1626938100000|2021-07-22 07:15:00|11399.7|11399.7|11400.38|11400.38|11400.38|11400.38|11399.7|11399.7|0
1626938110000|2021-07-22 07:15:10|11400.12|11400.12|11399.8|11399.8|11400.12|11400.12|11399.13|11399.13|0
1626938120000|2021-07-22 07:15:20|11401.77|11401.77|11402.97|11402.97|11402.97|11402.97|11401.77|11401.77|0
1626938130000|2021-07-22 07:15:30|11403.77|11403.77|11404.69|11404.69|11404.69|11404.69|11403.77|11403.77|0
1626938140000|2021-07-22 07:15:40|11404.93|11404.93|11404.93|11404.93|11404.93|11404.93|11404.93|11404.93|0
1626938150000|2021-07-22 07:15:50|11402.96|11402.96|11402.96|11402.96|11402.96|11402.96|11402.96|11402.96|0
1626938160000|2021-07-22 07:16:00|11403.3|11403.3|11403.3|11403.3|11403.3|11403.3|11403.3|11403.3|0
1626938170000|2021-07-22 07:16:10|11403.97|11403.97|11401.46|11401.46|11403.97|11403.97|11400.79|11400.79|0
1626938180000|2021-07-22 07:16:20|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|11401.77|0
1626938190000|2021-07-22 07:16:30|11400.57|11400.57|11400.57|11400.57|11400.57|11400.57|11400.57|11400.57|0
1626938200000|2021-07-22 07:16:40|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|11400.88|0
1626938210000|2021-07-22 07:16:50|11401.42|11401.42|11403.05|11403.05|11403.05|11403.05|11401.42|11401.42|0
1626938220000|2021-07-22 07:17:00|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|11403.45|0
1626938230000|2021-07-22 07:17:10|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|11403.28|0
1626938250000|2021-07-22 07:17:30|11403.67|11403.67|11405.18|11405.18|11405.18|11405.18|11403.67|11403.67|0
1626938280000|2021-07-22 07:18:00|11406.57|11406.57|11409.55|11409.55|11409.55|11409.55|11406.57|11406.57|0
1626938290000|2021-07-22 07:18:10|11417.43|11417.43|11417.26|11417.26|11417.43|11417.43|11417.26|11417.26|0
1626938310000|2021-07-22 07:18:30|11416.27|11416.27|11416.11|11416.11|11416.27|11416.27|11416.11|11416.11|0
1626938340000|2021-07-22 07:19:00|11415.94|11415.94|11415.54|11415.54|11415.94|11415.94|11415.54|11415.54|0
1626938350000|2021-07-22 07:19:10|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|0
1626938370000|2021-07-22 07:19:30|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|11415.12|0
1626938380000|2021-07-22 07:19:40|11415.82|11415.82|11414.48|11414.48|11415.82|11415.82|11414.48|11414.48|0
1626938400000|2021-07-22 07:20:00|11417.44|11417.44|11417.98|11417.98|11417.98|11417.98|11417.44|11417.44|0
1626938410000|2021-07-22 07:20:10|11417.59|11417.59|11417.64|11417.64|11417.64|11417.64|11417.39|11417.39|0
1626938420000|2021-07-22 07:20:20|11418.49|11418.49|11418.69|11418.69|11418.7|11418.7|11418.37|11418.37|0
1626938450000|2021-07-22 07:20:50|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|11419.9|0
1626938460000|2021-07-22 07:21:00|11419.69|11419.69|11419.9|11419.9|11419.9|11419.9|11419.27|11419.27|0
1626938470000|2021-07-22 07:21:10|11418.69|11418.69|11419.81|11419.81|11419.81|11419.81|11418.35|11418.35|0
1626938480000|2021-07-22 07:21:20|11419.74|11419.74|11418.55|11418.55|11420.24|11420.24|11418.05|11418.05|0
1626938490000|2021-07-22 07:21:30|11418.5|11418.5|11418.63|11418.63|11418.63|11418.63|11416.78|11416.78|0
1626938510000|2021-07-22 07:21:50|11419.13|11419.13|11420.45|11420.45|11420.45|11420.45|11419.13|11419.13|0
1626938520000|2021-07-22 07:22:00|11419.94|11419.94|11419.94|11419.94|11419.94|11419.94|11419.94|11419.94|0
1626938530000|2021-07-22 07:22:10|11419.71|11419.71|11419.88|11419.88|11419.88|11419.88|11419.71|11419.71|0
1626938540000|2021-07-22 07:22:20|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|0
1626938570000|2021-07-22 07:22:50|11419.85|11419.85|11414.85|11414.85|11419.85|11419.85|11414.85|11414.85|0
1626938590000|2021-07-22 07:23:10|11416.06|11416.06|11416.06|11416.06|11416.06|11416.06|11416.06|11416.06|0
1626938600000|2021-07-22 07:23:20|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|11415.26|0
1626938630000|2021-07-22 07:23:50|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|0
1626938660000|2021-07-22 07:24:20|11416.11|11416.11|11415.48|11415.48|11416.11|11416.11|11415.48|11415.48|0
1626938700000|2021-07-22 07:25:00|11416.28|11416.28|11416.75|11416.75|11416.98|11416.98|11416.28|11416.28|0
1626938710000|2021-07-22 07:25:10|11417.53|11417.53|11416.99|11416.99|11417.53|11417.53|11416.99|11416.99|0
1626938720000|2021-07-22 07:25:20|11416.76|11416.76|11420.43|11420.43|11420.43|11420.43|11416.49|11416.49|0
1626938740000|2021-07-22 07:25:40|11420.94|11420.94|11423.35|11423.35|11423.35|11423.35|11420.94|11420.94|0
1626938750000|2021-07-22 07:25:50|11423.75|11423.75|11425.03|11425.03|11425.03|11425.03|11423.75|11423.75|0
1626938760000|2021-07-22 07:26:00|11425.45|11425.45|11427.79|11427.79|11427.79|11427.79|11425.45|11425.45|0
1626938770000|2021-07-22 07:26:10|11427.44|11427.44|11426.46|11426.46|11427.44|11427.44|11426.46|11426.46|0
1626938780000|2021-07-22 07:26:20|11426.96|11426.96|11426.49|11426.49|11428.17|11428.17|11426.49|11426.49|0
1626938800000|2021-07-22 07:26:40|11426.07|11426.07|11426.07|11426.07|11426.07|11426.07|11426.07|11426.07|0
1626938810000|2021-07-22 07:26:50|11426.49|11426.49|11424.17|11424.17|11426.49|11426.49|11424.17|11424.17|0
1626938820000|2021-07-22 07:27:00|11424.59|11424.59|11423.95|11423.95|11424.59|11424.59|11423.95|11423.95|0
1626938840000|2021-07-22 07:27:20|11423.62|11423.62|11423.2|11423.2|11423.62|11423.62|11423.2|11423.2|0
1626938850000|2021-07-22 07:27:30|11422.94|11422.94|11422.94|11422.94|11422.94|11422.94|11422.94|11422.94|0
1626938880000|2021-07-22 07:28:00|11422.09|11422.09|11420.59|11420.59|11422.09|11422.09|11420.59|11420.59|0
1626938890000|2021-07-22 07:28:10|11421.37|11421.37|11419.95|11419.95|11421.37|11421.37|11419.95|11419.95|0
1626938900000|2021-07-22 07:28:20|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|11421.15|0
1626938910000|2021-07-22 07:28:30|11420.69|11420.69|11420.69|11420.69|11420.69|11420.69|11420.69|11420.69|0
1626938920000|2021-07-22 07:28:40|11420.43|11420.43|11420.3|11420.3|11420.43|11420.43|11420.3|11420.3|0
1626938940000|2021-07-22 07:29:00|11421.28|11421.28|11419.58|11419.58|11421.28|11421.28|11419.58|11419.58|0
1626938960000|2021-07-22 07:29:20|11420.56|11420.56|11420.78|11420.78|11420.78|11420.78|11420.56|11420.56|0
1626938970000|2021-07-22 07:29:30|11421.47|11421.47|11421.32|11421.32|11421.47|11421.47|11421.32|11421.32|0
1626938980000|2021-07-22 07:29:40|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|11420.33|0
1626938990000|2021-07-22 07:29:50|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|11420.12|0
1626939000000|2021-07-22 07:30:00|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|11420.19|0
1626939020000|2021-07-22 07:30:20|11420.53|11420.53|11421.57|11421.57|11421.57|11421.57|11420.53|11420.53|0
1626939030000|2021-07-22 07:30:30|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|11423.98|0
1626939050000|2021-07-22 07:30:50|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|11426.39|0
1626939060000|2021-07-22 07:31:00|11426.59|11426.59|11427.57|11427.57|11427.57|11427.57|11426.59|11426.59|0
1626939070000|2021-07-22 07:31:10|11427.44|11427.44|11427.23|11427.23|11427.44|11427.44|11427.23|11427.23|0
1626939080000|2021-07-22 07:31:20|11427.51|11427.51|11425.87|11425.87|11427.62|11427.62|11425.87|11425.87|0
1626939110000|2021-07-22 07:31:50|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|11425.53|0
1626939120000|2021-07-22 07:32:00|11425.63|11425.63|11425.87|11425.87|11425.87|11425.87|11425.63|11425.63|0
1626939130000|2021-07-22 07:32:10|11425.74|11425.74|11425.74|11425.74|11425.74|11425.74|11425.74|11425.74|0
1626939150000|2021-07-22 07:32:30|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|11425.52|0
1626939160000|2021-07-22 07:32:40|11425.31|11425.31|11425.31|11425.31|11425.31|11425.31|11425.31|11425.31|0
1626939190000|2021-07-22 07:33:10|11424.91|11424.91|11425.31|11425.31|11425.31|11425.31|11424.91|11424.91|0
1626939210000|2021-07-22 07:33:30|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|11425.35|0
1626939220000|2021-07-22 07:33:40|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|11425.43|0
1626939230000|2021-07-22 07:33:50|11425.55|11425.55|11425.55|11425.55|11425.55|11425.55|11425.55|11425.55|0
1626939240000|2021-07-22 07:34:00|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|11423.18|0
1626939250000|2021-07-22 07:34:10|11422.2|11422.2|11419.79|11419.79|11422.2|11422.2|11419.79|11419.79|0
1626939260000|2021-07-22 07:34:20|11420.05|11420.05|11417.35|11417.35|11420.05|11420.05|11417|11417|0
1626939280000|2021-07-22 07:34:40|11416.34|11416.34|11415.13|11415.13|11416.34|11416.34|11415.13|11415.13|0
1626939290000|2021-07-22 07:34:50|11414.42|11414.42|11409.5|11409.5|11414.42|11414.42|11409.5|11409.5|0
1626939300000|2021-07-22 07:35:00|11409.68|11409.68|11409.68|11409.68|11409.68|11409.68|11409.66|11409.66|0
1626939310000|2021-07-22 07:35:10|11411.65|11411.65|11412.85|11412.85|11412.85|11412.85|11411.65|11411.65|0
1626939350000|2021-07-22 07:35:50|11412.46|11412.46|11412.46|11412.46|11412.46|11412.46|11412.46|11412.46|0
1626939390000|2021-07-22 07:36:30|11412.25|11412.25|11414.74|11414.74|11414.89|11414.89|11412.25|11412.25|0
1626939420000|2021-07-22 07:37:00|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|0
1626939430000|2021-07-22 07:37:10|11416|11416|11416.23|11416.23|11416.23|11416.23|11416|11416|0
1626939440000|2021-07-22 07:37:20|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|11416.08|0
1626939480000|2021-07-22 07:38:00|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|11416.23|0
1626939490000|2021-07-22 07:38:10|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|11415.83|0
1626939500000|2021-07-22 07:38:20|11416.09|11416.09|11416.6|11416.6|11416.6|11416.6|11416.09|11416.09|0
1626939510000|2021-07-22 07:38:30|11416.46|11416.46|11416.67|11416.67|11416.67|11416.67|11416.46|11416.46|0
1626939540000|2021-07-22 07:39:00|11416.89|11416.89|11416.98|11416.98|11416.98|11416.98|11416.89|11416.89|0
1626939550000|2021-07-22 07:39:10|11417.14|11417.14|11417.14|11417.14|11417.14|11417.14|11417.14|11417.14|0
1626939580000|2021-07-22 07:39:40|11417.3|11417.3|11416.95|11416.95|11417.3|11417.3|11416.95|11416.95|0
1626939590000|2021-07-22 07:39:50|11417.11|11417.11|11417.11|11417.11|11417.11|11417.11|11417.11|11417.11|0
1626939600000|2021-07-22 07:40:00|11417.64|11417.64|11417.64|11417.64|11417.9|11417.9|11417.64|11417.64|0
1626939610000|2021-07-22 07:40:10|11418.84|11418.84|11419.06|11419.06|11419.06|11419.06|11417.64|11417.64|0
1626939620000|2021-07-22 07:40:20|11423.98|11423.98|11426.17|11426.17|11426.17|11426.17|11423.98|11423.98|0
1626939630000|2021-07-22 07:40:30|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|11427.38|0
1626939640000|2021-07-22 07:40:40|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|0
1626939650000|2021-07-22 07:40:50|11427.92|11427.92|11427.92|11427.92|11427.92|11427.92|11427.92|11427.92|0
1626939670000|2021-07-22 07:41:10|11427.94|11427.94|11427.89|11427.89|11427.94|11427.94|11427.19|11427.19|0
1626939690000|2021-07-22 07:41:30|11426.9|11426.9|11427.06|11427.06|11427.06|11427.06|11426.9|11426.9|0
1626939700000|2021-07-22 07:41:40|11425.85|11425.85|11425.85|11425.85|11425.85|11425.85|11425.85|11425.85|0
1626939750000|2021-07-22 07:42:30|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|11426.01|0
1626939780000|2021-07-22 07:43:00|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|11426.13|0
1626939830000|2021-07-22 07:43:50|11427.34|11427.34|11427.34|11427.34|11427.34|11427.34|11427.34|11427.34|0
1626939840000|2021-07-22 07:44:00|11427.6|11427.6|11426.19|11426.19|11427.6|11427.6|11426.19|11426.19|0
1626939850000|2021-07-22 07:44:10|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|11425.84|0
1626939870000|2021-07-22 07:44:30|11425.63|11425.63|11424.43|11424.43|11425.63|11425.63|11424.43|11424.43|0
1626939900000|2021-07-22 07:45:00|11424.64|11424.64|11424.64|11424.64|11424.64|11424.64|11424.64|11424.64|0
1626939910000|2021-07-22 07:45:10|11423.65|11423.65|11423.61|11423.61|11423.65|11423.65|11423.44|11423.44|0
1626939920000|2021-07-22 07:45:20|11422.6|11422.6|11420.81|11420.81|11422.6|11422.6|11420.81|11420.81|0
1626939930000|2021-07-22 07:45:30|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|0
1626939940000|2021-07-22 07:45:40|11419.94|11419.94|11419.94|11419.94|11419.94|11419.94|11419.94|11419.94|0
1626939950000|2021-07-22 07:45:50|11419.59|11419.59|11419.4|11419.4|11419.59|11419.59|11419.4|11419.4|0
1626939960000|2021-07-22 07:46:00|11419.82|11419.82|11423.4|11423.4|11423.4|11423.4|11419.82|11419.82|0
1626939970000|2021-07-22 07:46:10|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|11423.45|0
1626939980000|2021-07-22 07:46:20|11423.59|11423.59|11423.03|11423.03|11423.59|11423.59|11423.03|11423.03|0
1626940000000|2021-07-22 07:46:40|11422.87|11422.87|11422.56|11422.56|11422.87|11422.87|11422.56|11422.56|0
1626940020000|2021-07-22 07:47:00|11422.1|11422.1|11421.53|11421.53|11422.1|11422.1|11421.53|11421.53|0
1626940030000|2021-07-22 07:47:10|11420.19|11420.19|11420.04|11420.04|11420.19|11420.19|11419.44|11419.44|0
1626940040000|2021-07-22 07:47:20|11419.91|11419.91|11419.91|11419.91|11419.91|11419.91|11419.91|11419.91|0
1626940050000|2021-07-22 07:47:30|11419.83|11419.83|11419.7|11419.7|11419.83|11419.83|11419.7|11419.7|0
1626940060000|2021-07-22 07:47:40|11417.33|11417.33|11417.68|11417.68|11417.68|11417.68|11417.33|11417.33|0
1626940070000|2021-07-22 07:47:50|11417.85|11417.85|11418.48|11418.48|11418.48|11418.48|11417.85|11417.85|0
1626940080000|2021-07-22 07:48:00|11418.06|11418.06|11423.68|11423.68|11423.68|11423.68|11418.06|11418.06|0
1626940090000|2021-07-22 07:48:10|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|11423.89|0
1626940110000|2021-07-22 07:48:30|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|11424.1|0
1626940120000|2021-07-22 07:48:40|11423.93|11423.93|11423.93|11423.93|11423.93|11423.93|11423.93|11423.93|0
1626940130000|2021-07-22 07:48:50|11424.15|11424.15|11423.43|11423.43|11424.15|11424.15|11423.43|11423.43|0
1626940140000|2021-07-22 07:49:00|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|11422.45|0
1626940150000|2021-07-22 07:49:10|11422.28|11422.28|11422.28|11422.28|11422.28|11422.28|11422.28|11422.28|0
1626940180000|2021-07-22 07:49:40|11421.88|11421.88|11421.53|11421.53|11421.88|11421.88|11421.53|11421.53|0
1626940190000|2021-07-22 07:49:50|11421.94|11421.94|11421.94|11421.94|11421.94|11421.94|11421.94|11421.94|0
1626940200000|2021-07-22 07:50:00|11421.72|11421.72|11421.51|11421.51|11421.72|11421.72|11421.3|11421.3|0
1626940210000|2021-07-22 07:50:10|11421.73|11421.73|11424.14|11424.14|11424.14|11424.14|11421.73|11421.73|0
1626940220000|2021-07-22 07:50:20|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|11424.37|0
1626940260000|2021-07-22 07:51:00|11424.58|11424.58|11424.46|11424.46|11424.58|11424.58|11424.35|11424.35|0
1626940270000|2021-07-22 07:51:10|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|11425.36|0
1626940280000|2021-07-22 07:51:20|11421.42|11421.42|11420.43|11420.43|11421.42|11421.42|11420.43|11420.43|0
1626940290000|2021-07-22 07:51:30|11420.66|11420.66|11420.66|11420.66|11420.89|11420.89|11420.43|11420.43|0
1626940300000|2021-07-22 07:51:40|11420.2|11420.2|11419.73|11419.73|11420.2|11420.2|11419.73|11419.73|0
1626940310000|2021-07-22 07:51:50|11419.88|11419.88|11419.88|11419.88|11419.88|11419.88|11419.88|11419.88|0
1626940320000|2021-07-22 07:52:00|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|11419.67|0
1626940330000|2021-07-22 07:52:10|11419.9|11419.9|11419.66|11419.66|11419.9|11419.9|11419.66|11419.66|0
1626940340000|2021-07-22 07:52:20|11419.84|11419.84|11419.84|11419.84|11419.84|11419.84|11419.62|11419.62|0
1626940360000|2021-07-22 07:52:40|11420.07|11420.07|11419.84|11419.84|11420.07|11420.07|11419.84|11419.84|0
1626940370000|2021-07-22 07:52:50|11420.3|11420.3|11419.84|11419.84|11420.3|11420.3|11419.84|11419.84|0
1626940380000|2021-07-22 07:53:00|11420.13|11420.13|11421.31|11421.31|11421.54|11421.54|11420.13|11420.13|0
1626940400000|2021-07-22 07:53:20|11421.49|11421.49|11422.2|11422.2|11422.2|11422.2|11421.49|11421.49|0
1626940410000|2021-07-22 07:53:30|11423.4|11423.4|11423.24|11423.24|11423.4|11423.4|11423.24|11423.24|0
1626940420000|2021-07-22 07:53:40|11423.03|11423.03|11422.81|11422.81|11423.03|11423.03|11422.81|11422.81|0
1626940430000|2021-07-22 07:53:50|11423.22|11423.22|11423.85|11423.85|11423.85|11423.85|11423.22|11423.22|0
1626940440000|2021-07-22 07:54:00|11424.2|11424.2|11424.2|11424.2|11424.2|11424.2|11424.2|11424.2|0
1626940450000|2021-07-22 07:54:10|11423.51|11423.51|11423.24|11423.24|11424.28|11424.28|11423.24|11423.24|0
1626940460000|2021-07-22 07:54:20|11423.45|11423.45|11423.66|11423.66|11423.66|11423.66|11423.45|11423.45|0
1626940470000|2021-07-22 07:54:30|11425.63|11425.63|11425.97|11425.97|11425.97|11425.97|11425.63|11425.63|0
1626940480000|2021-07-22 07:54:40|11425.45|11425.45|11425.45|11425.45|11425.45|11425.45|11425.45|11425.45|0
1626940490000|2021-07-22 07:54:50|11425.82|11425.82|11426.05|11426.05|11426.05|11426.05|11425.82|11425.82|0
1626940500000|2021-07-22 07:55:00|11426.28|11426.28|11426.51|11426.51|11426.51|11426.51|11426.28|11426.28|0
1626940540000|2021-07-22 07:55:40|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|0
1626940570000|2021-07-22 07:56:10|11426.39|11426.39|11425.88|11425.88|11426.39|11426.39|11425.88|11425.88|0
1626940580000|2021-07-22 07:56:20|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|0
1626940610000|2021-07-22 07:56:50|11425|11425|11424.36|11424.36|11425|11425|11424.36|11424.36|0
1626940620000|2021-07-22 07:57:00|11424.13|11424.13|11424.52|11424.52|11424.52|11424.52|11424.13|11424.13|0
1626940630000|2021-07-22 07:57:10|11424.92|11424.92|11424.92|11424.92|11425.15|11425.15|11424.92|11424.92|0
1626940640000|2021-07-22 07:57:20|11425.16|11425.16|11425.16|11425.16|11425.16|11425.16|11425.16|11425.16|0
1626940650000|2021-07-22 07:57:30|11425.38|11425.38|11425.38|11425.38|11425.38|11425.38|11425.38|11425.38|0
1626940660000|2021-07-22 07:57:40|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|11425.61|0
1626940670000|2021-07-22 07:57:50|11425.54|11425.54|11425.69|11425.69|11425.69|11425.69|11425.54|11425.54|0
1626940680000|2021-07-22 07:58:00|11426.04|11426.04|11426.99|11426.99|11426.99|11426.99|11426.04|11426.04|0
1626940690000|2021-07-22 07:58:10|11426.76|11426.76|11426.74|11426.74|11426.99|11426.99|11426.74|11426.74|0
1626940700000|2021-07-22 07:58:20|11427.72|11427.72|11427.27|11427.27|11427.72|11427.72|11427.27|11427.27|0
1626940720000|2021-07-22 07:58:40|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|11426.92|0
1626940730000|2021-07-22 07:58:50|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|11426.73|0
1626940740000|2021-07-22 07:59:00|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|11426.96|0
1626940750000|2021-07-22 07:59:10|11427.39|11427.39|11427.39|11427.39|11427.39|11427.39|11427.16|11427.16|0
1626940770000|2021-07-22 07:59:30|11427.68|11427.68|11427.96|11427.96|11427.96|11427.96|11427.45|11427.45|0
1626940780000|2021-07-22 07:59:40|11428.19|11428.19|11427.84|11427.84|11428.19|11428.19|11427.84|11427.84|0
1626940790000|2021-07-22 07:59:50|11427.33|11427.33|11427.07|11427.07|11427.73|11427.73|11427.07|11427.07|0
1626940800000|2021-07-22 08:00:00|11426.09|11426.09|11424.7|11424.7|11426.54|11426.54|11424.7|11424.7|0
1626940810000|2021-07-22 08:00:10|11424.3|11424.3|11422.65|11422.65|11424.3|11424.3|11422.65|11422.65|0
1626940820000|2021-07-22 08:00:20|11422.15|11422.15|11420.18|11420.18|11422.15|11422.15|11420.18|11420.18|0
1626940830000|2021-07-22 08:00:30|11419.78|11419.78|11419.31|11419.31|11419.78|11419.78|11419.31|11419.31|0
1626940840000|2021-07-22 08:00:40|11420|11420|11420|11420|11420|11420|11420|11420|0
1626940850000|2021-07-22 08:00:50|11420.28|11420.28|11419.73|11419.73|11420.28|11420.28|11419.73|11419.73|0
1626940870000|2021-07-22 08:01:10|11419.52|11419.52|11418.96|11418.96|11419.52|11419.52|11418.96|11418.96|0
1626940900000|2021-07-22 08:01:40|11419.12|11419.12|11417.15|11417.15|11419.12|11419.12|11417.15|11417.15|0
1626940910000|2021-07-22 08:01:50|11416.89|11416.89|11416.46|11416.46|11416.89|11416.89|11416.46|11416.46|0
1626940920000|2021-07-22 08:02:00|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|11416.2|0
1626940930000|2021-07-22 08:02:10|11416.28|11416.28|11414.91|11414.91|11416.28|11416.28|11414.91|11414.91|0
1626940950000|2021-07-22 08:02:30|11415.89|11415.89|11417.22|11417.22|11417.22|11417.22|11415.89|11415.89|0
1626940960000|2021-07-22 08:02:40|11417.14|11417.14|11417.04|11417.04|11417.14|11417.14|11417.04|11417.04|0
1626940970000|2021-07-22 08:02:50|11416.96|11416.96|11417.13|11417.13|11417.13|11417.13|11416.96|11416.96|0
1626940980000|2021-07-22 08:03:00|11416.78|11416.78|11416.28|11416.28|11416.78|11416.78|11416.28|11416.28|0
1626940990000|2021-07-22 08:03:10|11416.51|11416.51|11414.54|11414.54|11416.51|11416.51|11414.54|11414.54|0
1626941000000|2021-07-22 08:03:20|11414.31|11414.31|11415.37|11415.37|11415.37|11415.37|11414.31|11414.31|0
1626941020000|2021-07-22 08:03:40|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|11415.6|0
1626941030000|2021-07-22 08:03:50|11415.73|11415.73|11415.73|11415.73|11415.73|11415.73|11415.73|11415.73|0
1626941040000|2021-07-22 08:04:00|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|0
1626941050000|2021-07-22 08:04:10|11415.51|11415.51|11415.51|11415.51|11415.51|11415.51|11415.51|11415.51|0
1626941080000|2021-07-22 08:04:40|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|11415.27|0
1626941100000|2021-07-22 08:05:00|11414.29|11414.29|11409.81|11409.81|11414.29|11414.29|11409.81|11409.81|0
1626941120000|2021-07-22 08:05:20|11410.16|11410.16|11410.16|11410.16|11410.16|11410.16|11410.16|11410.16|0
1626941130000|2021-07-22 08:05:30|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|0
1626941150000|2021-07-22 08:05:50|11409.64|11409.64|11409.9|11409.9|11409.9|11409.9|11409.64|11409.64|0
1626941170000|2021-07-22 08:06:10|11410.32|11410.32|11410.78|11410.78|11410.78|11410.78|11410.32|11410.32|0
1626941180000|2021-07-22 08:06:20|11411.58|11411.58|11417.42|11417.42|11417.42|11417.42|11411.58|11411.58|0
1626941190000|2021-07-22 08:06:30|11417.07|11417.07|11416.09|11416.09|11417.07|11417.07|11416.09|11416.09|0
1626941200000|2021-07-22 08:06:40|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|11415.58|0
1626941210000|2021-07-22 08:06:50|11415.07|11415.07|11414.09|11414.09|11415.07|11415.07|11414.09|11414.09|0
1626941250000|2021-07-22 08:07:30|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|11414.23|0
1626941260000|2021-07-22 08:07:40|11414.48|11414.48|11414.48|11414.48|11414.48|11414.48|11414.48|11414.48|0
1626941270000|2021-07-22 08:07:50|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|11414.08|0
1626941280000|2021-07-22 08:08:00|11413.87|11413.87|11411.72|11411.72|11413.87|11413.87|11411.46|11411.46|0
1626941310000|2021-07-22 08:08:30|11411.46|11411.46|11411.46|11411.46|11411.46|11411.46|11411.46|11411.46|0
1626941320000|2021-07-22 08:08:40|11411.96|11411.96|11411.96|11411.96|11411.96|11411.96|11411.96|11411.96|0
1626941340000|2021-07-22 08:09:00|11412.66|11412.66|11412.1|11412.1|11412.66|11412.66|11412.1|11412.1|0
1626941350000|2021-07-22 08:09:10|11411.11|11411.11|11410.13|11410.13|11411.11|11411.11|11410.13|11410.13|0
1626941360000|2021-07-22 08:09:20|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|11409.92|0
1626941380000|2021-07-22 08:09:40|11410.15|11410.15|11410.15|11410.15|11410.15|11410.15|11410.15|11410.15|0
1626941390000|2021-07-22 08:09:50|11410.5|11410.5|11410.74|11410.74|11410.74|11410.74|11410.5|11410.5|0
1626941420000|2021-07-22 08:10:20|11413.69|11413.69|11413.88|11413.88|11414.09|11414.09|11413.69|11413.69|0
1626941430000|2021-07-22 08:10:30|11413.48|11413.48|11413.48|11413.48|11413.48|11413.48|11413.48|11413.48|0
1626941440000|2021-07-22 08:10:40|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|11413.65|0
1626941470000|2021-07-22 08:11:10|11414.11|11414.11|11414.11|11414.11|11414.11|11414.11|11414.11|11414.11|0
1626941490000|2021-07-22 08:11:30|11413.13|11413.13|11412.78|11412.78|11413.13|11413.13|11412.78|11412.78|0
1626941510000|2021-07-22 08:11:50|11413.01|11413.01|11412.66|11412.66|11413.01|11413.01|11412.66|11412.66|0
1626941520000|2021-07-22 08:12:00|11412.89|11412.89|11412.89|11412.89|11412.89|11412.89|11412.89|11412.89|0
1626941530000|2021-07-22 08:12:10|11412.81|11412.81|11412.81|11412.81|11412.81|11412.81|11412.81|11412.81|0
1626941590000|2021-07-22 08:13:10|11413.51|11413.51|11413.51|11413.51|11413.51|11413.51|11413.51|11413.51|0
1626941600000|2021-07-22 08:13:20|11413.28|11413.28|11414.26|11414.26|11414.26|11414.26|11413.28|11413.28|0
1626941610000|2021-07-22 08:13:30|11414.03|11414.03|11419.77|11419.77|11419.77|11419.77|11414.03|11414.03|0
1626941620000|2021-07-22 08:13:40|11419.54|11419.54|11418.79|11418.79|11419.77|11419.77|11418.79|11418.79|0
1626941640000|2021-07-22 08:14:00|11419.02|11419.02|11419.25|11419.25|11419.25|11419.25|11419.02|11419.02|0
1626941660000|2021-07-22 08:14:20|11419.01|11419.01|11419.01|11419.01|11419.01|11419.01|11419.01|11419.01|0
1626941670000|2021-07-22 08:14:30|11418.27|11418.27|11418.27|11418.27|11418.27|11418.27|11418.27|11418.27|0
1626941700000|2021-07-22 08:15:00|11419.25|11419.25|11420.23|11420.23|11420.23|11420.23|11419.25|11419.25|0
1626941710000|2021-07-22 08:15:10|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|11420.46|0
1626941760000|2021-07-22 08:16:00|11420.2|11420.2|11418.23|11418.23|11420.2|11420.2|11418.23|11418.23|0
1626941770000|2021-07-22 08:16:10|11417.97|11417.97|11416.15|11416.15|11417.97|11417.97|11416.15|11416.15|0
1626941780000|2021-07-22 08:16:20|11414.95|11414.95|11415.1|11415.1|11415.1|11415.1|11414.87|11414.87|0
1626941790000|2021-07-22 08:16:30|11414.95|11414.95|11411.92|11411.92|11414.95|11414.95|11411.92|11411.92|0
1626941810000|2021-07-22 08:16:50|11411.76|11411.76|11408.26|11408.26|11411.76|11411.76|11408.26|11408.26|0
1626941840000|2021-07-22 08:17:20|11408.47|11408.47|11408.26|11408.26|11408.72|11408.72|11408.26|11408.26|0
1626941850000|2021-07-22 08:17:30|11409.47|11409.47|11409.47|11409.47|11409.47|11409.47|11409.47|11409.47|0
1626941870000|2021-07-22 08:17:50|11408.26|11408.26|11408.5|11408.5|11408.5|11408.5|11408.26|11408.26|0
1626941880000|2021-07-22 08:18:00|11408.76|11408.76|11411.07|11411.07|11411.47|11411.47|11408.76|11408.76|0
1626941890000|2021-07-22 08:18:10|11411.47|11411.47|11411.87|11411.87|11411.87|11411.87|11411.47|11411.47|0
1626941910000|2021-07-22 08:18:30|11411.52|11411.52|11411.27|11411.27|11411.52|11411.52|11411.27|11411.27|0
1626941920000|2021-07-22 08:18:40|11410.92|11410.92|11409.54|11409.54|11410.92|11410.92|11409.54|11409.54|0
1626941930000|2021-07-22 08:18:50|11409.75|11409.75|11408.81|11408.81|11409.75|11409.75|11408.6|11408.6|0
1626941940000|2021-07-22 08:19:00|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|0
1626941950000|2021-07-22 08:19:10|11409.39|11409.39|11408.92|11408.92|11409.62|11409.62|11408.92|11408.92|0
1626941960000|2021-07-22 08:19:20|11409.09|11409.09|11409.48|11409.48|11409.48|11409.48|11409.09|11409.09|0
1626941970000|2021-07-22 08:19:30|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|0
1626941980000|2021-07-22 08:19:40|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|11409.01|0
1626941990000|2021-07-22 08:19:50|11408.77|11408.77|11408.77|11408.77|11408.77|11408.77|11408.77|11408.77|0
1626942000000|2021-07-22 08:20:00|11408.37|11408.37|11408.72|11408.72|11409.06|11409.06|11408.37|11408.37|0
1626942020000|2021-07-22 08:20:20|11408.95|11408.95|11408.95|11408.95|11408.95|11408.95|11408.95|11408.95|0
1626942030000|2021-07-22 08:20:30|11409.17|11409.17|11406.45|11406.45|11409.17|11409.17|11406.22|11406.22|0
1626942050000|2021-07-22 08:20:50|11406.62|11406.62|11406.92|11406.92|11406.92|11406.92|11406.62|11406.62|0
1626942060000|2021-07-22 08:21:00|11405.88|11405.88|11405.88|11405.88|11405.88|11405.88|11405.88|11405.88|0
1626942070000|2021-07-22 08:21:10|11406.22|11406.22|11406.01|11406.01|11406.22|11406.22|11406.01|11406.01|0
1626942090000|2021-07-22 08:21:30|11406.24|11406.24|11405.26|11405.26|11406.24|11406.24|11405.26|11405.26|0
1626942110000|2021-07-22 08:21:50|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|11405.02|0
1626942120000|2021-07-22 08:22:00|11404.81|11404.81|11405.04|11405.04|11405.04|11405.04|11404.81|11404.81|0
1626942130000|2021-07-22 08:22:10|11405.5|11405.5|11405.89|11405.89|11405.89|11405.89|11405.5|11405.5|0
1626942140000|2021-07-22 08:22:20|11406.24|11406.24|11406.75|11406.75|11406.75|11406.75|11406.13|11406.13|0
1626942160000|2021-07-22 08:22:40|11406.07|11406.07|11405.61|11405.61|11406.07|11406.07|11405.61|11405.61|0
1626942170000|2021-07-22 08:22:50|11405.38|11405.38|11405.46|11405.46|11405.46|11405.46|11405.38|11405.38|0
1626942180000|2021-07-22 08:23:00|11405.67|11405.67|11405.51|11405.51|11405.9|11405.9|11405.51|11405.51|0
1626942190000|2021-07-22 08:23:10|11405.67|11405.67|11406.65|11406.65|11406.65|11406.65|11405.67|11405.67|0
1626942200000|2021-07-22 08:23:20|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|11406.71|0
1626942220000|2021-07-22 08:23:40|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|11406.48|0
1626942230000|2021-07-22 08:23:50|11408.45|11408.45|11409.77|11409.77|11409.77|11409.77|11408.45|11408.45|0
1626942250000|2021-07-22 08:24:10|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|11409.9|0
1626942270000|2021-07-22 08:24:30|11410.89|11410.89|11411.15|11411.15|11411.41|11411.41|11410.89|11410.89|0
1626942280000|2021-07-22 08:24:40|11411.55|11411.55|11411.81|11411.81|11411.81|11411.81|11411.55|11411.55|0
1626942300000|2021-07-22 08:25:00|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|11411.41|0
1626942310000|2021-07-22 08:25:10|11410.42|11410.42|11410.42|11410.42|11410.42|11410.42|11410.42|11410.42|0
1626942320000|2021-07-22 08:25:20|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|11410.21|0
1626942340000|2021-07-22 08:25:40|11410.14|11410.14|11409.98|11409.98|11410.14|11410.14|11409.98|11409.98|0
1626942350000|2021-07-22 08:25:50|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|11410.4|0
1626942360000|2021-07-22 08:26:00|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|11410.25|0
1626942370000|2021-07-22 08:26:10|11410.75|11410.75|11411.02|11411.02|11411.02|11411.02|11410.75|11410.75|0
1626942400000|2021-07-22 08:26:40|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|11411.28|0
1626942430000|2021-07-22 08:27:10|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|11411.49|0
1626942440000|2021-07-22 08:27:20|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|11412.29|0
1626942450000|2021-07-22 08:27:30|11417.65|11417.65|11418.86|11418.86|11418.86|11418.86|11417.65|11417.65|0
1626942470000|2021-07-22 08:27:50|11419.09|11419.09|11419.09|11419.09|11419.09|11419.09|11419.09|11419.09|0
1626942480000|2021-07-22 08:28:00|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|0
1626942510000|2021-07-22 08:28:30|11418.64|11418.64|11418.64|11418.64|11418.64|11418.64|11418.64|11418.64|0
1626942520000|2021-07-22 08:28:40|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|0
1626942530000|2021-07-22 08:28:50|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|0
1626942550000|2021-07-22 08:29:10|11417.86|11417.86|11418.37|11418.37|11418.37|11418.37|11417.86|11417.86|0
1626942560000|2021-07-22 08:29:20|11418.58|11418.58|11418.79|11418.79|11418.79|11418.79|11418.58|11418.58|0
1626942570000|2021-07-22 08:29:30|11418.69|11418.69|11417.68|11417.68|11418.69|11418.69|11417.68|11417.68|0
1626942580000|2021-07-22 08:29:40|11418.72|11418.72|11418.72|11418.72|11418.72|11418.72|11418.72|11418.72|0
1626942590000|2021-07-22 08:29:50|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|11419.19|0
1626942630000|2021-07-22 08:30:30|11418.88|11418.88|11418.67|11418.67|11418.88|11418.88|11418.67|11418.67|0
1626942640000|2021-07-22 08:30:40|11418.74|11418.74|11419.2|11419.2|11419.2|11419.2|11418.74|11418.74|0
1626942650000|2021-07-22 08:30:50|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|11418.85|0
1626942670000|2021-07-22 08:31:10|11418.55|11418.55|11418.55|11418.55|11418.55|11418.55|11418.55|11418.55|0
1626942680000|2021-07-22 08:31:20|11418.4|11418.4|11418.44|11418.44|11418.49|11418.49|11418.35|11418.35|0
1626942690000|2021-07-22 08:31:30|11418.24|11418.24|11417.75|11417.75|11418.24|11418.24|11417.49|11417.49|0
1626942700000|2021-07-22 08:31:40|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|0
1626942720000|2021-07-22 08:32:00|11418.26|11418.26|11418.26|11418.26|11418.26|11418.26|11418.26|11418.26|0
1626942730000|2021-07-22 08:32:10|11417.96|11417.96|11420.64|11420.64|11420.64|11420.64|11417.96|11417.96|0
1626942740000|2021-07-22 08:32:20|11420.14|11420.14|11422.55|11422.55|11422.55|11422.55|11420.14|11420.14|0
1626942750000|2021-07-22 08:32:30|11423.75|11423.75|11423.59|11423.59|11423.75|11423.75|11423.59|11423.59|0
1626942760000|2021-07-22 08:32:40|11422.38|11422.38|11423.76|11423.76|11423.76|11423.76|11422.38|11422.38|0
1626942780000|2021-07-22 08:33:00|11423.89|11423.89|11423.21|11423.21|11423.89|11423.89|11423.21|11423.21|0
1626942790000|2021-07-22 08:33:10|11422.98|11422.98|11422.98|11422.98|11422.98|11422.98|11422.98|11422.98|0
1626942800000|2021-07-22 08:33:20|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|0
1626942810000|2021-07-22 08:33:30|11422.9|11422.9|11424|11424|11424|11424|11422.9|11422.9|0
1626942820000|2021-07-22 08:33:40|11423.59|11423.59|11423.59|11423.59|11423.59|11423.59|11423.59|11423.59|0
1626942830000|2021-07-22 08:33:50|11423.82|11423.82|11425.09|11425.09|11425.09|11425.09|11423.82|11423.82|0
1626942850000|2021-07-22 08:34:10|11425.39|11425.39|11425.27|11425.27|11425.39|11425.39|11425.27|11425.27|0
1626942870000|2021-07-22 08:34:30|11425.07|11425.07|11425.23|11425.23|11425.23|11425.23|11425.07|11425.07|0
1626942880000|2021-07-22 08:34:40|11425.93|11425.93|11426.17|11426.17|11426.17|11426.17|11425.93|11425.93|0
1626942890000|2021-07-22 08:34:50|11425.77|11425.77|11430.31|11430.31|11430.31|11430.31|11425.77|11425.77|0
1626942900000|2021-07-22 08:35:00|11430.52|11430.52|11432.98|11432.98|11432.98|11432.98|11430.52|11430.52|0
1626942910000|2021-07-22 08:35:10|11433.96|11433.96|11433.96|11433.96|11433.96|11433.96|11433.96|11433.96|0
1626942920000|2021-07-22 08:35:20|11433.61|11433.61|11433.27|11433.27|11433.61|11433.61|11433.27|11433.27|0
1626942930000|2021-07-22 08:35:30|11433.5|11433.5|11433.73|11433.73|11433.73|11433.73|11433.5|11433.5|0
1626942940000|2021-07-22 08:35:40|11433.99|11433.99|11435.23|11435.23|11435.23|11435.23|11433.99|11433.99|0
1626942950000|2021-07-22 08:35:50|11435.87|11435.87|11435.87|11435.87|11435.87|11435.87|11435.87|11435.87|0
1626942960000|2021-07-22 08:36:00|11436.08|11436.08|11436.52|11436.52|11436.52|11436.52|11436.08|11436.08|0
1626942980000|2021-07-22 08:36:20|11437.21|11437.21|11437.97|11437.97|11438.2|11438.2|11437.21|11437.21|0
1626943000000|2021-07-22 08:36:40|11436.98|11436.98|11436.98|11436.98|11436.98|11436.98|11436.98|11436.98|0
1626943010000|2021-07-22 08:36:50|11436|11436|11435.01|11435.01|11436|11436|11435.01|11435.01|0
1626943030000|2021-07-22 08:37:10|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|11435.24|0
1626943040000|2021-07-22 08:37:20|11434.55|11434.55|11434.55|11434.55|11434.55|11434.55|11434.55|11434.55|0
1626943060000|2021-07-22 08:37:40|11435.53|11435.53|11435.07|11435.07|11435.53|11435.53|11435.07|11435.07|0
1626943070000|2021-07-22 08:37:50|11436.28|11436.28|11436.28|11436.28|11436.28|11436.28|11436.28|11436.28|0
1626943090000|2021-07-22 08:38:10|11436.97|11436.97|11436.97|11436.97|11436.97|11436.97|11436.63|11436.63|0
1626943100000|2021-07-22 08:38:20|11437.96|11437.96|11437.96|11437.96|11437.96|11437.96|11437.96|11437.96|0
1626943140000|2021-07-22 08:39:00|11437.45|11437.45|11438.25|11438.25|11438.25|11438.25|11437.45|11437.45|0
1626943150000|2021-07-22 08:39:10|11438.58|11438.58|11438.58|11438.58|11438.58|11438.58|11438.58|11438.58|0
1626943170000|2021-07-22 08:39:30|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|11439.56|0
1626943180000|2021-07-22 08:39:40|11440.03|11440.03|11440.03|11440.03|11440.03|11440.03|11440.03|11440.03|0
1626943190000|2021-07-22 08:39:50|11440.38|11440.38|11440.43|11440.43|11440.43|11440.43|11440.38|11440.38|0
1626943200000|2021-07-22 08:40:00|11440.03|11440.03|11440.26|11440.26|11440.26|11440.26|11440.03|11440.03|0
1626943210000|2021-07-22 08:40:10|11440.03|11440.03|11440.25|11440.25|11441.01|11441.01|11440.03|11440.03|0
1626943230000|2021-07-22 08:40:30|11440.03|11440.03|11440.03|11440.03|11440.03|11440.03|11440.03|11440.03|0
1626943240000|2021-07-22 08:40:40|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|11440.15|0
1626943260000|2021-07-22 08:41:00|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|11440.46|0
1626943310000|2021-07-22 08:41:50|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|11439.48|0
1626943320000|2021-07-22 08:42:00|11439.13|11439.13|11439.48|11439.48|11439.48|11439.48|11439.13|11439.13|0
1626943330000|2021-07-22 08:42:10|11439.32|11439.32|11439.34|11439.34|11439.55|11439.55|11439.32|11439.32|0
1626943340000|2021-07-22 08:42:20|11439.91|11439.91|11439.62|11439.62|11439.91|11439.91|11439.62|11439.62|0
1626943350000|2021-07-22 08:42:30|11439.85|11439.85|11438.87|11438.87|11439.85|11439.85|11438.87|11438.87|0
1626943360000|2021-07-22 08:42:40|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|11438.71|0
1626943380000|2021-07-22 08:43:00|11438.91|11438.91|11439.07|11439.07|11439.07|11439.07|11438.89|11438.89|0
1626943390000|2021-07-22 08:43:10|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|11438.73|0
1626943400000|2021-07-22 08:43:20|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|11438.56|0
1626943410000|2021-07-22 08:43:30|11437.36|11437.36|11437.72|11437.72|11437.89|11437.89|11437.34|11437.34|0
1626943430000|2021-07-22 08:43:50|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|11437.89|0
1626943440000|2021-07-22 08:44:00|11438.87|11438.87|11439.2|11439.2|11439.2|11439.2|11438.87|11438.87|0
1626943450000|2021-07-22 08:44:10|11438.96|11438.96|11439.17|11439.17|11439.17|11439.17|11438.96|11438.96|0
1626943460000|2021-07-22 08:44:20|11439.39|11439.39|11439.39|11439.39|11439.39|11439.39|11439.39|11439.39|0
1626943470000|2021-07-22 08:44:30|11440.38|11440.38|11441.39|11441.39|11441.39|11441.39|11440.38|11440.38|0
1626943510000|2021-07-22 08:45:10|11441.34|11441.34|11441.58|11441.58|11441.58|11441.58|11441.34|11441.34|0
1626943530000|2021-07-22 08:45:30|11441.93|11441.93|11443.36|11443.36|11443.36|11443.36|11441.93|11441.93|0
1626943540000|2021-07-22 08:45:40|11443.79|11443.79|11443.44|11443.44|11443.79|11443.79|11443.44|11443.44|0
1626943580000|2021-07-22 08:46:20|11444.13|11444.13|11444.13|11444.13|11444.13|11444.13|11444.13|11444.13|0
1626943610000|2021-07-22 08:46:50|11444.05|11444.05|11444.57|11444.57|11444.62|11444.62|11443.93|11443.93|0
1626943620000|2021-07-22 08:47:00|11444.52|11444.52|11444.52|11444.52|11444.52|11444.52|11444.52|11444.52|0
1626943670000|2021-07-22 08:47:50|11444.47|11444.47|11444.01|11444.01|11444.47|11444.47|11444.01|11444.01|0
1626943680000|2021-07-22 08:48:00|11443.77|11443.77|11443.56|11443.56|11443.77|11443.77|11443.56|11443.56|0
1626943690000|2021-07-22 08:48:10|11443.67|11443.67|11443.66|11443.66|11443.67|11443.67|11443.45|11443.45|0
1626943700000|2021-07-22 08:48:20|11443.39|11443.39|11447.52|11447.52|11447.52|11447.52|11443.39|11443.39|0
1626943740000|2021-07-22 08:49:00|11448.72|11448.72|11450.29|11450.29|11450.29|11450.29|11448.72|11448.72|0
1626943750000|2021-07-22 08:49:10|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|11451.49|0
1626943760000|2021-07-22 08:49:20|11452.08|11452.08|11450.37|11450.37|11452.08|11452.08|11450.37|11450.37|0
1626943770000|2021-07-22 08:49:30|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|11450.32|0
1626943780000|2021-07-22 08:49:40|11450.11|11450.11|11447.23|11447.23|11450.96|11450.96|11447.23|11447.23|0
1626943810000|2021-07-22 08:50:10|11447.75|11447.75|11446.77|11446.77|11447.75|11447.75|11446.77|11446.77|0
1626943820000|2021-07-22 08:50:20|11446.56|11446.56|11446.61|11446.61|11446.61|11446.61|11446.5|11446.5|0
1626943830000|2021-07-22 08:50:30|11447.06|11447.06|11447.06|11447.06|11447.06|11447.06|11447.06|11447.06|0
1626943840000|2021-07-22 08:50:40|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|11446.85|0
1626943870000|2021-07-22 08:51:10|11446.1|11446.1|11446.83|11446.83|11447|11447|11446.1|11446.1|0
1626943910000|2021-07-22 08:51:50|11446.32|11446.32|11446.32|11446.32|11446.32|11446.32|11446.32|11446.32|0
1626943930000|2021-07-22 08:52:10|11446.55|11446.55|11446.55|11446.55|11446.55|11446.55|11446.55|11446.55|0
1626943970000|2021-07-22 08:52:50|11447.76|11447.76|11447.76|11447.76|11447.76|11447.76|11447.76|11447.76|0
1626944000000|2021-07-22 08:53:20|11447.99|11447.99|11447.76|11447.76|11447.99|11447.99|11447.76|11447.76|0
1626944010000|2021-07-22 08:53:30|11448.56|11448.56|11448.33|11448.33|11450.12|11450.12|11448.33|11448.33|0
1626944040000|2021-07-22 08:54:00|11450.3|11450.3|11449.64|11449.64|11451.35|11451.35|11449.64|11449.64|0
1626944050000|2021-07-22 08:54:10|11448.66|11448.66|11447.68|11447.68|11448.66|11448.66|11447.68|11447.68|0
1626944090000|2021-07-22 08:54:50|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|11447.34|0
1626944100000|2021-07-22 08:55:00|11447.6|11447.6|11452.42|11452.42|11452.42|11452.42|11447.6|11447.6|0
1626944120000|2021-07-22 08:55:20|11453.11|11453.11|11454.97|11454.97|11454.97|11454.97|11453.11|11453.11|0
1626944130000|2021-07-22 08:55:30|11454.28|11454.28|11454.11|11454.11|11454.28|11454.28|11454.11|11454.11|0
1626944140000|2021-07-22 08:55:40|11453.94|11453.94|11449.12|11449.12|11453.94|11453.94|11449.12|11449.12|0
1626944150000|2021-07-22 08:55:50|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|11451.53|0
1626944170000|2021-07-22 08:56:10|11452.74|11452.74|11452.74|11452.74|11452.74|11452.74|11452.74|11452.74|0
1626944180000|2021-07-22 08:56:20|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|11453.07|0
1626944190000|2021-07-22 08:56:30|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|11453.82|0
1626944200000|2021-07-22 08:56:40|11454.29|11454.29|11454.5|11454.5|11454.5|11454.5|11454.29|11454.29|0
1626944220000|2021-07-22 08:57:00|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|11454.1|0
1626944230000|2021-07-22 08:57:10|11453.35|11453.35|11452.43|11452.43|11453.42|11453.42|11452.43|11452.43|0
1626944240000|2021-07-22 08:57:20|11451.45|11451.45|11451.45|11451.45|11451.45|11451.45|11451.45|11451.45|0
1626944270000|2021-07-22 08:57:50|11450.75|11450.75|11453.16|11453.16|11453.16|11453.16|11450.75|11450.75|0
1626944280000|2021-07-22 08:58:00|11453.4|11453.4|11453.85|11453.85|11453.85|11453.85|11453.4|11453.4|0
1626944320000|2021-07-22 08:58:40|11454.83|11454.83|11454.83|11454.83|11454.83|11454.83|11454.83|11454.83|0
1626944330000|2021-07-22 08:58:50|11456.04|11456.04|11456.04|11456.04|11456.04|11456.04|11456.04|11456.04|0
1626944340000|2021-07-22 08:59:00|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|11456.54|0
1626944400000|2021-07-22 09:00:00|11456.71|11456.71|11456.47|11456.47|11457.46|11457.46|11456.47|11456.47|0
1626944430000|2021-07-22 09:00:30|11456.82|11456.82|11457.17|11457.17|11457.17|11457.17|11456.82|11456.82|0
1626944440000|2021-07-22 09:00:40|11457|11457|11457|11457|11457|11457|11457|11457|0
1626944450000|2021-07-22 09:00:50|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|11456.79|0
1626944460000|2021-07-22 09:01:00|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|11454.38|0
1626944480000|2021-07-22 09:01:20|11453.17|11453.17|11453.17|11453.17|11453.17|11453.17|11453.17|11453.17|0
1626944490000|2021-07-22 09:01:30|11451.96|11451.96|11451.96|11451.96|11451.96|11451.96|11451.96|11451.96|0
1626944500000|2021-07-22 09:01:40|11450.18|11450.18|11450.18|11450.18|11450.18|11450.18|11450.18|11450.18|0
1626944510000|2021-07-22 09:01:50|11449.78|11449.78|11449.38|11449.38|11449.78|11449.78|11449.38|11449.38|0
1626944520000|2021-07-22 09:02:00|11449.16|11449.16|11449.16|11449.16|11449.16|11449.16|11449.16|11449.16|0
1626944530000|2021-07-22 09:02:10|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|11449.29|0
1626944550000|2021-07-22 09:02:30|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|11448.58|0
1626944560000|2021-07-22 09:02:40|11448.5|11448.5|11448.9|11448.9|11448.9|11448.9|11448.5|11448.5|0
1626944570000|2021-07-22 09:02:50|11448.55|11448.55|11448.55|11448.55|11448.55|11448.55|11448.55|11448.55|0
1626944580000|2021-07-22 09:03:00|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|11447.18|0
1626944590000|2021-07-22 09:03:10|11445.97|11445.97|11445.97|11445.97|11445.97|11445.97|11445.8|11445.8|0
1626944610000|2021-07-22 09:03:30|11445.8|11445.8|11445.51|11445.51|11445.8|11445.8|11445.51|11445.51|0
1626944620000|2021-07-22 09:03:40|11445.34|11445.34|11445.34|11445.34|11445.34|11445.34|11445.34|11445.34|0
1626944630000|2021-07-22 09:03:50|11443.37|11443.37|11444.35|11444.35|11444.35|11444.35|11443.37|11443.37|0
1626944640000|2021-07-22 09:04:00|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|11443.37|0
1626944690000|2021-07-22 09:04:50|11443.72|11443.72|11444.08|11444.08|11444.08|11444.08|11443.72|11443.72|0
1626944700000|2021-07-22 09:05:00|11444.44|11444.44|11444.23|11444.23|11444.44|11444.44|11444.23|11444.23|0
1626944710000|2021-07-22 09:05:10|11444.07|11444.07|11443.73|11443.73|11444.07|11444.07|11443.73|11443.73|0
1626944720000|2021-07-22 09:05:20|11443.36|11443.36|11444.35|11444.35|11444.35|11444.35|11443.36|11443.36|0
1626944730000|2021-07-22 09:05:30|11444.53|11444.53|11444.53|11444.53|11444.53|11444.53|11444.53|11444.53|0
1626944740000|2021-07-22 09:05:40|11444.7|11444.7|11444.95|11444.95|11445.02|11445.02|11444.7|11444.7|0
1626944750000|2021-07-22 09:05:50|11444.55|11444.55|11444.89|11444.89|11444.89|11444.89|11444.55|11444.55|0
1626944760000|2021-07-22 09:06:00|11445.4|11445.4|11446.45|11446.45|11446.45|11446.45|11445.4|11445.4|0
1626944790000|2021-07-22 09:06:30|11445.46|11445.46|11445.46|11445.46|11445.46|11445.46|11445.46|11445.46|0
1626944800000|2021-07-22 09:06:40|11445.89|11445.89|11445.54|11445.54|11445.89|11445.89|11445.54|11445.54|0
1626944830000|2021-07-22 09:07:10|11443.57|11443.57|11445.89|11445.89|11445.89|11445.89|11443.57|11443.57|0
1626944850000|2021-07-22 09:07:30|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|11445.72|0
1626944910000|2021-07-22 09:08:30|11445.64|11445.64|11445.09|11445.09|11445.64|11445.64|11445.09|11445.09|0
1626944920000|2021-07-22 09:08:40|11444.11|11444.11|11443.68|11443.68|11444.11|11444.11|11443.68|11443.68|0
1626944930000|2021-07-22 09:08:50|11443.5|11443.5|11443.5|11443.5|11443.5|11443.5|11443.5|11443.5|0
1626944950000|2021-07-22 09:09:10|11443.87|11443.87|11443.87|11443.87|11443.87|11443.87|11443.87|11443.87|0
1626944970000|2021-07-22 09:09:30|11443.82|11443.82|11443.9|11443.9|11443.9|11443.9|11443.82|11443.82|0
1626944990000|2021-07-22 09:09:50|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|11444.16|0
1626945010000|2021-07-22 09:10:10|11445.14|11445.14|11445.09|11445.09|11445.14|11445.14|11445.09|11445.09|0
1626945020000|2021-07-22 09:10:20|11445.9|11445.9|11446.3|11446.3|11446.3|11446.3|11445.9|11445.9|0
1626945030000|2021-07-22 09:10:30|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|11447.28|0
1626945050000|2021-07-22 09:10:50|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|11447.2|0
1626945070000|2021-07-22 09:11:10|11447.1|11447.1|11448.56|11448.56|11448.56|11448.56|11447.1|11447.1|0
1626945100000|2021-07-22 09:11:40|11449.06|11449.06|11452.26|11452.26|11452.26|11452.26|11449.06|11449.06|0
1626945110000|2021-07-22 09:11:50|11454.23|11454.23|11453.43|11453.43|11454.23|11454.23|11453.43|11453.43|0
1626945120000|2021-07-22 09:12:00|11453.64|11453.64|11453.64|11453.64|11453.64|11453.64|11453.64|11453.64|0
1626945130000|2021-07-22 09:12:10|11453.48|11453.48|11453.37|11453.37|11453.48|11453.48|11453.37|11453.37|0
1626945150000|2021-07-22 09:12:30|11452.39|11452.39|11452.39|11452.39|11452.39|11452.39|11452.39|11452.39|0
1626945160000|2021-07-22 09:12:40|11451.4|11451.4|11451.06|11451.06|11451.4|11451.4|11451.06|11451.06|0
1626945180000|2021-07-22 09:13:00|11451.02|11451.02|11451.48|11451.48|11452.01|11452.01|11450.94|11450.94|0
1626945190000|2021-07-22 09:13:10|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|11452.69|0
1626945200000|2021-07-22 09:13:20|11453.16|11453.16|11452.92|11452.92|11453.16|11453.16|11452.92|11452.92|0
1626945230000|2021-07-22 09:13:50|11453.23|11453.23|11453.73|11453.73|11453.73|11453.73|11453.23|11453.23|0
1626945260000|2021-07-22 09:14:20|11453.9|11453.9|11454.07|11454.07|11454.07|11454.07|11453.9|11453.9|0
1626945280000|2021-07-22 09:14:40|11456.04|11456.04|11456.39|11456.39|11456.39|11456.39|11456.04|11456.04|0
1626945290000|2021-07-22 09:14:50|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|11456.26|0
1626945300000|2021-07-22 09:15:00|11457.24|11457.24|11456.72|11456.72|11457.24|11457.24|11456.72|11456.72|0
1626945330000|2021-07-22 09:15:30|11456.93|11456.93|11456.93|11456.93|11456.93|11456.93|11456.93|11456.93|0
1626945340000|2021-07-22 09:15:40|11457.97|11457.97|11458.96|11458.96|11458.96|11458.96|11457.63|11457.63|0
1626945360000|2021-07-22 09:16:00|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|11459.94|0
1626945370000|2021-07-22 09:16:10|11458.96|11458.96|11459.01|11459.01|11459.01|11459.01|11458.96|11458.96|0
1626945410000|2021-07-22 09:16:50|11459.81|11459.81|11459.64|11459.64|11459.81|11459.81|11459.64|11459.64|0
1626945430000|2021-07-22 09:17:10|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|11459.47|0
1626945440000|2021-07-22 09:17:20|11459.31|11459.31|11458.1|11458.1|11459.31|11459.31|11458.1|11458.1|0
1626945450000|2021-07-22 09:17:30|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|11456.9|0
1626945460000|2021-07-22 09:17:40|11457.06|11457.06|11456.95|11456.95|11457.06|11457.06|11456.95|11456.95|0
1626945480000|2021-07-22 09:18:00|11457.94|11457.94|11457.94|11457.94|11457.94|11457.94|11457.94|11457.94|0
1626945490000|2021-07-22 09:18:10|11457.59|11457.59|11458.52|11458.52|11458.75|11458.75|11457.36|11457.36|0
1626945500000|2021-07-22 09:18:20|11459.04|11459.04|11459.04|11459.04|11459.04|11459.04|11459.04|11459.04|0
1626945520000|2021-07-22 09:18:40|11458.69|11458.69|11459.9|11459.9|11459.9|11459.9|11458.69|11458.69|0
1626945530000|2021-07-22 09:18:50|11459.98|11459.98|11460.19|11460.19|11460.19|11460.19|11459.98|11459.98|0
1626945540000|2021-07-22 09:19:00|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|11460.54|0
1626945560000|2021-07-22 09:19:20|11460.7|11460.7|11461.69|11461.69|11461.69|11461.69|11460.7|11460.7|0
1626945570000|2021-07-22 09:19:30|11461.86|11461.86|11461.82|11461.82|11461.86|11461.86|11461.82|11461.82|0
1626945600000|2021-07-22 09:20:00|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|11461.47|0
1626945610000|2021-07-22 09:20:10|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|0
1626945620000|2021-07-22 09:20:20|11461.73|11461.73|11461.88|11461.88|11461.88|11461.88|11461.65|11461.65|0
1626945640000|2021-07-22 09:20:40|11461.96|11461.96|11463.16|11463.16|11463.16|11463.16|11461.96|11461.96|0
1626945650000|2021-07-22 09:20:50|11462.53|11462.53|11462.44|11462.44|11462.53|11462.53|11461.7|11461.7|0
1626945660000|2021-07-22 09:21:00|11462.12|11462.12|11461.99|11461.99|11462.41|11462.41|11461.91|11461.91|0
1626945670000|2021-07-22 09:21:10|11461.53|11461.53|11461.99|11461.99|11461.99|11461.99|11461.53|11461.53|0
1626945700000|2021-07-22 09:21:40|11462.12|11462.12|11462.3|11462.3|11462.3|11462.3|11462.12|11462.12|0
1626945710000|2021-07-22 09:21:50|11462.7|11462.7|11464.22|11464.22|11464.22|11464.22|11462.7|11462.7|0
1626945720000|2021-07-22 09:22:00|11464.12|11464.12|11464.12|11464.12|11464.12|11464.12|11464.12|11464.12|0
1626945750000|2021-07-22 09:22:30|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|0
1626945760000|2021-07-22 09:22:40|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|11465.59|0
1626945770000|2021-07-22 09:22:50|11465.54|11465.54|11470.28|11470.28|11470.28|11470.28|11465.54|11465.54|0
1626945790000|2021-07-22 09:23:10|11470.16|11470.16|11469.98|11469.98|11470.16|11470.16|11469.98|11469.98|0
1626945800000|2021-07-22 09:23:20|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|0
1626945840000|2021-07-22 09:24:00|11470.2|11470.2|11470.2|11470.2|11470.2|11470.2|11470.2|11470.2|0
1626945860000|2021-07-22 09:24:20|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|11470.4|0
1626945880000|2021-07-22 09:24:40|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|11469.97|0
1626945890000|2021-07-22 09:24:50|11469.74|11469.74|11470.05|11470.05|11470.05|11470.05|11469.74|11469.74|0
1626945910000|2021-07-22 09:25:10|11469.6|11469.6|11469.6|11469.6|11469.6|11469.6|11469.6|11469.6|0
1626945940000|2021-07-22 09:25:40|11469.46|11469.46|11469.46|11469.46|11469.46|11469.46|11469.46|11469.46|0
1626945960000|2021-07-22 09:26:00|11470.44|11470.44|11470.11|11470.11|11470.44|11470.44|11470.11|11470.11|0
1626945970000|2021-07-22 09:26:10|11470.06|11470.06|11469.89|11469.89|11470.06|11470.06|11469.89|11469.89|0
1626945980000|2021-07-22 09:26:20|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|0
1626945990000|2021-07-22 09:26:30|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|11468.48|0
1626946010000|2021-07-22 09:26:50|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|0
1626946050000|2021-07-22 09:27:30|11467.89|11467.89|11470.3|11470.3|11470.3|11470.3|11467.89|11467.89|0
1626946090000|2021-07-22 09:28:10|11470.52|11470.52|11470.73|11470.73|11470.73|11470.73|11470.52|11470.52|0
1626946110000|2021-07-22 09:28:30|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|11472.7|0
1626946130000|2021-07-22 09:28:50|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|11473.1|0
1626946140000|2021-07-22 09:29:00|11473.5|11473.5|11473.5|11473.5|11473.5|11473.5|11473.5|11473.5|0
1626946170000|2021-07-22 09:29:30|11473.4|11473.4|11473.66|11473.66|11473.66|11473.66|11473.4|11473.4|0
1626946180000|2021-07-22 09:29:40|11474.17|11474.17|11473.12|11473.12|11474.17|11474.17|11473.12|11473.12|0
1626946190000|2021-07-22 09:29:50|11473.64|11473.64|11473.45|11473.45|11473.9|11473.9|11473.45|11473.45|0
1626946200000|2021-07-22 09:30:00|11473.05|11473.05|11472.25|11472.25|11473.05|11473.05|11472.25|11472.25|0
1626946250000|2021-07-22 09:30:50|11472.08|11472.08|11471.04|11471.04|11472.08|11472.08|11471.04|11471.04|0
1626946260000|2021-07-22 09:31:00|11470.81|11470.81|11470.32|11470.32|11470.81|11470.81|11470.32|11470.32|0
1626946270000|2021-07-22 09:31:10|11470.11|11470.11|11470.11|11470.11|11470.11|11470.11|11470.11|11470.11|0
1626946290000|2021-07-22 09:31:30|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|0
1626946300000|2021-07-22 09:31:40|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|11472.52|0
1626946310000|2021-07-22 09:31:50|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|11471.53|0
1626946320000|2021-07-22 09:32:00|11471.13|11471.13|11470.99|11470.99|11471.13|11471.13|11470.9|11470.9|0
1626946330000|2021-07-22 09:32:10|11470.59|11470.59|11471.52|11471.52|11471.52|11471.52|11470.59|11470.59|0
1626946350000|2021-07-22 09:32:30|11471.73|11471.73|11471.94|11471.94|11471.94|11471.94|11471.73|11471.73|0
1626946360000|2021-07-22 09:32:40|11472.18|11472.18|11472.88|11472.88|11472.88|11472.88|11472.18|11472.18|0
1626946380000|2021-07-22 09:33:00|11474.08|11474.08|11475.28|11475.28|11475.42|11475.42|11474.08|11474.08|0
1626946390000|2021-07-22 09:33:10|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|11475.45|0
1626946400000|2021-07-22 09:33:20|11475.1|11475.1|11475.1|11475.1|11475.1|11475.1|11475.1|11475.1|0
1626946410000|2021-07-22 09:33:30|11474.85|11474.85|11474.83|11474.83|11474.85|11474.85|11474.83|11474.83|0
1626946440000|2021-07-22 09:34:00|11473.85|11473.85|11473.85|11473.85|11473.85|11473.85|11473.85|11473.85|0
1626946450000|2021-07-22 09:34:10|11474.06|11474.06|11474.06|11474.06|11474.06|11474.06|11474.06|11474.06|0
1626946460000|2021-07-22 09:34:20|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|11472.86|0
1626946470000|2021-07-22 09:34:30|11473.07|11473.07|11473.07|11473.07|11473.07|11473.07|11473.07|11473.07|0
1626946490000|2021-07-22 09:34:50|11471.86|11471.86|11471.86|11471.86|11471.86|11471.86|11471.86|11471.86|0
1626946500000|2021-07-22 09:35:00|11471.65|11471.65|11471.42|11471.42|11471.65|11471.65|11471.42|11471.42|0
1626946520000|2021-07-22 09:35:20|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|0
1626946530000|2021-07-22 09:35:30|11471.47|11471.47|11471.47|11471.47|11471.47|11471.47|11471.47|11471.47|0
1626946570000|2021-07-22 09:36:10|11471.55|11471.55|11470.28|11470.28|11471.55|11471.55|11470.28|11470.28|0
1626946580000|2021-07-22 09:36:20|11469.29|11469.29|11469.29|11469.29|11469.29|11469.29|11469.29|11469.29|0
1626946600000|2021-07-22 09:36:40|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|11468.09|0
1626946630000|2021-07-22 09:37:10|11467.93|11467.93|11467.82|11467.82|11467.93|11467.93|11467.82|11467.82|0
1626946640000|2021-07-22 09:37:20|11468.08|11468.08|11467.91|11467.91|11468.08|11468.08|11467.91|11467.91|0
1626946650000|2021-07-22 09:37:30|11467.51|11467.51|11467.51|11467.51|11467.51|11467.51|11467.51|11467.51|0
1626946670000|2021-07-22 09:37:50|11467.26|11467.26|11466.86|11466.86|11467.26|11467.26|11466.86|11466.86|0
1626946720000|2021-07-22 09:38:40|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|11467.03|0
1626946730000|2021-07-22 09:38:50|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|11466.89|0
1626946750000|2021-07-22 09:39:10|11467.29|11467.29|11464.88|11464.88|11467.29|11467.29|11464.53|11464.53|0
1626946810000|2021-07-22 09:40:10|11465.86|11465.86|11465.86|11465.86|11465.86|11465.86|11465.86|11465.86|0
1626946820000|2021-07-22 09:40:20|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|0
1626946840000|2021-07-22 09:40:40|11465.41|11465.41|11465.41|11465.41|11465.41|11465.41|11465.41|11465.41|0
1626946900000|2021-07-22 09:41:40|11466.62|11466.62|11466.62|11466.62|11466.62|11466.62|11466.62|11466.62|0
1626946920000|2021-07-22 09:42:00|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|11467.6|0
1626946970000|2021-07-22 09:42:50|11467.37|11467.37|11468.43|11468.43|11468.43|11468.43|11467.37|11467.37|0
1626946990000|2021-07-22 09:43:10|11468.64|11468.64|11468.85|11468.85|11468.85|11468.85|11468.64|11468.64|0
1626947000000|2021-07-22 09:43:20|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|11468.69|0
1626947060000|2021-07-22 09:44:20|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|11469.38|0
1626947070000|2021-07-22 09:44:30|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|11469.33|0
1626947090000|2021-07-22 09:44:50|11470.32|11470.32|11470.32|11470.32|11470.32|11470.32|11470.32|11470.32|0
1626947100000|2021-07-22 09:45:00|11470.72|11470.72|11470.51|11470.51|11470.72|11470.72|11470.51|11470.51|0
1626947110000|2021-07-22 09:45:10|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|11470.72|0
1626947120000|2021-07-22 09:45:20|11469.51|11469.51|11470.72|11470.72|11470.72|11470.72|11469.51|11469.51|0
1626947130000|2021-07-22 09:45:30|11471.7|11471.7|11471.7|11471.7|11471.7|11471.7|11471.7|11471.7|0
1626947160000|2021-07-22 09:46:00|11472.05|11472.05|11472.74|11472.74|11472.74|11472.74|11472.05|11472.05|0
1626947170000|2021-07-22 09:46:10|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|11472.53|0
1626947180000|2021-07-22 09:46:20|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|11472.77|0
1626947220000|2021-07-22 09:47:00|11472.92|11472.92|11472.84|11472.84|11472.92|11472.92|11472.84|11472.84|0
1626947230000|2021-07-22 09:47:10|11474.05|11474.05|11474.05|11474.05|11474.05|11474.05|11474.05|11474.05|0
1626947240000|2021-07-22 09:47:20|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|0
1626947270000|2021-07-22 09:47:50|11475.53|11475.53|11475.53|11475.53|11475.53|11475.53|11475.53|11475.53|0
1626947280000|2021-07-22 09:48:00|11475.77|11475.77|11475.96|11475.96|11475.96|11475.96|11475.77|11475.77|0
1626947300000|2021-07-22 09:48:20|11476.31|11476.31|11478.62|11478.62|11478.62|11478.62|11476.31|11476.31|0
1626947310000|2021-07-22 09:48:30|11480.23|11480.23|11480.31|11480.31|11480.31|11480.31|11480.23|11480.23|0
1626947340000|2021-07-22 09:49:00|11479.91|11479.91|11480.12|11480.12|11480.12|11480.12|11479.91|11479.91|0
1626947350000|2021-07-22 09:49:10|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|11480.45|0
1626947370000|2021-07-22 09:49:30|11480.97|11480.97|11481.95|11481.95|11481.95|11481.95|11480.76|11480.76|0
1626947380000|2021-07-22 09:49:40|11482.15|11482.15|11481.56|11481.56|11482.55|11482.55|11481.56|11481.56|0
1626947400000|2021-07-22 09:50:00|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|0
1626947420000|2021-07-22 09:50:20|11480.73|11480.73|11480.96|11480.96|11480.96|11480.96|11480.73|11480.73|0
1626947460000|2021-07-22 09:51:00|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|11480.75|0
1626947470000|2021-07-22 09:51:10|11480.67|11480.67|11480.75|11480.75|11480.75|11480.75|11480.67|11480.67|0
1626947480000|2021-07-22 09:51:20|11480.91|11480.91|11480.91|11480.91|11480.91|11480.91|11480.91|11480.91|0
1626947500000|2021-07-22 09:51:40|11480.56|11480.56|11480.56|11480.56|11480.56|11480.56|11480.56|11480.56|0
1626947520000|2021-07-22 09:52:00|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|11480.71|0
1626947530000|2021-07-22 09:52:10|11480.79|11480.79|11480.87|11480.87|11480.87|11480.87|11480.79|11480.79|0
1626947560000|2021-07-22 09:52:40|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|11480.95|0
1626947580000|2021-07-22 09:53:00|11481.02|11481.02|11481.02|11481.02|11481.02|11481.02|11481.02|11481.02|0
1626947620000|2021-07-22 09:53:40|11481.39|11481.39|11482.38|11482.38|11482.38|11482.38|11481.39|11481.39|0
1626947640000|2021-07-22 09:54:00|11482.14|11482.14|11482.14|11482.14|11482.14|11482.14|11482.14|11482.14|0
1626947660000|2021-07-22 09:54:20|11482.56|11482.56|11482.78|11482.78|11482.78|11482.78|11482.56|11482.56|0
1626947680000|2021-07-22 09:54:40|11483.76|11483.76|11483.97|11483.97|11483.97|11483.97|11483.76|11483.76|0
1626947700000|2021-07-22 09:55:00|11483.62|11483.62|11483.55|11483.55|11483.62|11483.62|11483.55|11483.55|0
1626947710000|2021-07-22 09:55:10|11483.41|11483.41|11484.47|11484.47|11484.47|11484.47|11483.26|11483.26|0
1626947720000|2021-07-22 09:55:20|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|11484.07|0
1626947740000|2021-07-22 09:55:40|11483.67|11483.67|11484.07|11484.07|11484.07|11484.07|11483.67|11483.67|0
1626947760000|2021-07-22 09:56:00|11484.03|11484.03|11480.27|11480.27|11484.03|11484.03|11480.27|11480.27|0
1626947770000|2021-07-22 09:56:10|11479.93|11479.93|11480.11|11480.11|11480.11|11480.11|11479.93|11479.93|0
1626947780000|2021-07-22 09:56:20|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|11479.9|0
1626947800000|2021-07-22 09:56:40|11477.93|11477.93|11475.96|11475.96|11477.93|11477.93|11475.96|11475.96|0
1626947810000|2021-07-22 09:56:50|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|11474.97|0
1626947820000|2021-07-22 09:57:00|11475.21|11475.21|11475.21|11475.21|11475.21|11475.21|11475.21|11475.21|0
1626947850000|2021-07-22 09:57:30|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|0
1626947860000|2021-07-22 09:57:40|11475.98|11475.98|11476.19|11476.19|11476.19|11476.19|11475.98|11475.98|0
1626947900000|2021-07-22 09:58:20|11476.35|11476.35|11476.13|11476.13|11476.35|11476.35|11476.13|11476.13|0
1626947920000|2021-07-22 09:58:40|11477.34|11477.34|11477.34|11477.34|11477.34|11477.34|11477.34|11477.34|0
1626947930000|2021-07-22 09:58:50|11476.79|11476.79|11476.16|11476.16|11476.79|11476.79|11476.16|11476.16|0
1626947940000|2021-07-22 09:59:00|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|0
1626947960000|2021-07-22 09:59:20|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|0
1626948000000|2021-07-22 10:00:00|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|0
1626948060000|2021-07-22 10:01:00|11475.92|11475.92|11475.71|11475.71|11475.92|11475.92|11475.71|11475.71|0
1626948090000|2021-07-22 10:01:30|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|0
1626948120000|2021-07-22 10:02:00|11476.52|11476.52|11476.52|11476.52|11476.52|11476.52|11476.52|11476.52|0
1626948140000|2021-07-22 10:02:20|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|11477.08|0
1626948180000|2021-07-22 10:03:00|11476.09|11476.09|11474.89|11474.89|11476.09|11476.09|11474.89|11474.89|0
1626948190000|2021-07-22 10:03:10|11474.19|11474.19|11473.55|11473.55|11474.19|11474.19|11473.55|11473.55|0
1626948240000|2021-07-22 10:04:00|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|0
1626948300000|2021-07-22 10:05:00|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|11474.01|0
1626948310000|2021-07-22 10:05:10|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|11473.03|0
1626948330000|2021-07-22 10:05:30|11473.26|11473.26|11473.26|11473.26|11473.26|11473.26|11473.26|11473.26|0
1626948350000|2021-07-22 10:05:50|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|11471.29|0
1626948360000|2021-07-22 10:06:00|11472.27|11472.27|11474.88|11474.88|11474.88|11474.88|11471.93|11471.93|0
1626948370000|2021-07-22 10:06:10|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|11472.91|0
1626948390000|2021-07-22 10:06:30|11472.78|11472.78|11472.78|11472.78|11472.78|11472.78|11472.78|11472.78|0
1626948410000|2021-07-22 10:06:50|11473.13|11473.13|11473.34|11473.34|11473.34|11473.34|11473.13|11473.13|0
1626948450000|2021-07-22 10:07:30|11473.13|11473.13|11473.05|11473.05|11473.34|11473.34|11473.05|11473.05|0
1626948460000|2021-07-22 10:07:40|11473.02|11473.02|11473.02|11473.02|11473.02|11473.02|11473.02|11473.02|0
1626948480000|2021-07-22 10:08:00|11473.23|11473.23|11473.23|11473.23|11473.23|11473.23|11473.23|11473.23|0
1626948490000|2021-07-22 10:08:10|11473.44|11473.44|11475.2|11475.2|11475.2|11475.2|11473.23|11473.23|0
1626948500000|2021-07-22 10:08:20|11475.41|11475.41|11475.41|11475.41|11475.41|11475.41|11475.41|11475.41|0
1626948510000|2021-07-22 10:08:30|11475.56|11475.56|11476.33|11476.33|11476.33|11476.33|11475.35|11475.35|0
1626948520000|2021-07-22 10:08:40|11476.38|11476.38|11476.43|11476.43|11476.43|11476.43|11476.38|11476.38|0
1626948530000|2021-07-22 10:08:50|11478.4|11478.4|11480.96|11480.96|11480.96|11480.96|11478.4|11478.4|0
1626948540000|2021-07-22 10:09:00|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1626948550000|2021-07-22 10:09:10|11481.3|11481.3|11481.79|11481.79|11481.79|11481.79|11481.17|11481.17|0
1626948570000|2021-07-22 10:09:30|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|11484.74|0
1626948600000|2021-07-22 10:10:00|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|0
1626948610000|2021-07-22 10:10:10|11486.16|11486.16|11486.3|11486.3|11486.3|11486.3|11486.16|11486.16|0
1626948620000|2021-07-22 10:10:20|11486.51|11486.51|11486.51|11486.51|11486.51|11486.51|11486.51|11486.51|0
1626948630000|2021-07-22 10:10:30|11486.91|11486.91|11489.44|11489.44|11489.44|11489.44|11486.91|11486.91|0
1626948650000|2021-07-22 10:10:50|11489.57|11489.57|11489.69|11489.69|11489.69|11489.69|11489.57|11489.57|0
1626948690000|2021-07-22 10:11:30|11489.98|11489.98|11489.77|11489.77|11489.98|11489.98|11489.77|11489.77|0
1626948700000|2021-07-22 10:11:40|11489.98|11489.98|11490.4|11490.4|11490.4|11490.4|11489.98|11489.98|0
1626948730000|2021-07-22 10:12:10|11490.32|11490.32|11490.4|11490.4|11490.4|11490.4|11490.32|11490.32|0
1626948750000|2021-07-22 10:12:30|11490.32|11490.32|11491.02|11491.02|11491.53|11491.53|11490.32|11490.32|0
1626948760000|2021-07-22 10:12:40|11491.18|11491.18|11491.09|11491.09|11491.18|11491.18|11491.02|11491.02|0
1626948790000|2021-07-22 10:13:10|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|0
1626948800000|2021-07-22 10:13:20|11491.33|11491.33|11493.29|11493.29|11493.29|11493.29|11491.33|11491.33|0
1626948810000|2021-07-22 10:13:30|11493.51|11493.51|11493.74|11493.74|11493.74|11493.74|11493.51|11493.51|0
1626948830000|2021-07-22 10:13:50|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|11495.71|0
1626948840000|2021-07-22 10:14:00|11495.84|11495.84|11496.18|11496.18|11496.18|11496.18|11495.84|11495.84|0
1626948860000|2021-07-22 10:14:20|11496.1|11496.1|11496.1|11496.1|11496.1|11496.1|11496.1|11496.1|0
1626948870000|2021-07-22 10:14:30|11496.31|11496.31|11496.16|11496.16|11496.31|11496.31|11496.16|11496.16|0
1626948880000|2021-07-22 10:14:40|11496.24|11496.24|11498.28|11498.28|11498.28|11498.28|11496.24|11496.24|0
1626948890000|2021-07-22 10:14:50|11499.27|11499.27|11498.28|11498.28|11499.27|11499.27|11498.28|11498.28|0
1626948900000|2021-07-22 10:15:00|11498.21|11498.21|11498.05|11498.05|11498.21|11498.21|11498.05|11498.05|0
1626948910000|2021-07-22 10:15:10|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|11497.97|0
1626948930000|2021-07-22 10:15:30|11498.22|11498.22|11498.63|11498.63|11498.63|11498.63|11498.22|11498.22|0
1626948940000|2021-07-22 10:15:40|11499.67|11499.67|11500.87|11500.87|11500.87|11500.87|11499.67|11499.67|0
1626948950000|2021-07-22 10:15:50|11501.47|11501.47|11501.47|11501.47|11501.47|11501.47|11501.47|11501.47|0
1626948960000|2021-07-22 10:16:00|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|11501.73|0
1626948970000|2021-07-22 10:16:10|11502.08|11502.08|11502.08|11502.08|11502.08|11502.08|11502.08|11502.08|0
1626948980000|2021-07-22 10:16:20|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|0
1626949010000|2021-07-22 10:16:50|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|0
1626949020000|2021-07-22 10:17:00|11502.85|11502.85|11503.19|11503.19|11503.19|11503.19|11502.51|11502.51|0
1626949030000|2021-07-22 10:17:10|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|0
1626949050000|2021-07-22 10:17:30|11503.37|11503.37|11501.4|11501.4|11503.37|11503.37|11501.4|11501.4|0
1626949080000|2021-07-22 10:18:00|11502.61|11502.61|11499.43|11499.43|11502.61|11502.61|11499.43|11499.43|0
1626949090000|2021-07-22 10:18:10|11498.74|11498.74|11499.08|11499.08|11499.08|11499.08|11498.74|11498.74|0
1626949110000|2021-07-22 10:18:30|11499.24|11499.24|11499.24|11499.24|11499.39|11499.39|11499.24|11499.24|0
1626949120000|2021-07-22 10:18:40|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|11500.22|0
1626949140000|2021-07-22 10:19:00|11500.38|11500.38|11500.38|11500.38|11500.73|11500.73|11500.38|11500.38|0
1626949150000|2021-07-22 10:19:10|11502.79|11502.79|11502.96|11502.96|11502.96|11502.96|11502.79|11502.79|0
1626949160000|2021-07-22 10:19:20|11503.12|11503.12|11503.08|11503.08|11503.29|11503.29|11503.08|11503.08|0
1626949170000|2021-07-22 10:19:30|11503.29|11503.29|11503.5|11503.5|11503.5|11503.5|11503.29|11503.29|0
1626949190000|2021-07-22 10:19:50|11504.71|11504.71|11504.71|11504.71|11504.71|11504.71|11504.71|11504.71|0
1626949250000|2021-07-22 10:20:50|11503.5|11503.5|11506.46|11506.46|11506.46|11506.46|11503.5|11503.5|0
1626949260000|2021-07-22 10:21:00|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|11506.44|0
1626949270000|2021-07-22 10:21:10|11506.49|11506.49|11506.89|11506.89|11506.89|11506.89|11506.49|11506.49|0
1626949280000|2021-07-22 10:21:20|11506.91|11506.91|11506.59|11506.59|11506.91|11506.91|11506.59|11506.59|0
1626949290000|2021-07-22 10:21:30|11506.94|11506.94|11507.28|11507.28|11507.28|11507.28|11506.94|11506.94|0
1626949310000|2021-07-22 10:21:50|11506.94|11506.94|11507.92|11507.92|11507.92|11507.92|11506.94|11506.94|0
1626949320000|2021-07-22 10:22:00|11506.94|11506.94|11506.94|11506.94|11506.94|11506.94|11506.94|11506.94|0
1626949340000|2021-07-22 10:22:20|11507.01|11507.01|11507.01|11507.01|11507.01|11507.01|11507.01|11507.01|0
1626949350000|2021-07-22 10:22:30|11507.09|11507.09|11507.09|11507.09|11507.09|11507.09|11507.09|11507.09|0
1626949400000|2021-07-22 10:23:20|11507.26|11507.26|11507.26|11507.26|11507.26|11507.26|11507.26|11507.26|0
1626949410000|2021-07-22 10:23:30|11506.84|11506.84|11506.84|11506.84|11506.84|11506.84|11506.84|11506.84|0
1626949440000|2021-07-22 10:24:00|11506.61|11506.61|11506.61|11506.61|11506.61|11506.61|11506.61|11506.61|0
1626949450000|2021-07-22 10:24:10|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|11507.03|0
1626949490000|2021-07-22 10:24:50|11506.04|11506.04|11503.73|11503.73|11506.04|11506.04|11503.73|11503.73|0
1626949510000|2021-07-22 10:25:10|11503.57|11503.57|11503.57|11503.57|11503.57|11503.57|11503.57|11503.57|0
1626949560000|2021-07-22 10:26:00|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|11502.77|0
1626949710000|2021-07-22 10:28:30|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|11502.42|0
1626949720000|2021-07-22 10:28:40|11503.63|11503.63|11503.63|11503.63|11503.63|11503.63|11503.63|11503.63|0
1626949730000|2021-07-22 10:28:50|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|11503.16|0
1626949740000|2021-07-22 10:29:00|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|11502.99|0
1626949770000|2021-07-22 10:29:30|11502.01|11502.01|11502.01|11502.01|11502.01|11502.01|11502.01|11502.01|0
1626949790000|2021-07-22 10:29:50|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|0
1626949800000|2021-07-22 10:30:00|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|0
1626949830000|2021-07-22 10:30:30|11503.34|11503.34|11503.34|11503.34|11503.34|11503.34|11503.34|11503.34|0
1626949840000|2021-07-22 10:30:40|11503.44|11503.44|11503.69|11503.69|11503.69|11503.69|11503.44|11503.44|0
1626949860000|2021-07-22 10:31:00|11502.48|11502.48|11502.48|11502.48|11502.48|11502.48|11502.48|11502.48|0
1626949870000|2021-07-22 10:31:10|11502.38|11502.38|11502.08|11502.08|11502.38|11502.38|11502.08|11502.08|0
1626949920000|2021-07-22 10:32:00|11501.56|11501.56|11501.3|11501.3|11501.56|11501.56|11501.3|11501.3|0
1626949940000|2021-07-22 10:32:20|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|11500.76|0
1626949960000|2021-07-22 10:32:40|11500.41|11500.41|11500.76|11500.76|11500.76|11500.76|11500.41|11500.41|0
1626950000000|2021-07-22 10:33:20|11501.96|11501.96|11498.34|11498.34|11501.96|11501.96|11498.34|11498.34|0
1626950050000|2021-07-22 10:34:10|11498.56|11498.56|11498.56|11498.56|11498.56|11498.56|11498.56|11498.56|0
1626950060000|2021-07-22 10:34:20|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|0
1626950120000|2021-07-22 10:35:20|11498.18|11498.18|11498.39|11498.39|11498.39|11498.39|11498.18|11498.18|0
1626950130000|2021-07-22 10:35:30|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|11499.08|0
1626950140000|2021-07-22 10:35:40|11499.12|11499.12|11498.89|11498.89|11499.12|11499.12|11498.89|11498.89|0
1626950150000|2021-07-22 10:35:50|11499.87|11499.87|11499.87|11499.87|11499.87|11499.87|11499.87|11499.87|0
1626950200000|2021-07-22 10:36:40|11499.45|11499.45|11499.66|11499.66|11499.66|11499.66|11499.45|11499.45|0
1626950210000|2021-07-22 10:36:50|11499.24|11499.24|11499.09|11499.09|11499.24|11499.24|11499.09|11499.09|0
1626950220000|2021-07-22 10:37:00|11498.86|11498.86|11499.02|11499.02|11499.02|11499.02|11498.86|11498.86|0
1626950230000|2021-07-22 10:37:10|11500|11500|11500.21|11500.21|11500.21|11500.21|11500|11500|0
1626950240000|2021-07-22 10:37:20|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|0
1626950260000|2021-07-22 10:37:40|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|0
1626950270000|2021-07-22 10:37:50|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|0
1626950290000|2021-07-22 10:38:10|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|11500.77|0
1626950360000|2021-07-22 10:39:20|11501.98|11501.98|11500.99|11500.99|11501.98|11501.98|11500.99|11500.99|0
1626950390000|2021-07-22 10:39:50|11501.39|11501.39|11500.99|11500.99|11501.39|11501.39|11500.99|11500.99|0
1626950400000|2021-07-22 10:40:00|11501.39|11501.39|11500.19|11500.19|11501.39|11501.39|11500.19|11500.19|0
1626950410000|2021-07-22 10:40:10|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|0
1626950500000|2021-07-22 10:41:40|11500.11|11500.11|11500.11|11500.11|11500.11|11500.11|11500.11|11500.11|0
1626950510000|2021-07-22 10:41:50|11499.9|11499.9|11499.9|11499.9|11499.9|11499.9|11499.9|11499.9|0
1626950540000|2021-07-22 10:42:20|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|11498.91|0
1626950560000|2021-07-22 10:42:40|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|0
1626950570000|2021-07-22 10:42:50|11499.97|11499.97|11501.09|11501.09|11501.44|11501.44|11499.97|11499.97|0
1626950580000|2021-07-22 10:43:00|11503.06|11503.06|11501.52|11501.52|11503.49|11503.49|11501.52|11501.52|0
1626950600000|2021-07-22 10:43:20|11500.53|11500.53|11500.53|11500.53|11500.53|11500.53|11500.53|11500.53|0
1626950620000|2021-07-22 10:43:40|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|11501.74|0
1626950640000|2021-07-22 10:44:00|11500.75|11500.75|11500.41|11500.41|11500.75|11500.75|11500.41|11500.41|0
1626950650000|2021-07-22 10:44:10|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|11500.62|0
1626950670000|2021-07-22 10:44:30|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|0
1626950680000|2021-07-22 10:44:40|11501.19|11501.19|11501.4|11501.4|11501.4|11501.4|11501.19|11501.19|0
1626950700000|2021-07-22 10:45:00|11501.8|11501.8|11501.8|11501.8|11501.8|11501.8|11501.8|11501.8|0
1626950710000|2021-07-22 10:45:10|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|0
1626950780000|2021-07-22 10:46:20|11500.17|11500.17|11500.59|11500.59|11500.59|11500.59|11500.17|11500.17|0
1626950810000|2021-07-22 10:46:50|11501.58|11501.58|11501.93|11501.93|11501.93|11501.93|11501.58|11501.58|0
1626950830000|2021-07-22 10:47:10|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|11502.91|0
1626950840000|2021-07-22 10:47:20|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1626950850000|2021-07-22 10:47:30|11503.05|11503.05|11503.43|11503.43|11503.43|11503.43|11503.05|11503.05|0
1626950860000|2021-07-22 10:47:40|11503.66|11503.66|11505.58|11505.58|11505.58|11505.58|11503.66|11503.66|0
1626950870000|2021-07-22 10:47:50|11505.81|11505.81|11506.61|11506.61|11506.61|11506.61|11505.81|11505.81|0
1626950890000|2021-07-22 10:48:10|11506.85|11506.85|11506.05|11506.05|11506.85|11506.85|11506.05|11506.05|0
1626950900000|2021-07-22 10:48:20|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|0
1626950930000|2021-07-22 10:48:50|11506.47|11506.47|11506.26|11506.26|11506.47|11506.47|11506.26|11506.26|0
1626950950000|2021-07-22 10:49:10|11506.59|11506.59|11509.6|11509.6|11509.6|11509.6|11506.59|11506.59|0
1626950960000|2021-07-22 10:49:20|11509.76|11509.76|11509.42|11509.42|11509.76|11509.76|11509.42|11509.42|0
1626950970000|2021-07-22 10:49:30|11509.67|11509.67|11510.66|11510.66|11510.66|11510.66|11509.67|11509.67|0
1626950980000|2021-07-22 10:49:40|11511.86|11511.86|11513.84|11513.84|11513.84|11513.84|11511.86|11511.86|0
1626950990000|2021-07-22 10:49:50|11514.05|11514.05|11514.55|11514.55|11514.55|11514.55|11514.05|11514.05|0
1626951010000|2021-07-22 10:50:10|11514.76|11514.76|11514.97|11514.97|11514.97|11514.97|11514.76|11514.76|0
1626951020000|2021-07-22 10:50:20|11515.96|11515.96|11516.36|11516.36|11516.41|11516.41|11515.96|11515.96|0
1626951030000|2021-07-22 10:50:30|11516.06|11516.06|11516.11|11516.11|11516.11|11516.11|11516.06|11516.06|0
1626951040000|2021-07-22 10:50:40|11516.06|11516.06|11517.07|11517.07|11517.07|11517.07|11516.06|11516.06|0
1626951050000|2021-07-22 10:50:50|11517.57|11517.57|11517.92|11517.92|11518.13|11518.13|11517.52|11517.52|0
1626951060000|2021-07-22 10:51:00|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1626951070000|2021-07-22 10:51:10|11517.9|11517.9|11518.03|11518.03|11518.03|11518.03|11517.9|11517.9|0
1626951080000|2021-07-22 10:51:20|11518.23|11518.23|11515.78|11515.78|11518.23|11518.23|11515.66|11515.66|0
1626951090000|2021-07-22 10:51:30|11515.86|11515.86|11516.22|11516.22|11516.22|11516.22|11515.65|11515.65|0
1626951100000|2021-07-22 10:51:40|11516.62|11516.62|11520.14|11520.14|11520.14|11520.14|11516.62|11516.62|0
1626951110000|2021-07-22 10:51:50|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|11518.17|0
1626951130000|2021-07-22 10:52:10|11518.38|11518.38|11517.98|11517.98|11518.38|11518.38|11517.98|11517.98|0
1626951140000|2021-07-22 10:52:20|11517.75|11517.75|11519.72|11519.72|11519.72|11519.72|11517.75|11517.75|0
1626951150000|2021-07-22 10:52:30|11519.89|11519.89|11520.02|11520.02|11520.02|11520.02|11519.89|11519.89|0
1626951160000|2021-07-22 10:52:40|11520.25|11520.25|11520.16|11520.16|11520.25|11520.25|11519.79|11519.79|0
1626951170000|2021-07-22 10:52:50|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|0
1626951180000|2021-07-22 10:53:00|11520.16|11520.16|11518.84|11518.84|11520.16|11520.16|11518.84|11518.84|0
1626951190000|2021-07-22 10:53:10|11519.05|11519.05|11519.05|11519.05|11519.05|11519.05|11518.79|11518.79|0
1626951200000|2021-07-22 10:53:20|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|0
1626951210000|2021-07-22 10:53:30|11517.08|11517.08|11518.07|11518.07|11518.07|11518.07|11517.08|11517.08|0
1626951220000|2021-07-22 10:53:40|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|0
1626951240000|2021-07-22 10:54:00|11518.84|11518.84|11519.05|11519.05|11519.05|11519.05|11518.84|11518.84|0
1626951250000|2021-07-22 10:54:10|11519.3|11519.3|11519.13|11519.13|11519.53|11519.53|11519.13|11519.13|0
1626951260000|2021-07-22 10:54:20|11519.37|11519.37|11519.1|11519.1|11519.37|11519.37|11519.02|11519.02|0
1626951270000|2021-07-22 10:54:30|11519.36|11519.36|11518.48|11518.48|11519.47|11519.47|11518.15|11518.15|0
1626951280000|2021-07-22 10:54:40|11520.45|11520.45|11520.48|11520.48|11520.48|11520.48|11519.66|11519.66|0
1626951290000|2021-07-22 10:54:50|11518.51|11518.51|11520.57|11520.57|11520.57|11520.57|11518.51|11518.51|0
1626951300000|2021-07-22 10:55:00|11520.22|11520.22|11519.75|11519.75|11520.22|11520.22|11519.75|11519.75|0
1626951310000|2021-07-22 10:55:10|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|11517.78|0
1626951320000|2021-07-22 10:55:20|11517.38|11517.38|11516.16|11516.16|11517.38|11517.38|11516.16|11516.16|0
1626951330000|2021-07-22 10:55:30|11515.76|11515.76|11514.77|11514.77|11515.76|11515.76|11514.77|11514.77|0
1626951340000|2021-07-22 10:55:40|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|11514.96|0
1626951350000|2021-07-22 10:55:50|11515.08|11515.08|11515.27|11515.27|11515.27|11515.27|11515.08|11515.08|0
1626951360000|2021-07-22 10:56:00|11516.47|11516.47|11515.85|11515.85|11516.51|11516.51|11515.85|11515.85|0
1626951370000|2021-07-22 10:56:10|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|11515.45|0
1626951380000|2021-07-22 10:56:20|11517.82|11517.82|11517.82|11517.82|11517.82|11517.82|11517.82|11517.82|0
1626951390000|2021-07-22 10:56:30|11516.83|11516.83|11519.95|11519.95|11519.95|11519.95|11516.83|11516.83|0
1626951400000|2021-07-22 10:56:40|11518.97|11518.97|11518.97|11518.97|11518.97|11518.97|11518.97|11518.97|0
1626951420000|2021-07-22 10:57:00|11518.62|11518.62|11518.41|11518.41|11518.83|11518.83|11518.41|11518.41|0
1626951430000|2021-07-22 10:57:10|11517.43|11517.43|11517.43|11517.43|11517.43|11517.43|11517.43|11517.43|0
1626951440000|2021-07-22 10:57:20|11517.95|11517.95|11516.92|11516.92|11517.95|11517.95|11516.17|11516.17|0
1626951460000|2021-07-22 10:57:40|11516.41|11516.41|11516.41|11516.41|11516.41|11516.41|11516.41|11516.41|0
1626951480000|2021-07-22 10:58:00|11515.2|11515.2|11515.34|11515.34|11515.42|11515.42|11515.2|11515.2|0
1626951490000|2021-07-22 10:58:10|11515.4|11515.4|11515.9|11515.9|11515.9|11515.9|11515.4|11515.4|0
1626951500000|2021-07-22 10:58:20|11515.48|11515.48|11515.27|11515.27|11515.48|11515.48|11515.27|11515.27|0
1626951510000|2021-07-22 10:58:30|11514.29|11514.29|11515.09|11515.09|11515.09|11515.09|11514.29|11514.29|0
1626951520000|2021-07-22 10:58:40|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|0
1626951530000|2021-07-22 10:58:50|11514.53|11514.53|11514.84|11514.84|11514.84|11514.84|11514.53|11514.53|0
1626951540000|2021-07-22 10:59:00|11515.82|11515.82|11514.6|11514.6|11515.82|11515.82|11514.6|11514.6|0
1626951550000|2021-07-22 10:59:10|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|0
1626951560000|2021-07-22 10:59:20|11514.43|11514.43|11514.43|11514.43|11514.43|11514.43|11514.43|11514.43|0
1626951570000|2021-07-22 10:59:30|11514.51|11514.51|11514.57|11514.57|11515.79|11515.79|11514.02|11514.02|0
1626951580000|2021-07-22 10:59:40|11514.42|11514.42|11516.14|11516.14|11516.14|11516.14|11514.42|11514.42|0
1626951590000|2021-07-22 10:59:50|11515.44|11515.44|11510.17|11510.17|11515.67|11515.67|11510|11510|0
1626951600000|2021-07-22 11:00:00|11511.18|11511.18|11516|11516|11516.13|11516.13|11511.18|11511.18|0
1626951620000|2021-07-22 11:00:20|11516.42|11516.42|11518.61|11518.61|11518.61|11518.61|11516.42|11516.42|0
1626951630000|2021-07-22 11:00:30|11518.82|11518.82|11518.59|11518.59|11518.82|11518.82|11518.59|11518.59|0
1626951640000|2021-07-22 11:00:40|11516.62|11516.62|11515.81|11515.81|11516.62|11516.62|11515.81|11515.81|0
1626951660000|2021-07-22 11:01:00|11515.6|11515.6|11515.39|11515.39|11515.6|11515.6|11515.39|11515.39|0
1626951680000|2021-07-22 11:01:20|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|0
1626951690000|2021-07-22 11:01:30|11515.16|11515.16|11514.81|11514.81|11515.16|11515.16|11514.81|11514.81|0
1626951710000|2021-07-22 11:01:50|11514.41|11514.41|11514.62|11514.62|11514.62|11514.62|11514.41|11514.41|0
1626951720000|2021-07-22 11:02:00|11514.22|11514.22|11514.73|11514.73|11515.02|11515.02|11514.22|11514.22|0
1626951730000|2021-07-22 11:02:10|11513.75|11513.75|11512.76|11512.76|11513.75|11513.75|11512.76|11512.76|0
1626951740000|2021-07-22 11:02:20|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|0
1626951750000|2021-07-22 11:02:30|11511.55|11511.55|11512.06|11512.06|11512.06|11512.06|11511.55|11511.55|0
1626951760000|2021-07-22 11:02:40|11512.19|11512.19|11511.39|11511.39|11512.19|11512.19|11511.39|11511.39|0
1626951770000|2021-07-22 11:02:50|11510.96|11510.96|11510.96|11510.96|11510.96|11510.96|11510.96|11510.96|0
1626951780000|2021-07-22 11:03:00|11511.37|11511.37|11511.37|11511.37|11511.37|11511.37|11511.37|11511.37|0
1626951790000|2021-07-22 11:03:10|11510.73|11510.73|11512.17|11512.17|11512.17|11512.17|11510.38|11510.38|0
1626951800000|2021-07-22 11:03:20|11512.4|11512.4|11513.39|11513.39|11513.39|11513.39|11512.18|11512.18|0
1626951820000|2021-07-22 11:03:40|11513.73|11513.73|11515.41|11515.41|11515.41|11515.41|11513.39|11513.39|0
1626951830000|2021-07-22 11:03:50|11515.25|11515.25|11514.9|11514.9|11515.25|11515.25|11514.9|11514.9|0
1626951880000|2021-07-22 11:04:40|11515.3|11515.3|11515.3|11515.3|11515.3|11515.3|11515.3|11515.3|0
1626951900000|2021-07-22 11:05:00|11515.54|11515.54|11515.46|11515.46|11515.54|11515.54|11515.46|11515.46|0
1626951920000|2021-07-22 11:05:20|11514.26|11514.26|11516.79|11516.79|11516.79|11516.79|11514.26|11514.26|0
1626951930000|2021-07-22 11:05:30|11516.64|11516.64|11516.99|11516.99|11516.99|11516.99|11516.64|11516.64|0
1626951940000|2021-07-22 11:05:40|11518.37|11518.37|11518.58|11518.58|11518.58|11518.58|11518.37|11518.37|0
1626951960000|2021-07-22 11:06:00|11518.32|11518.32|11517.53|11517.53|11518.32|11518.32|11517.53|11517.53|0
1626951970000|2021-07-22 11:06:10|11517.7|11517.7|11518.71|11518.71|11518.71|11518.71|11517.7|11517.7|0
1626951980000|2021-07-22 11:06:20|11518.97|11518.97|11519.66|11519.66|11519.66|11519.66|11518.27|11518.27|0
1626951990000|2021-07-22 11:06:30|11519.92|11519.92|11519.92|11519.92|11519.92|11519.92|11519.57|11519.57|0
1626952000000|2021-07-22 11:06:40|11520.27|11520.27|11520.27|11520.27|11520.27|11520.27|11520.27|11520.27|0
1626952010000|2021-07-22 11:06:50|11522.24|11522.24|11521.25|11521.25|11522.24|11522.24|11521.25|11521.25|0
1626952030000|2021-07-22 11:07:10|11520.91|11520.91|11520.09|11520.09|11521.14|11521.14|11519.94|11519.94|0
1626952050000|2021-07-22 11:07:30|11520.22|11520.22|11519.24|11519.24|11520.22|11520.22|11519.24|11519.24|0
1626952080000|2021-07-22 11:08:00|11518.84|11518.84|11518.84|11518.84|11518.84|11518.84|11518.84|11518.84|0
1626952100000|2021-07-22 11:08:20|11517.85|11517.85|11518.08|11518.08|11518.08|11518.08|11517.85|11517.85|0
1626952120000|2021-07-22 11:08:40|11518.22|11518.22|11518.22|11518.22|11518.22|11518.22|11517.72|11517.72|0
1626952140000|2021-07-22 11:09:00|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|0
1626952170000|2021-07-22 11:09:30|11518.12|11518.12|11518.09|11518.09|11518.12|11518.12|11518.09|11518.09|0
1626952180000|2021-07-22 11:09:40|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|0
1626952200000|2021-07-22 11:10:00|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|11517.99|0
1626952210000|2021-07-22 11:10:10|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|11517.57|0
1626952220000|2021-07-22 11:10:20|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|11518.37|0
1626952260000|2021-07-22 11:11:00|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1626952280000|2021-07-22 11:11:20|11518.5|11518.5|11518.5|11518.5|11518.5|11518.5|11518.5|11518.5|0
1626952300000|2021-07-22 11:11:40|11518.91|11518.91|11518.87|11518.87|11518.91|11518.91|11518.87|11518.87|0
1626952310000|2021-07-22 11:11:50|11519.08|11519.08|11519.29|11519.29|11519.29|11519.29|11519.08|11519.08|0
1626952320000|2021-07-22 11:12:00|11519.12|11519.12|11518.91|11518.91|11519.33|11519.33|11518.91|11518.91|0
1626952330000|2021-07-22 11:12:10|11519.12|11519.12|11519.12|11519.12|11519.12|11519.12|11519.12|11519.12|0
1626952360000|2021-07-22 11:12:40|11519.33|11519.33|11519.33|11519.33|11519.33|11519.33|11519.33|11519.33|0
1626952380000|2021-07-22 11:13:00|11518.79|11518.79|11518.79|11518.79|11518.79|11518.79|11518.79|11518.79|0
1626952400000|2021-07-22 11:13:20|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|0
1626952410000|2021-07-22 11:13:30|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|0
1626952440000|2021-07-22 11:14:00|11518.77|11518.77|11521.56|11521.56|11521.72|11521.72|11518.77|11518.77|0
1626952470000|2021-07-22 11:14:30|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|0
1626952500000|2021-07-22 11:15:00|11523.97|11523.97|11523.5|11523.5|11524.05|11524.05|11523.5|11523.5|0
1626952510000|2021-07-22 11:15:10|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|11523.85|0
1626952520000|2021-07-22 11:15:20|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|0
1626952530000|2021-07-22 11:15:30|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|0
1626952540000|2021-07-22 11:15:40|11522.97|11522.97|11523.42|11523.42|11523.42|11523.42|11522.97|11522.97|0
1626952550000|2021-07-22 11:15:50|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|0
1626952590000|2021-07-22 11:16:30|11523.34|11523.34|11523.55|11523.55|11523.55|11523.55|11523.34|11523.34|0
1626952610000|2021-07-22 11:16:50|11523.29|11523.29|11523.02|11523.02|11523.29|11523.29|11521.82|11521.82|0
1626952620000|2021-07-22 11:17:00|11522.04|11522.04|11521.58|11521.58|11522.04|11522.04|11521.58|11521.58|0
1626952630000|2021-07-22 11:17:10|11521.18|11521.18|11521.29|11521.29|11521.29|11521.29|11520.83|11520.83|0
1626952640000|2021-07-22 11:17:20|11521.2|11521.2|11521.2|11521.2|11521.2|11521.2|11521.2|11521.2|0
1626952650000|2021-07-22 11:17:30|11521.03|11521.03|11521.03|11521.03|11521.03|11521.03|11521.03|11521.03|0
1626952660000|2021-07-22 11:17:40|11521.29|11521.29|11522.63|11522.63|11523.61|11523.61|11521.29|11521.29|0
1626952670000|2021-07-22 11:17:50|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1626952690000|2021-07-22 11:18:10|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|0
1626952720000|2021-07-22 11:18:40|11520.52|11520.52|11520.52|11520.52|11520.52|11520.52|11520.52|11520.52|0
1626952730000|2021-07-22 11:18:50|11520.31|11520.31|11519.88|11519.88|11520.31|11520.31|11519.88|11519.88|0
1626952750000|2021-07-22 11:19:10|11519.57|11519.57|11519.57|11519.57|11519.57|11519.57|11519.57|11519.57|0
1626952760000|2021-07-22 11:19:20|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|0
1626952770000|2021-07-22 11:19:30|11519.03|11519.03|11519.03|11519.03|11519.03|11519.03|11519.03|11519.03|0
1626952790000|2021-07-22 11:19:50|11518.77|11518.77|11519.12|11519.12|11519.12|11519.12|11518.77|11518.77|0
1626952800000|2021-07-22 11:20:00|11518.93|11518.93|11518.93|11518.93|11518.93|11518.93|11518.93|11518.93|0
1626952810000|2021-07-22 11:20:10|11518.43|11518.43|11518.23|11518.23|11518.43|11518.43|11518.23|11518.23|0
1626952820000|2021-07-22 11:20:20|11517.92|11517.92|11518.66|11518.66|11518.66|11518.66|11517.92|11517.92|0
1626952870000|2021-07-22 11:21:10|11518.73|11518.73|11518.73|11518.73|11519.72|11519.72|11518.73|11518.73|0
1626952910000|2021-07-22 11:21:50|11519.13|11519.13|11518.79|11518.79|11519.13|11519.13|11518.79|11518.79|0
1626952920000|2021-07-22 11:22:00|11518.62|11518.62|11518.83|11518.83|11518.83|11518.83|11518.62|11518.62|0
1626952940000|2021-07-22 11:22:20|11519.82|11519.82|11518.67|11518.67|11519.82|11519.82|11518.67|11518.67|0
1626952980000|2021-07-22 11:23:00|11518.9|11518.9|11519.14|11519.14|11519.14|11519.14|11518.9|11518.9|0
1626953020000|2021-07-22 11:23:40|11518.98|11518.98|11518.98|11518.98|11518.98|11518.98|11518.98|11518.98|0
1626953060000|2021-07-22 11:24:20|11519.24|11519.24|11519.24|11519.24|11519.24|11519.24|11519.24|11519.24|0
1626953100000|2021-07-22 11:25:00|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1626953160000|2021-07-22 11:26:00|11518.09|11518.09|11517.64|11517.64|11518.09|11518.09|11517.64|11517.64|0
1626953260000|2021-07-22 11:27:40|11517.99|11517.99|11518.41|11518.41|11518.41|11518.41|11517.99|11517.99|0
1626953270000|2021-07-22 11:27:50|11519.39|11519.39|11519.39|11519.39|11519.39|11519.39|11519.39|11519.39|0
1626953280000|2021-07-22 11:28:00|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|11520.6|0
1626953360000|2021-07-22 11:29:20|11520.36|11520.36|11520.81|11520.81|11520.81|11520.81|11520.36|11520.36|0
1626953370000|2021-07-22 11:29:30|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|0
1626953380000|2021-07-22 11:29:40|11520.12|11520.12|11520.35|11520.35|11520.35|11520.35|11520.12|11520.12|0
1626953390000|2021-07-22 11:29:50|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|0
1626953400000|2021-07-22 11:30:00|11519.46|11519.46|11519.23|11519.23|11519.54|11519.54|11519.15|11519.15|0
1626953410000|2021-07-22 11:30:10|11519.06|11519.06|11519.06|11519.06|11520.04|11520.04|11519.06|11519.06|0
1626953420000|2021-07-22 11:30:20|11520.04|11520.04|11519.06|11519.06|11520.04|11520.04|11519.06|11519.06|0
1626953470000|2021-07-22 11:31:10|11518.9|11518.9|11518.9|11518.9|11518.9|11518.9|11518.9|11518.9|0
1626953540000|2021-07-22 11:32:20|11518.56|11518.56|11518.63|11518.63|11518.63|11518.63|11518.56|11518.56|0
1626953550000|2021-07-22 11:32:30|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|0
1626953580000|2021-07-22 11:33:00|11518.27|11518.27|11524.04|11524.04|11524.04|11524.04|11518.27|11518.27|0
1626953590000|2021-07-22 11:33:10|11523.81|11523.81|11522.82|11522.82|11523.81|11523.81|11522.82|11522.82|0
1626953610000|2021-07-22 11:33:30|11522.78|11522.78|11522.77|11522.77|11522.78|11522.78|11522.77|11522.77|0
1626953620000|2021-07-22 11:33:40|11522.68|11522.68|11522.68|11522.68|11522.68|11522.68|11522.68|11522.68|0
1626953630000|2021-07-22 11:33:50|11522.91|11522.91|11522.87|11522.87|11522.91|11522.91|11522.87|11522.87|0
1626953640000|2021-07-22 11:34:00|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|11523.11|0
1626953650000|2021-07-22 11:34:10|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|0
1626953660000|2021-07-22 11:34:20|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|0
1626953670000|2021-07-22 11:34:30|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|0
1626953690000|2021-07-22 11:34:50|11521.33|11521.33|11520.35|11520.35|11521.33|11521.33|11520.35|11520.35|0
1626953700000|2021-07-22 11:35:00|11520.69|11520.69|11520.35|11520.35|11520.69|11520.69|11520.35|11520.35|0
1626953710000|2021-07-22 11:35:10|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|11520.58|0
1626953720000|2021-07-22 11:35:20|11520.08|11520.08|11519.8|11519.8|11520.08|11520.08|11519.8|11519.8|0
1626953730000|2021-07-22 11:35:30|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|0
1626953780000|2021-07-22 11:36:20|11520.71|11520.71|11520.71|11520.71|11520.71|11520.71|11520.71|11520.71|0
1626953790000|2021-07-22 11:36:30|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|11519.72|0
1626953820000|2021-07-22 11:37:00|11519.65|11519.65|11523.29|11523.29|11523.64|11523.64|11519.57|11519.57|0
1626953830000|2021-07-22 11:37:10|11523.48|11523.48|11522.49|11522.49|11523.48|11523.48|11522.49|11522.49|0
1626953840000|2021-07-22 11:37:20|11522.84|11522.84|11523.19|11523.19|11523.19|11523.19|11522.84|11522.84|0
1626953850000|2021-07-22 11:37:30|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|0
1626953880000|2021-07-22 11:38:00|11523.02|11523.02|11524.65|11524.65|11524.65|11524.65|11523.02|11523.02|0
1626953900000|2021-07-22 11:38:20|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1626953920000|2021-07-22 11:38:40|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|11523.68|0
1626953930000|2021-07-22 11:38:50|11523.66|11523.66|11523.71|11523.71|11523.71|11523.71|11523.66|11523.66|0
1626953940000|2021-07-22 11:39:00|11523.9|11523.9|11524.08|11524.08|11524.08|11524.08|11523.9|11523.9|0
1626953960000|2021-07-22 11:39:20|11524.53|11524.53|11524.88|11524.88|11524.88|11524.88|11524.53|11524.53|0
1626953970000|2021-07-22 11:39:30|11526.08|11526.08|11526.08|11526.08|11526.08|11526.08|11526.08|11526.08|0
1626953980000|2021-07-22 11:39:40|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|0
1626953990000|2021-07-22 11:39:50|11526.43|11526.43|11526.42|11526.42|11526.43|11526.43|11526.42|11526.42|0
1626954000000|2021-07-22 11:40:00|11526.36|11526.36|11526.36|11526.36|11526.36|11526.36|11526.36|11526.36|0
1626954010000|2021-07-22 11:40:10|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|0
1626954020000|2021-07-22 11:40:20|11526.48|11526.48|11526.35|11526.35|11526.48|11526.48|11525.97|11525.97|0
1626954030000|2021-07-22 11:40:30|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|0
1626954070000|2021-07-22 11:41:10|11526.17|11526.17|11524.96|11524.96|11526.17|11526.17|11524.96|11524.96|0
1626954080000|2021-07-22 11:41:20|11524.88|11524.88|11524.88|11524.88|11524.88|11524.88|11524.88|11524.88|0
1626954110000|2021-07-22 11:41:50|11524.87|11524.87|11524.87|11524.87|11524.87|11524.87|11524.87|11524.87|0
1626954130000|2021-07-22 11:42:10|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|0
1626954150000|2021-07-22 11:42:30|11524.45|11524.45|11524.45|11524.45|11524.45|11524.45|11524.45|11524.45|0
1626954160000|2021-07-22 11:42:40|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|0
1626954180000|2021-07-22 11:43:00|11523.89|11523.89|11523.6|11523.6|11523.89|11523.89|11523.6|11523.6|0
1626954210000|2021-07-22 11:43:30|11523.52|11523.52|11523.31|11523.31|11523.52|11523.52|11523.31|11523.31|0
1626954220000|2021-07-22 11:43:40|11523.23|11523.23|11523.23|11523.23|11523.23|11523.23|11523.23|11523.23|0
1626954240000|2021-07-22 11:44:00|11524.22|11524.22|11523.42|11523.42|11524.22|11524.22|11523.42|11523.42|0
1626954260000|2021-07-22 11:44:20|11523.47|11523.47|11524.45|11524.45|11524.45|11524.45|11523.47|11523.47|0
1626954290000|2021-07-22 11:44:50|11525.44|11525.44|11525.79|11525.79|11525.79|11525.79|11525.44|11525.44|0
1626954300000|2021-07-22 11:45:00|11525.4|11525.4|11527.19|11527.19|11527.19|11527.19|11525.4|11525.4|0
1626954310000|2021-07-22 11:45:10|11527.42|11527.42|11527.81|11527.81|11527.81|11527.81|11527.42|11527.42|0
1626954320000|2021-07-22 11:45:20|11526.61|11526.61|11526.61|11526.61|11526.61|11526.61|11526.61|11526.61|0
1626954330000|2021-07-22 11:45:30|11527.81|11527.81|11527.59|11527.59|11527.81|11527.81|11527.59|11527.59|0
1626954340000|2021-07-22 11:45:40|11527.8|11527.8|11527.21|11527.21|11527.96|11527.96|11527.21|11527.21|0
1626954350000|2021-07-22 11:45:50|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|11526.01|0
1626954360000|2021-07-22 11:46:00|11525.02|11525.02|11526.21|11526.21|11526.21|11526.21|11525.02|11525.02|0
1626954390000|2021-07-22 11:46:30|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|11525.98|0
1626954400000|2021-07-22 11:46:40|11526.33|11526.33|11526.36|11526.36|11526.54|11526.54|11526.1|11526.1|0
1626954410000|2021-07-22 11:46:50|11526.13|11526.13|11526.13|11526.13|11526.36|11526.36|11526.13|11526.13|0
1626954420000|2021-07-22 11:47:00|11525.95|11525.95|11525.96|11525.96|11525.96|11525.96|11525.74|11525.74|0
1626954440000|2021-07-22 11:47:20|11526.1|11526.1|11526.03|11526.03|11526.18|11526.18|11526.03|11526.03|0
1626954450000|2021-07-22 11:47:30|11525.68|11525.68|11524.44|11524.44|11525.68|11525.68|11524.44|11524.44|0
1626954460000|2021-07-22 11:47:40|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|11524.24|0
1626954470000|2021-07-22 11:47:50|11525.22|11525.22|11525.22|11525.22|11525.22|11525.22|11525.22|11525.22|0
1626954480000|2021-07-22 11:48:00|11525.45|11525.45|11526.25|11526.25|11526.25|11526.25|11525.45|11525.45|0
1626954510000|2021-07-22 11:48:30|11525.27|11525.27|11524.81|11524.81|11525.27|11525.27|11524.76|11524.76|0
1626954520000|2021-07-22 11:48:40|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|0
1626954600000|2021-07-22 11:50:00|11525.06|11525.06|11521.05|11521.05|11525.06|11525.06|11521.05|11521.05|0
1626954610000|2021-07-22 11:50:10|11520.84|11520.84|11521.82|11521.82|11521.82|11521.82|11520.84|11520.84|0
1626954640000|2021-07-22 11:50:40|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|0
1626954660000|2021-07-22 11:51:00|11520.84|11520.84|11522.04|11522.04|11522.04|11522.04|11520.84|11520.84|0
1626954670000|2021-07-22 11:51:10|11523.25|11523.25|11523.48|11523.48|11523.48|11523.48|11523.25|11523.25|0
1626954680000|2021-07-22 11:51:20|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|0
1626954690000|2021-07-22 11:51:30|11522.04|11522.04|11522.04|11522.04|11522.04|11522.04|11522.04|11522.04|0
1626954700000|2021-07-22 11:51:40|11524.01|11524.01|11524.01|11524.01|11524.01|11524.01|11524.01|11524.01|0
1626954720000|2021-07-22 11:52:00|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1626954730000|2021-07-22 11:52:10|11523.52|11523.52|11523.52|11523.52|11523.52|11523.52|11523.52|11523.52|0
1626954740000|2021-07-22 11:52:20|11523.87|11523.87|11525.26|11525.26|11525.26|11525.26|11523.87|11523.87|0
1626954750000|2021-07-22 11:52:30|11525.33|11525.33|11525.33|11525.33|11525.33|11525.33|11525.33|11525.33|0
1626954760000|2021-07-22 11:52:40|11525.31|11525.31|11526.11|11526.11|11526.11|11526.11|11525.31|11525.31|0
1626954780000|2021-07-22 11:53:00|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|11525.88|0
1626954790000|2021-07-22 11:53:10|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|11526.09|0
1626954810000|2021-07-22 11:53:30|11526.49|11526.49|11527.15|11527.15|11527.15|11527.15|11526.49|11526.49|0
1626954820000|2021-07-22 11:53:40|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|11526.89|0
1626954840000|2021-07-22 11:54:00|11527.07|11527.07|11528.28|11528.28|11528.28|11528.28|11527.07|11527.07|0
1626954850000|2021-07-22 11:54:10|11528.62|11528.62|11533.25|11533.25|11533.25|11533.25|11528.62|11528.62|0
1626954860000|2021-07-22 11:54:20|11533.95|11533.95|11533.78|11533.78|11533.95|11533.95|11533.78|11533.78|0
1626954870000|2021-07-22 11:54:30|11534.99|11534.99|11536.74|11536.74|11536.74|11536.74|11534.99|11534.99|0
1626954890000|2021-07-22 11:54:50|11537.24|11537.24|11537.24|11537.24|11537.24|11537.24|11537.24|11537.24|0
1626954900000|2021-07-22 11:55:00|11537.41|11537.41|11537.58|11537.58|11537.58|11537.58|11537.41|11537.41|0
1626954910000|2021-07-22 11:55:10|11537.76|11537.76|11537.76|11537.76|11537.76|11537.76|11537.76|11537.76|0
1626954920000|2021-07-22 11:55:20|11538.96|11538.96|11539.16|11539.16|11539.16|11539.16|11538.96|11538.96|0
1626954930000|2021-07-22 11:55:30|11539.4|11539.4|11539.4|11539.4|11539.4|11539.4|11539.4|11539.4|0
1626954940000|2021-07-22 11:55:40|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|0
1626954970000|2021-07-22 11:56:10|11540.08|11540.08|11541.07|11541.07|11541.07|11541.07|11540.08|11540.08|0
1626954990000|2021-07-22 11:56:30|11541.76|11541.76|11541.76|11541.76|11541.76|11541.76|11541.76|11541.76|0
1626955000000|2021-07-22 11:56:40|11541.42|11541.42|11540.72|11540.72|11541.42|11541.42|11540.72|11540.72|0
1626955010000|2021-07-22 11:56:50|11540.37|11540.37|11541.14|11541.14|11541.58|11541.58|11540.37|11540.37|0
1626955020000|2021-07-22 11:57:00|11539.93|11539.93|11539.8|11539.8|11539.93|11539.93|11539.8|11539.8|0
1626955030000|2021-07-22 11:57:10|11539.85|11539.85|11539.85|11539.85|11539.85|11539.85|11539.85|11539.85|0
1626955070000|2021-07-22 11:57:50|11539.45|11539.45|11539.8|11539.8|11540.15|11540.15|11539.45|11539.45|0
1626955080000|2021-07-22 11:58:00|11539.59|11539.59|11541.91|11541.91|11541.91|11541.91|11539.59|11539.59|0
1626955090000|2021-07-22 11:58:10|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|0
1626955100000|2021-07-22 11:58:20|11542.41|11542.41|11543.17|11543.17|11543.17|11543.17|11542.41|11542.41|0
1626955120000|2021-07-22 11:58:40|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|11543.4|0
1626955130000|2021-07-22 11:58:50|11543.74|11543.74|11543.67|11543.67|11543.74|11543.74|11543.67|11543.67|0
1626955160000|2021-07-22 11:59:20|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|0
1626955170000|2021-07-22 11:59:30|11543.4|11543.4|11541.86|11541.86|11543.4|11543.4|11541.86|11541.86|0
1626955180000|2021-07-22 11:59:40|11542.26|11542.26|11540.21|11540.21|11542.26|11542.26|11540.21|11540.21|0
1626955190000|2021-07-22 11:59:50|11539.01|11539.01|11537.8|11537.8|11539.01|11539.01|11537.8|11537.8|0
1626955200000|2021-07-22 12:00:00|11537.28|11537.28|11534.72|11534.72|11537.28|11537.28|11534.72|11534.72|0
1626955210000|2021-07-22 12:00:10|11534.59|11534.59|11533.55|11533.55|11534.59|11534.59|11533.55|11533.55|0
1626955220000|2021-07-22 12:00:20|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1626955230000|2021-07-22 12:00:30|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|11533.21|0
1626955250000|2021-07-22 12:00:50|11533.44|11533.44|11533.21|11533.21|11533.44|11533.44|11533.21|11533.21|0
1626955260000|2021-07-22 12:01:00|11532.51|11532.51|11528.81|11528.81|11532.51|11532.51|11528.81|11528.81|0
1626955270000|2021-07-22 12:01:10|11528.46|11528.46|11528.04|11528.04|11528.46|11528.46|11528.04|11528.04|0
1626955310000|2021-07-22 12:01:50|11527.91|11527.91|11526.87|11526.87|11527.91|11527.91|11526.87|11526.87|0
1626955340000|2021-07-22 12:02:20|11526.71|11526.71|11525.73|11525.73|11526.71|11526.71|11524.74|11524.74|0
1626955370000|2021-07-22 12:02:50|11524.53|11524.53|11524.18|11524.18|11524.53|11524.53|11524.18|11524.18|0
1626955390000|2021-07-22 12:03:10|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|0
1626955410000|2021-07-22 12:03:30|11524.18|11524.18|11524.18|11524.18|11524.18|11524.18|11524.18|11524.18|0
1626955420000|2021-07-22 12:03:40|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|11523.95|0
1626955430000|2021-07-22 12:03:50|11523.44|11523.44|11523.11|11523.11|11523.44|11523.44|11523.11|11523.11|0
1626955440000|2021-07-22 12:04:00|11522.85|11522.85|11521.98|11521.98|11522.85|11522.85|11521.98|11521.98|0
1626955450000|2021-07-22 12:04:10|11522.15|11522.15|11521.4|11521.4|11522.32|11522.32|11520.88|11520.88|0
1626955460000|2021-07-22 12:04:20|11521.22|11521.22|11519.13|11519.13|11521.22|11521.22|11519.13|11519.13|0
1626955490000|2021-07-22 12:04:50|11517.93|11517.93|11517.77|11517.77|11517.93|11517.93|11517.77|11517.77|0
1626955500000|2021-07-22 12:05:00|11518.08|11518.08|11518.23|11518.23|11518.23|11518.23|11518.08|11518.08|0
1626955510000|2021-07-22 12:05:10|11519.22|11519.22|11518.55|11518.55|11519.22|11519.22|11518.55|11518.55|0
1626955540000|2021-07-22 12:05:40|11518.05|11518.05|11516.84|11516.84|11518.05|11518.05|11516.84|11516.84|0
1626955550000|2021-07-22 12:05:50|11516.69|11516.69|11516.45|11516.45|11516.69|11516.69|11516.45|11516.45|0
1626955560000|2021-07-22 12:06:00|11516.61|11516.61|11516.28|11516.28|11516.62|11516.62|11516.28|11516.28|0
1626955570000|2021-07-22 12:06:10|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|11516.73|0
1626955590000|2021-07-22 12:06:30|11517.72|11517.72|11520.78|11520.78|11520.78|11520.78|11517.72|11517.72|0
1626955600000|2021-07-22 12:06:40|11521.05|11521.05|11521.07|11521.07|11521.28|11521.28|11521.05|11521.05|0
1626955630000|2021-07-22 12:07:10|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|0
1626955650000|2021-07-22 12:07:30|11521.26|11521.26|11522.24|11522.24|11522.24|11522.24|11521.26|11521.26|0
1626955660000|2021-07-22 12:07:40|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|11522.67|0
1626955670000|2021-07-22 12:07:50|11523.17|11523.17|11522.75|11522.75|11523.17|11523.17|11522.75|11522.75|0
1626955680000|2021-07-22 12:08:00|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|11522.58|0
1626955720000|2021-07-22 12:08:40|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|11522.18|0
1626955730000|2021-07-22 12:08:50|11520.98|11520.98|11520.32|11520.32|11522.18|11522.18|11520.32|11520.32|0
1626955740000|2021-07-22 12:09:00|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1626955750000|2021-07-22 12:09:10|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|0
1626955770000|2021-07-22 12:09:30|11518.53|11518.53|11518.38|11518.38|11518.53|11518.53|11518.17|11518.17|0
1626955780000|2021-07-22 12:09:40|11518.22|11518.22|11519.42|11519.42|11519.42|11519.42|11518.22|11518.22|0
1626955820000|2021-07-22 12:10:20|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|11519.17|0
1626955830000|2021-07-22 12:10:30|11519.87|11519.87|11520.56|11520.56|11520.56|11520.56|11519.87|11519.87|0
1626955840000|2021-07-22 12:10:40|11520.91|11520.91|11520.7|11520.7|11520.91|11520.91|11520.7|11520.7|0
1626955860000|2021-07-22 12:11:00|11519.49|11519.49|11517.47|11517.47|11519.49|11519.49|11517.47|11517.47|0
1626955900000|2021-07-22 12:11:40|11517.34|11517.34|11517.18|11517.18|11517.34|11517.34|11515.21|11515.21|0
1626955910000|2021-07-22 12:11:50|11516.96|11516.96|11516.96|11516.96|11516.96|11516.96|11516.96|11516.96|0
1626955920000|2021-07-22 12:12:00|11516.81|11516.81|11516.81|11516.81|11516.81|11516.81|11516.81|11516.81|0
1626955930000|2021-07-22 12:12:10|11516.55|11516.55|11516.2|11516.2|11516.55|11516.55|11516.2|11516.2|0
1626955950000|2021-07-22 12:12:30|11516.15|11516.15|11517.04|11517.04|11517.04|11517.04|11516.06|11516.06|0
1626955980000|2021-07-22 12:13:00|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|11516.87|0
1626955990000|2021-07-22 12:13:10|11515.89|11515.89|11515.42|11515.42|11515.89|11515.89|11515.42|11515.42|0
1626956010000|2021-07-22 12:13:30|11514.21|11514.21|11513.98|11513.98|11514.21|11514.21|11513.98|11513.98|0
1626956020000|2021-07-22 12:13:40|11513.72|11513.72|11513.72|11513.72|11513.72|11513.72|11513.72|11513.72|0
1626956030000|2021-07-22 12:13:50|11513.94|11513.94|11513.94|11513.94|11513.94|11513.94|11513.94|11513.94|0
1626956080000|2021-07-22 12:14:40|11514.01|11514.01|11512.98|11512.98|11514.01|11514.01|11512.98|11512.98|0
1626956090000|2021-07-22 12:14:50|11511.99|11511.99|11510.49|11510.49|11511.99|11511.99|11510.49|11510.49|0
1626956100000|2021-07-22 12:15:00|11510.75|11510.75|11510.4|11510.4|11510.75|11510.75|11510.4|11510.4|0
1626956110000|2021-07-22 12:15:10|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|0
1626956150000|2021-07-22 12:15:50|11509.76|11509.76|11509.76|11509.76|11509.76|11509.76|11509.76|11509.76|0
1626956160000|2021-07-22 12:16:00|11508.96|11508.96|11508.96|11508.96|11508.96|11508.96|11508.96|11508.96|0
1626956170000|2021-07-22 12:16:10|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|0
1626956220000|2021-07-22 12:17:00|11509.06|11509.06|11509.01|11509.01|11509.06|11509.06|11509.01|11509.01|0
1626956230000|2021-07-22 12:17:10|11507.81|11507.81|11510.47|11510.47|11510.47|11510.47|11507.81|11507.81|0
1626956240000|2021-07-22 12:17:20|11510.35|11510.35|11510.35|11510.35|11510.35|11510.35|11510.35|11510.35|0
1626956250000|2021-07-22 12:17:30|11509.71|11509.71|11509.56|11509.56|11509.92|11509.92|11509.56|11509.56|0
1626956270000|2021-07-22 12:17:50|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|0
1626956280000|2021-07-22 12:18:00|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|0
1626956290000|2021-07-22 12:18:10|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|0
1626956320000|2021-07-22 12:18:40|11508.84|11508.84|11505.75|11505.75|11508.84|11508.84|11505.75|11505.75|0
1626956330000|2021-07-22 12:18:50|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|11505.53|0
1626956350000|2021-07-22 12:19:10|11505.61|11505.61|11505.98|11505.98|11505.98|11505.98|11505.61|11505.61|0
1626956360000|2021-07-22 12:19:20|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|0
1626956370000|2021-07-22 12:19:30|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1626956380000|2021-07-22 12:19:40|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|0
1626956390000|2021-07-22 12:19:50|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1626956400000|2021-07-22 12:20:00|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|11506.26|0
1626956420000|2021-07-22 12:20:20|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|0
1626956440000|2021-07-22 12:20:40|11503.85|11503.85|11504.01|11504.01|11504.01|11504.01|11503.85|11503.85|0
1626956460000|2021-07-22 12:21:00|11503.94|11503.94|11503.94|11503.94|11503.94|11503.94|11503.94|11503.94|0
1626956500000|2021-07-22 12:21:40|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1626956520000|2021-07-22 12:22:00|11504.09|11504.09|11504.09|11504.09|11504.09|11504.09|11504.09|11504.09|0
1626956530000|2021-07-22 12:22:10|11503.95|11503.95|11504.88|11504.88|11504.88|11504.88|11503.95|11503.95|0
1626956540000|2021-07-22 12:22:20|11505.86|11505.86|11509.46|11509.46|11509.46|11509.46|11505.86|11505.86|0
1626956570000|2021-07-22 12:22:50|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|0
1626956580000|2021-07-22 12:23:00|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|11510.25|0
1626956600000|2021-07-22 12:23:20|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|11509.04|0
1626956610000|2021-07-22 12:23:30|11510.03|11510.03|11509.63|11509.63|11510.03|11510.03|11509.63|11509.63|0
1626956620000|2021-07-22 12:23:40|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|0
1626956670000|2021-07-22 12:24:30|11509.32|11509.32|11509.67|11509.67|11509.67|11509.67|11509.32|11509.32|0
1626956720000|2021-07-22 12:25:20|11509.26|11509.26|11509.57|11509.57|11509.67|11509.67|11509.26|11509.26|0
1626956730000|2021-07-22 12:25:30|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|0
1626956750000|2021-07-22 12:25:50|11508|11508|11508|11508|11508|11508|11508|11508|0
1626956790000|2021-07-22 12:26:30|11507.78|11507.78|11507.57|11507.57|11507.78|11507.78|11507.57|11507.57|0
1626956800000|2021-07-22 12:26:40|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|0
1626956810000|2021-07-22 12:26:50|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|0
1626956830000|2021-07-22 12:27:10|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|11505.79|0
1626956870000|2021-07-22 12:27:50|11506.77|11506.77|11506.77|11506.77|11506.77|11506.77|11506.77|11506.77|0
1626956890000|2021-07-22 12:28:10|11506.45|11506.45|11506.45|11506.45|11506.45|11506.45|11506.45|11506.45|0
1626956900000|2021-07-22 12:28:20|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|0
1626956990000|2021-07-22 12:29:50|11506.55|11506.55|11505.7|11505.7|11506.68|11506.68|11505.7|11505.7|0
1626957000000|2021-07-22 12:30:00|11505.88|11505.88|11506.22|11506.22|11506.22|11506.22|11505.88|11505.88|0
1626957030000|2021-07-22 12:30:30|11507.21|11507.21|11507.43|11507.43|11507.43|11507.43|11507.21|11507.21|0
1626957060000|2021-07-22 12:31:00|11507.09|11507.09|11506.63|11506.63|11507.09|11507.09|11506.63|11506.63|0
1626957070000|2021-07-22 12:31:10|11506.43|11506.43|11507.82|11507.82|11507.82|11507.82|11506.43|11506.43|0
1626957080000|2021-07-22 12:31:20|11509.02|11509.02|11510.23|11510.23|11510.23|11510.23|11509.02|11509.02|0
1626957110000|2021-07-22 12:31:50|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|0
1626957150000|2021-07-22 12:32:30|11511.78|11511.78|11512.77|11512.77|11512.77|11512.77|11511.78|11511.78|0
1626957160000|2021-07-22 12:32:40|11512.53|11512.53|11512.53|11512.53|11512.53|11512.53|11512.53|11512.53|0
1626957190000|2021-07-22 12:33:10|11513.74|11513.74|11512.75|11512.75|11513.74|11513.74|11512.75|11512.75|0
1626957200000|2021-07-22 12:33:20|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|0
1626957210000|2021-07-22 12:33:30|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|11512.7|0
1626957220000|2021-07-22 12:33:40|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|11512.86|0
1626957240000|2021-07-22 12:34:00|11511.87|11511.87|11511.17|11511.17|11511.87|11511.87|11510.67|11510.67|0
1626957250000|2021-07-22 12:34:10|11511.87|11511.87|11512.13|11512.13|11512.13|11512.13|11511.87|11511.87|0
1626957290000|2021-07-22 12:34:50|11511.92|11511.92|11511.22|11511.22|11511.92|11511.92|11511.22|11511.22|0
1626957300000|2021-07-22 12:35:00|11510.24|11510.24|11509.82|11509.82|11510.24|11510.24|11509.82|11509.82|0
1626957350000|2021-07-22 12:35:50|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|11509.69|0
1626957360000|2021-07-22 12:36:00|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|11509.27|0
1626957370000|2021-07-22 12:36:10|11508.79|11508.79|11508.93|11508.93|11509.36|11509.36|11508.79|11508.79|0
1626957380000|2021-07-22 12:36:20|11508.7|11508.7|11508.03|11508.03|11508.7|11508.7|11508.03|11508.03|0
1626957390000|2021-07-22 12:36:30|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|0
1626957410000|2021-07-22 12:36:50|11506.32|11506.32|11506.32|11506.32|11506.32|11506.32|11506.32|11506.32|0
1626957420000|2021-07-22 12:37:00|11505.97|11505.97|11505.66|11505.66|11505.97|11505.97|11504.68|11504.68|0
1626957430000|2021-07-22 12:37:10|11505.49|11505.49|11508.19|11508.19|11508.27|11508.27|11505.49|11505.49|0
1626957440000|2021-07-22 12:37:20|11508.99|11508.99|11507.6|11507.6|11508.99|11508.99|11507.6|11507.6|0
1626957450000|2021-07-22 12:37:30|11507.45|11507.45|11507.45|11507.45|11507.45|11507.45|11507.45|11507.45|0
1626957470000|2021-07-22 12:37:50|11507.68|11507.68|11507.68|11507.68|11507.68|11507.68|11507.68|11507.68|0
1626957480000|2021-07-22 12:38:00|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|11506.48|0
1626957490000|2021-07-22 12:38:10|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|0
1626957500000|2021-07-22 12:38:20|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|11506.83|0
1626957520000|2021-07-22 12:38:40|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|0
1626957530000|2021-07-22 12:38:50|11506.5|11506.5|11506.5|11506.5|11506.5|11506.5|11506.5|11506.5|0
1626957550000|2021-07-22 12:39:10|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|11506.8|0
1626957570000|2021-07-22 12:39:30|11506.59|11506.59|11505.35|11505.35|11506.59|11506.59|11505.35|11505.35|0
1626957580000|2021-07-22 12:39:40|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|0
1626957590000|2021-07-22 12:39:50|11504.13|11504.13|11503.92|11503.92|11504.13|11504.13|11503.92|11503.92|0
1626957600000|2021-07-22 12:40:00|11504.15|11504.15|11503.65|11503.65|11504.15|11504.15|11503.65|11503.65|0
1626957610000|2021-07-22 12:40:10|11503.52|11503.52|11504.5|11504.5|11504.5|11504.5|11503.52|11503.52|0
1626957620000|2021-07-22 12:40:20|11504|11504|11503.3|11503.3|11504|11504|11503.3|11503.3|0
1626957650000|2021-07-22 12:40:50|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|0
1626957660000|2021-07-22 12:41:00|11503.03|11503.03|11502.04|11502.04|11503.03|11503.03|11502.04|11502.04|0
1626957670000|2021-07-22 12:41:10|11501.69|11501.69|11501.69|11501.69|11501.69|11501.69|11501.69|11501.69|0
1626957680000|2021-07-22 12:41:20|11500.71|11500.71|11500.71|11500.71|11500.71|11500.71|11500.71|11500.71|0
1626957690000|2021-07-22 12:41:30|11499.5|11499.5|11496.11|11496.11|11499.5|11499.5|11494.91|11494.91|0
1626957740000|2021-07-22 12:42:20|11497.1|11497.1|11497.1|11497.1|11497.1|11497.1|11497.1|11497.1|0
1626957810000|2021-07-22 12:43:30|11496.95|11496.95|11497.03|11497.03|11497.03|11497.03|11496.95|11496.95|0
1626957820000|2021-07-22 12:43:40|11496.73|11496.73|11496.73|11496.73|11496.73|11496.73|11496.73|11496.73|0
1626957850000|2021-07-22 12:44:10|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|11496.86|0
1626957870000|2021-07-22 12:44:30|11496.51|11496.51|11496.51|11496.51|11496.51|11496.51|11496.51|11496.51|0
1626957890000|2021-07-22 12:44:50|11496.91|11496.91|11496.27|11496.27|11497.25|11497.25|11496.27|11496.27|0
1626957900000|2021-07-22 12:45:00|11495.47|11495.47|11494.44|11494.44|11495.58|11495.58|11494.44|11494.44|0
1626957920000|2021-07-22 12:45:20|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|11494.79|0
1626957930000|2021-07-22 12:45:30|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|0
1626957940000|2021-07-22 12:45:40|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|0
1626957950000|2021-07-22 12:45:50|11494.5|11494.5|11494.27|11494.27|11494.5|11494.5|11494.27|11494.27|0
1626957960000|2021-07-22 12:46:00|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|11494.04|0
1626957970000|2021-07-22 12:46:10|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1626958010000|2021-07-22 12:46:50|11494.82|11494.82|11494.59|11494.59|11494.82|11494.82|11494.42|11494.42|0
1626958020000|2021-07-22 12:47:00|11494.24|11494.24|11493.54|11493.54|11494.24|11494.24|11493.54|11493.54|0
1626958030000|2021-07-22 12:47:10|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|0
1626958040000|2021-07-22 12:47:20|11493.23|11493.23|11493.18|11493.18|11493.23|11493.23|11493.18|11493.18|0
1626958060000|2021-07-22 12:47:40|11493|11493|11494.2|11494.2|11494.2|11494.2|11493|11493|0
1626958070000|2021-07-22 12:47:50|11494.15|11494.15|11494.15|11494.15|11494.15|11494.15|11494.15|11494.15|0
1626958090000|2021-07-22 12:48:10|11495.36|11495.36|11495.57|11495.57|11495.57|11495.57|11495.36|11495.36|0
1626958110000|2021-07-22 12:48:30|11495.34|11495.34|11495.34|11495.34|11495.34|11495.34|11495.34|11495.34|0
1626958160000|2021-07-22 12:49:20|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|11495.55|0
1626958180000|2021-07-22 12:49:40|11495.7|11495.7|11495.75|11495.75|11495.75|11495.75|11495.7|11495.7|0
1626958210000|2021-07-22 12:50:10|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|11495.67|0
1626958220000|2021-07-22 12:50:20|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|11495.44|0
1626958250000|2021-07-22 12:50:50|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|11494.45|0
1626958260000|2021-07-22 12:51:00|11494.53|11494.53|11494.18|11494.18|11494.53|11494.53|11494.18|11494.18|0
1626958280000|2021-07-22 12:51:20|11493.97|11493.97|11493.51|11493.51|11493.97|11493.97|11493.51|11493.51|0
1626958290000|2021-07-22 12:51:30|11493.36|11493.36|11493.15|11493.15|11493.36|11493.36|11492.85|11492.85|0
1626958300000|2021-07-22 12:51:40|11492.98|11492.98|11492.98|11492.98|11492.98|11492.98|11492.98|11492.98|0
1626958310000|2021-07-22 12:51:50|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|0
1626958320000|2021-07-22 12:52:00|11494.24|11494.24|11494.24|11494.24|11494.24|11494.24|11494.24|11494.24|0
1626958330000|2021-07-22 12:52:10|11493.43|11493.43|11493.43|11493.43|11493.43|11493.43|11493.43|11493.43|0
1626958340000|2021-07-22 12:52:20|11493.21|11493.21|11492.42|11492.42|11493.21|11493.21|11492.3|11492.3|0
1626958350000|2021-07-22 12:52:30|11492.35|11492.35|11491.42|11491.42|11492.5|11492.5|11491.42|11491.42|0
1626958360000|2021-07-22 12:52:40|11490.91|11490.91|11486.13|11486.13|11490.91|11490.91|11485.69|11485.69|0
1626958370000|2021-07-22 12:52:50|11486.34|11486.34|11485.36|11485.36|11486.34|11486.34|11485.36|11485.36|0
1626958380000|2021-07-22 12:53:00|11486.34|11486.34|11487.93|11487.93|11487.93|11487.93|11486.34|11486.34|0
1626958390000|2021-07-22 12:53:10|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|0
1626958400000|2021-07-22 12:53:20|11487.58|11487.58|11487.16|11487.16|11487.58|11487.58|11487.16|11487.16|0
1626958410000|2021-07-22 12:53:30|11487.39|11487.39|11485.95|11485.95|11487.39|11487.39|11485.95|11485.95|0
1626958420000|2021-07-22 12:53:40|11485.74|11485.74|11483.96|11483.96|11485.74|11485.74|11483.96|11483.96|0
1626958430000|2021-07-22 12:53:50|11484.3|11484.3|11484.06|11484.06|11484.3|11484.3|11484.06|11484.06|0
1626958440000|2021-07-22 12:54:00|11482.09|11482.09|11485.49|11485.49|11485.49|11485.49|11482.09|11482.09|0
1626958470000|2021-07-22 12:54:30|11485.7|11485.7|11485.54|11485.54|11485.7|11485.7|11485.54|11485.54|0
1626958480000|2021-07-22 12:54:40|11485.24|11485.24|11485.19|11485.19|11485.24|11485.24|11485.19|11485.19|0
1626958510000|2021-07-22 12:55:10|11486.4|11486.4|11486.4|11486.4|11486.4|11486.4|11486.4|11486.4|0
1626958520000|2021-07-22 12:55:20|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|0
1626958530000|2021-07-22 12:55:30|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|0
1626958540000|2021-07-22 12:55:40|11486.72|11486.72|11486.74|11486.74|11486.74|11486.74|11486.72|11486.72|0
1626958550000|2021-07-22 12:55:50|11486.89|11486.89|11486.89|11486.89|11486.89|11486.89|11486.89|11486.89|0
1626958570000|2021-07-22 12:56:10|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|0
1626958580000|2021-07-22 12:56:20|11486.42|11486.42|11486.42|11486.42|11486.42|11486.42|11486.42|11486.42|0
1626958590000|2021-07-22 12:56:30|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|11486.44|0
1626958600000|2021-07-22 12:56:40|11486.02|11486.02|11486.23|11486.23|11486.23|11486.23|11486.02|11486.02|0
1626958610000|2021-07-22 12:56:50|11487.21|11487.21|11487.42|11487.42|11487.42|11487.42|11487.21|11487.21|0
1626958620000|2021-07-22 12:57:00|11486.94|11486.94|11487.35|11487.35|11487.35|11487.35|11486.94|11486.94|0
1626958630000|2021-07-22 12:57:10|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|0
1626958640000|2021-07-22 12:57:20|11487.11|11487.11|11487.23|11487.23|11487.23|11487.23|11486.88|11486.88|0
1626958660000|2021-07-22 12:57:40|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|11488.22|0
1626958680000|2021-07-22 12:58:00|11488.29|11488.29|11488.32|11488.32|11488.4|11488.4|11488.29|11488.29|0
1626958690000|2021-07-22 12:58:10|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|11487.11|0
1626958700000|2021-07-22 12:58:20|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|11485.91|0
1626958730000|2021-07-22 12:58:50|11485.46|11485.46|11485.3|11485.3|11485.46|11485.46|11485.3|11485.3|0
1626958750000|2021-07-22 12:59:10|11486.29|11486.29|11486.29|11486.29|11486.29|11486.29|11486.29|11486.29|0
1626958760000|2021-07-22 12:59:20|11486.05|11486.05|11485.65|11485.65|11486.05|11486.05|11485.65|11485.65|0
1626958770000|2021-07-22 12:59:30|11485.42|11485.42|11484.02|11484.02|11485.42|11485.42|11484.02|11484.02|0
1626958780000|2021-07-22 12:59:40|11485.22|11485.22|11486.55|11486.55|11486.55|11486.55|11485.22|11485.22|0
1626958790000|2021-07-22 12:59:50|11486.05|11486.05|11485.37|11485.37|11486.05|11486.05|11485.35|11485.35|0
1626958800000|2021-07-22 13:00:00|11481.14|11481.14|11479.02|11479.02|11481.14|11481.14|11479.02|11479.02|0
1626958810000|2021-07-22 13:00:10|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|11478.89|0
1626958820000|2021-07-22 13:00:20|11479.03|11479.03|11479.38|11479.38|11479.38|11479.38|11479.03|11479.03|0
1626958830000|2021-07-22 13:00:30|11482.78|11482.78|11483.2|11483.2|11483.2|11483.2|11482.78|11482.78|0
1626958840000|2021-07-22 13:00:40|11482|11482|11482|11482|11482|11482|11482|11482|0
1626958850000|2021-07-22 13:00:50|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|11482.69|0
1626958860000|2021-07-22 13:01:00|11481.49|11481.49|11477.21|11477.21|11481.49|11481.49|11477.21|11477.21|0
1626958870000|2021-07-22 13:01:10|11477.44|11477.44|11477.44|11477.44|11477.44|11477.44|11477.44|11477.44|0
1626958880000|2021-07-22 13:01:20|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|11477.09|0
1626958890000|2021-07-22 13:01:30|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|11476.91|0
1626958910000|2021-07-22 13:01:50|11477.89|11477.89|11477.89|11477.89|11477.89|11477.89|11477.89|11477.89|0
1626958920000|2021-07-22 13:02:00|11478.24|11478.24|11477.84|11477.84|11478.24|11478.24|11477.84|11477.84|0
1626958930000|2021-07-22 13:02:10|11477.89|11477.89|11478.24|11478.24|11478.24|11478.24|11477.89|11477.89|0
1626958940000|2021-07-22 13:02:20|11478.59|11478.59|11479.95|11479.95|11479.95|11479.95|11478.24|11478.24|0
1626958950000|2021-07-22 13:02:30|11478.74|11478.74|11479.75|11479.75|11479.75|11479.75|11478.74|11478.74|0
1626958990000|2021-07-22 13:03:10|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|11480.73|0
1626959000000|2021-07-22 13:03:20|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1626959010000|2021-07-22 13:03:30|11478.32|11478.32|11476.73|11476.73|11478.32|11478.32|11476.73|11476.73|0
1626959040000|2021-07-22 13:04:00|11476.82|11476.82|11477.22|11477.22|11477.22|11477.22|11476.82|11476.82|0
1626959050000|2021-07-22 13:04:10|11478.42|11478.42|11478.81|11478.81|11478.81|11478.81|11478.42|11478.42|0
1626959130000|2021-07-22 13:05:30|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|0
1626959140000|2021-07-22 13:05:40|11480.22|11480.22|11480.57|11480.57|11480.57|11480.57|11480.22|11480.22|0
1626959150000|2021-07-22 13:05:50|11480.78|11480.78|11481.2|11481.2|11481.2|11481.2|11480.78|11480.78|0
1626959160000|2021-07-22 13:06:00|11481.37|11481.37|11482.57|11482.57|11482.57|11482.57|11481.37|11481.37|0
1626959170000|2021-07-22 13:06:10|11482.7|11482.7|11482.91|11482.91|11482.91|11482.91|11482.7|11482.7|0
1626959180000|2021-07-22 13:06:20|11483.31|11483.31|11485.97|11485.97|11485.97|11485.97|11483.31|11483.31|0
1626959190000|2021-07-22 13:06:30|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|0
1626959200000|2021-07-22 13:06:40|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|0
1626959210000|2021-07-22 13:06:50|11487.34|11487.34|11487.34|11487.34|11487.34|11487.34|11487.34|11487.34|0
1626959220000|2021-07-22 13:07:00|11487.68|11487.68|11487.34|11487.34|11487.68|11487.68|11487.34|11487.34|0
1626959230000|2021-07-22 13:07:10|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|0
1626959240000|2021-07-22 13:07:20|11486.58|11486.58|11486.74|11486.74|11486.74|11486.74|11486.58|11486.58|0
1626959250000|2021-07-22 13:07:30|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|11486.95|0
1626959280000|2021-07-22 13:08:00|11486.74|11486.74|11486.65|11486.65|11486.74|11486.74|11486.65|11486.65|0
1626959290000|2021-07-22 13:08:10|11486.48|11486.48|11486.27|11486.27|11486.48|11486.48|11486.27|11486.27|0
1626959310000|2021-07-22 13:08:30|11486.15|11486.15|11486.15|11486.15|11486.15|11486.15|11486.15|11486.15|0
1626959360000|2021-07-22 13:09:20|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|11484.94|0
1626959370000|2021-07-22 13:09:30|11483.34|11483.34|11483.34|11483.34|11483.34|11483.34|11483.34|11483.34|0
1626959380000|2021-07-22 13:09:40|11483.74|11483.74|11483.74|11483.74|11483.74|11483.74|11483.74|11483.74|0
1626959390000|2021-07-22 13:09:50|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|11483.95|0
1626959400000|2021-07-22 13:10:00|11483.52|11483.52|11483.52|11483.52|11483.52|11483.52|11483.52|11483.52|0
1626959410000|2021-07-22 13:10:10|11483.75|11483.75|11484.96|11484.96|11484.96|11484.96|11483.75|11483.75|0
1626959420000|2021-07-22 13:10:20|11486.93|11486.93|11490.62|11490.62|11490.62|11490.62|11486.93|11486.93|0
1626959440000|2021-07-22 13:10:40|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|0
1626959450000|2021-07-22 13:10:50|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|0
1626959460000|2021-07-22 13:11:00|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|11492.28|0
1626959470000|2021-07-22 13:11:10|11492.12|11492.12|11493.33|11493.33|11493.33|11493.33|11492.12|11492.12|0
1626959490000|2021-07-22 13:11:30|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|11492.12|0
1626959510000|2021-07-22 13:11:50|11492.16|11492.16|11492.39|11492.39|11492.39|11492.39|11492.16|11492.16|0
1626959520000|2021-07-22 13:12:00|11490.42|11490.42|11487.91|11487.91|11490.42|11490.42|11487.07|11487.07|0
1626959530000|2021-07-22 13:12:10|11488.08|11488.08|11489.3|11489.3|11489.3|11489.3|11488.08|11488.08|0
1626959540000|2021-07-22 13:12:20|11489.47|11489.47|11489.87|11489.87|11489.87|11489.87|11489.47|11489.47|0
1626959580000|2021-07-22 13:13:00|11489.7|11489.7|11489.7|11489.7|11489.7|11489.7|11489.7|11489.7|0
1626959600000|2021-07-22 13:13:20|11490.91|11490.91|11490.91|11490.91|11490.91|11490.91|11490.91|11490.91|0
1626959640000|2021-07-22 13:14:00|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|0
1626959650000|2021-07-22 13:14:10|11492.24|11492.24|11494.85|11494.85|11494.85|11494.85|11492.24|11492.24|0
1626959660000|2021-07-22 13:14:20|11495.54|11495.54|11496.73|11496.73|11496.73|11496.73|11495.54|11495.54|0
1626959670000|2021-07-22 13:14:30|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|0
1626959700000|2021-07-22 13:15:00|11495.54|11495.54|11495.54|11495.54|11495.54|11495.54|11495.54|11495.54|0
1626959710000|2021-07-22 13:15:10|11495.46|11495.46|11495.23|11495.23|11495.46|11495.46|11495.23|11495.23|0
1626959720000|2021-07-22 13:15:20|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|0
1626959770000|2021-07-22 13:16:10|11494.32|11494.32|11494.72|11494.72|11494.72|11494.72|11494.32|11494.32|0
1626959790000|2021-07-22 13:16:30|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|0
1626959820000|2021-07-22 13:17:00|11496.32|11496.32|11496.32|11496.32|11496.32|11496.32|11496.32|11496.32|0
1626959830000|2021-07-22 13:17:10|11496.55|11496.55|11496.5|11496.5|11497.49|11497.49|11496.28|11496.28|0
1626959840000|2021-07-22 13:17:20|11496.57|11496.57|11496.57|11496.57|11496.57|11496.57|11496.57|11496.57|0
1626959850000|2021-07-22 13:17:30|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|0
1626959870000|2021-07-22 13:17:50|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|11497.05|0
1626959880000|2021-07-22 13:18:00|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|11497.15|0
1626959900000|2021-07-22 13:18:20|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|11496.17|0
1626959920000|2021-07-22 13:18:40|11495.91|11495.91|11495.91|11495.91|11495.91|11495.91|11495.91|11495.91|0
1626959940000|2021-07-22 13:19:00|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1626959950000|2021-07-22 13:19:10|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|11496.24|0
1626959970000|2021-07-22 13:19:30|11496.19|11496.19|11496.44|11496.44|11496.44|11496.44|11496.04|11496.04|0
1626959980000|2021-07-22 13:19:40|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|11496.31|0
1626960010000|2021-07-22 13:20:10|11496.82|11496.82|11496.49|11496.49|11496.82|11496.82|11496.49|11496.49|0
1626960020000|2021-07-22 13:20:20|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|0
1626960030000|2021-07-22 13:20:30|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1626960050000|2021-07-22 13:20:50|11495.11|11495.11|11495.11|11495.11|11495.11|11495.11|11495.11|11495.11|0
1626960060000|2021-07-22 13:21:00|11496.1|11496.1|11497.3|11497.3|11497.65|11497.65|11496.1|11496.1|0
1626960070000|2021-07-22 13:21:10|11496.97|11496.97|11497.02|11497.02|11497.02|11497.02|11496.97|11496.97|0
1626960080000|2021-07-22 13:21:20|11497.19|11497.19|11497.09|11497.09|11497.19|11497.19|11496.83|11496.83|0
1626960090000|2021-07-22 13:21:30|11496.69|11496.69|11496.56|11496.56|11496.69|11496.69|11496.56|11496.56|0
1626960100000|2021-07-22 13:21:40|11496.9|11496.9|11496.9|11496.9|11496.9|11496.9|11496.9|11496.9|0
1626960110000|2021-07-22 13:21:50|11495.91|11495.91|11493.5|11493.5|11495.91|11495.91|11493.5|11493.5|0
1626960120000|2021-07-22 13:22:00|11492.52|11492.52|11492.52|11492.52|11492.52|11492.52|11492.52|11492.52|0
1626960130000|2021-07-22 13:22:10|11493.5|11493.5|11493.57|11493.57|11493.57|11493.57|11493.16|11493.16|0
1626960140000|2021-07-22 13:22:20|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|11493.74|0
1626960150000|2021-07-22 13:22:30|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|0
1626960180000|2021-07-22 13:23:00|11493.72|11493.72|11493.72|11493.72|11493.72|11493.72|11493.72|11493.72|0
1626960190000|2021-07-22 13:23:10|11492.74|11492.74|11491.75|11491.75|11492.74|11492.74|11491.75|11491.75|0
1626960210000|2021-07-22 13:23:30|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|11491.68|0
1626960220000|2021-07-22 13:23:40|11492.66|11492.66|11492.92|11492.92|11492.92|11492.92|11492.66|11492.66|0
1626960230000|2021-07-22 13:23:50|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|11492.71|0
1626960240000|2021-07-22 13:24:00|11493.06|11493.06|11494.26|11494.26|11494.26|11494.26|11493.06|11493.06|0
1626960290000|2021-07-22 13:24:50|11495.25|11495.25|11495.48|11495.48|11495.48|11495.48|11495.25|11495.25|0
1626960300000|2021-07-22 13:25:00|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|0
1626960310000|2021-07-22 13:25:10|11493.77|11493.77|11491.8|11491.8|11493.77|11493.77|11491.8|11491.8|0
1626960320000|2021-07-22 13:25:20|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|0
1626960330000|2021-07-22 13:25:30|11492.25|11492.25|11491.9|11491.9|11492.25|11492.25|11491.9|11491.9|0
1626960380000|2021-07-22 13:26:20|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|11493.11|0
1626960410000|2021-07-22 13:26:50|11492.12|11492.12|11492.2|11492.2|11492.2|11492.2|11492.12|11492.12|0
1626960420000|2021-07-22 13:27:00|11491.8|11491.8|11491.45|11491.45|11491.8|11491.8|11491.45|11491.45|0
1626960430000|2021-07-22 13:27:10|11490.25|11490.25|11489.26|11489.26|11490.25|11490.25|11489.26|11489.26|0
1626960440000|2021-07-22 13:27:20|11489.69|11489.69|11489.47|11489.47|11489.69|11489.69|11489.47|11489.47|0
1626960460000|2021-07-22 13:27:40|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|11488.49|0
1626960480000|2021-07-22 13:28:00|11488.96|11488.96|11487.75|11487.75|11488.96|11488.96|11487.75|11487.75|0
1626960490000|2021-07-22 13:28:10|11487.52|11487.52|11487.52|11487.52|11487.52|11487.52|11487.52|11487.52|0
1626960500000|2021-07-22 13:28:20|11488.5|11488.5|11488.5|11488.5|11488.5|11488.5|11488.5|11488.5|0
1626960520000|2021-07-22 13:28:40|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|11488.65|0
1626960530000|2021-07-22 13:28:50|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|11489.05|0
1626960540000|2021-07-22 13:29:00|11488.9|11488.9|11489.11|11489.11|11489.11|11489.11|11488.9|11488.9|0
1626960570000|2021-07-22 13:29:30|11488.71|11488.71|11488.71|11488.71|11488.71|11488.71|11488.71|11488.71|0
1626960580000|2021-07-22 13:29:40|11489.91|11489.91|11489.88|11489.88|11489.91|11489.91|11489.88|11489.88|0
1626960590000|2021-07-22 13:29:50|11490.18|11490.18|11490.18|11490.18|11490.18|11490.18|11490.18|11490.18|0
1626960600000|2021-07-22 13:30:00|11490.58|11490.58|11494.65|11494.65|11494.65|11494.65|11490.58|11490.58|0
1626960610000|2021-07-22 13:30:10|11494.52|11494.52|11495.84|11495.84|11495.84|11495.84|11492.68|11492.68|0
1626960630000|2021-07-22 13:30:30|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1626960640000|2021-07-22 13:30:40|11495.79|11495.79|11495.08|11495.08|11495.79|11495.79|11495.08|11495.08|0
1626960650000|2021-07-22 13:30:50|11495.38|11495.38|11495.36|11495.36|11495.38|11495.38|11495.36|11495.36|0
1626960660000|2021-07-22 13:31:00|11497.33|11497.33|11497.1|11497.1|11497.33|11497.33|11497.1|11497.1|0
1626960670000|2021-07-22 13:31:10|11496.63|11496.63|11496.13|11496.13|11496.63|11496.63|11494.75|11494.75|0
1626960680000|2021-07-22 13:31:20|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|0
1626960700000|2021-07-22 13:31:40|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|11496.52|0
1626960710000|2021-07-22 13:31:50|11497.32|11497.32|11498.52|11498.52|11498.52|11498.52|11497.32|11497.32|0
1626960720000|2021-07-22 13:32:00|11499.72|11499.72|11498.56|11498.56|11499.72|11499.72|11498.21|11498.21|0
1626960740000|2021-07-22 13:32:20|11498.16|11498.16|11496.78|11496.78|11498.16|11498.16|11496.78|11496.78|0
1626960760000|2021-07-22 13:32:40|11497.25|11497.25|11499.27|11499.27|11499.62|11499.62|11497.25|11497.25|0
1626960780000|2021-07-22 13:33:00|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|11498.07|0
1626960790000|2021-07-22 13:33:10|11497.84|11497.84|11497.39|11497.39|11497.84|11497.84|11497.39|11497.39|0
1626960800000|2021-07-22 13:33:20|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|11497.04|0
1626960810000|2021-07-22 13:33:30|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|11497.39|0
1626960820000|2021-07-22 13:33:40|11497.26|11497.26|11497.39|11497.39|11497.39|11497.39|11497.26|11497.26|0
1626960830000|2021-07-22 13:33:50|11498.59|11498.59|11498.59|11498.59|11498.59|11498.59|11498.59|11498.59|0
1626960840000|2021-07-22 13:34:00|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|0
1626960850000|2021-07-22 13:34:10|11499.2|11499.2|11501.17|11501.17|11501.17|11501.17|11499.2|11499.2|0
1626960870000|2021-07-22 13:34:30|11500.19|11500.19|11500.19|11500.19|11500.19|11500.19|11500.19|11500.19|0
1626960880000|2021-07-22 13:34:40|11499.96|11499.96|11499.85|11499.85|11499.96|11499.96|11499.85|11499.85|0
1626960900000|2021-07-22 13:35:00|11499.34|11499.34|11495.58|11495.58|11499.34|11499.34|11495.47|11495.47|0
1626960910000|2021-07-22 13:35:10|11494.38|11494.38|11493.93|11493.93|11494.38|11494.38|11493.93|11493.93|0
1626960920000|2021-07-22 13:35:20|11494.91|11494.91|11495.13|11495.13|11496.12|11496.12|11494.91|11494.91|0
1626960930000|2021-07-22 13:35:30|11494.78|11494.78|11494.73|11494.73|11494.78|11494.78|11494.73|11494.73|0
1626960940000|2021-07-22 13:35:40|11494.87|11494.87|11493.67|11493.67|11494.87|11494.87|11493.67|11493.67|0
1626960950000|2021-07-22 13:35:50|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|0
1626960970000|2021-07-22 13:36:10|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|11493.32|0
1626960980000|2021-07-22 13:36:20|11492.34|11492.34|11491.94|11491.94|11492.34|11492.34|11491.94|11491.94|0
1626960990000|2021-07-22 13:36:30|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|11491.7|0
1626961000000|2021-07-22 13:36:40|11490.72|11490.72|11490.96|11490.96|11490.96|11490.96|11490.72|11490.72|0
1626961010000|2021-07-22 13:36:50|11490.83|11490.83|11489.95|11489.95|11490.83|11490.83|11489.95|11489.95|0
1626961020000|2021-07-22 13:37:00|11489.74|11489.74|11485.99|11485.99|11489.74|11489.74|11485.99|11485.99|0
1626961030000|2021-07-22 13:37:10|11486.22|11486.22|11485.82|11485.82|11486.22|11486.22|11485.82|11485.82|0
1626961040000|2021-07-22 13:37:20|11486.22|11486.22|11486.78|11486.78|11486.78|11486.78|11486.22|11486.22|0
1626961060000|2021-07-22 13:37:40|11491.34|11491.34|11492.85|11492.85|11492.85|11492.85|11491.34|11491.34|0
1626961110000|2021-07-22 13:38:30|11491.94|11491.94|11490.96|11490.96|11491.94|11491.94|11490.96|11490.96|0
1626961130000|2021-07-22 13:38:50|11491.94|11491.94|11493.12|11493.12|11493.12|11493.12|11491.94|11491.94|0
1626961150000|2021-07-22 13:39:10|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|0
1626961170000|2021-07-22 13:39:30|11494.02|11494.02|11497.48|11497.48|11497.48|11497.48|11494.02|11494.02|0
1626961180000|2021-07-22 13:39:40|11497.95|11497.95|11498.57|11498.57|11498.57|11498.57|11497.95|11497.95|0
1626961190000|2021-07-22 13:39:50|11498.83|11498.83|11498.83|11498.83|11498.83|11498.83|11498.83|11498.83|0
1626961200000|2021-07-22 13:40:00|11499.04|11499.04|11499.2|11499.2|11499.2|11499.2|11499.04|11499.04|0
1626961210000|2021-07-22 13:40:10|11497.99|11497.99|11498.72|11498.72|11498.72|11498.72|11497.99|11497.99|0
1626961220000|2021-07-22 13:40:20|11499.92|11499.92|11500.13|11500.13|11500.13|11500.13|11499.92|11499.92|0
1626961230000|2021-07-22 13:40:30|11505.06|11505.06|11503.09|11503.09|11505.06|11505.06|11503.09|11503.09|0
1626961240000|2021-07-22 13:40:40|11504.07|11504.07|11504.07|11504.07|11504.07|11504.07|11504.07|11504.07|0
1626961250000|2021-07-22 13:40:50|11503.09|11503.09|11501.88|11501.88|11503.09|11503.09|11501.54|11501.54|0
1626961260000|2021-07-22 13:41:00|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|11501.67|0
1626961280000|2021-07-22 13:41:20|11501.43|11501.43|11499.52|11499.52|11501.43|11501.43|11499.52|11499.52|0
1626961290000|2021-07-22 13:41:30|11498.72|11498.72|11498.21|11498.21|11498.72|11498.72|11498.21|11498.21|0
1626961300000|2021-07-22 13:41:40|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1626961310000|2021-07-22 13:41:50|11499.6|11499.6|11500.4|11500.4|11500.4|11500.4|11499.6|11499.6|0
1626961320000|2021-07-22 13:42:00|11500.26|11500.26|11498.75|11498.75|11500.26|11500.26|11498.29|11498.29|0
1626961330000|2021-07-22 13:42:10|11498.98|11498.98|11499.64|11499.64|11499.64|11499.64|11498.98|11498.98|0
1626961340000|2021-07-22 13:42:20|11500.63|11500.63|11502.12|11502.12|11502.12|11502.12|11500.63|11500.63|0
1626961400000|2021-07-22 13:43:20|11501.72|11501.72|11501.85|11501.85|11502.35|11502.35|11501.72|11501.72|0
1626961410000|2021-07-22 13:43:30|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|11501.92|0
1626961430000|2021-07-22 13:43:50|11502.77|11502.77|11503.09|11503.09|11503.09|11503.09|11502.77|11502.77|0
1626961440000|2021-07-22 13:44:00|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|0
1626961450000|2021-07-22 13:44:10|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|11501.49|0
1626961460000|2021-07-22 13:44:20|11501.75|11501.75|11501.53|11501.53|11501.75|11501.75|11501.53|11501.53|0
1626961480000|2021-07-22 13:44:40|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|0
1626961500000|2021-07-22 13:45:00|11502.46|11502.46|11501.94|11501.94|11502.46|11502.46|11501.94|11501.94|0
1626961510000|2021-07-22 13:45:10|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|0
1626961550000|2021-07-22 13:45:50|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|0
1626961580000|2021-07-22 13:46:20|11503.93|11503.93|11503.79|11503.79|11504|11504|11503.79|11503.79|0
1626961590000|2021-07-22 13:46:30|11503.55|11503.55|11503.34|11503.34|11503.55|11503.55|11503.34|11503.34|0
1626961600000|2021-07-22 13:46:40|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|0
1626961620000|2021-07-22 13:47:00|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|11502.81|0
1626961630000|2021-07-22 13:47:10|11502.3|11502.3|11502.3|11502.3|11502.3|11502.3|11502.3|11502.3|0
1626961650000|2021-07-22 13:47:30|11502.52|11502.52|11502.52|11502.52|11502.52|11502.52|11502.52|11502.52|0
1626961670000|2021-07-22 13:47:50|11503.5|11503.5|11503.37|11503.37|11503.5|11503.5|11503.37|11503.37|0
1626961680000|2021-07-22 13:48:00|11504.04|11504.04|11503.91|11503.91|11504.04|11504.04|11503.91|11503.91|0
1626961690000|2021-07-22 13:48:10|11503.78|11503.78|11503.91|11503.91|11503.91|11503.91|11503.78|11503.78|0
1626961700000|2021-07-22 13:48:20|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.07|11503.07|0
1626961710000|2021-07-22 13:48:30|11503.43|11503.43|11504.42|11504.42|11504.42|11504.42|11503.43|11503.43|0
1626961720000|2021-07-22 13:48:40|11504.25|11504.25|11503.88|11503.88|11504.25|11504.25|11503.59|11503.59|0
1626961740000|2021-07-22 13:49:00|11503.38|11503.38|11504.95|11504.95|11504.95|11504.95|11503.15|11503.15|0
1626961750000|2021-07-22 13:49:10|11503.74|11503.74|11502.63|11502.63|11503.74|11503.74|11502.63|11502.63|0
1626961760000|2021-07-22 13:49:20|11503.62|11503.62|11500.58|11500.58|11503.62|11503.62|11500.58|11500.58|0
1626961770000|2021-07-22 13:49:30|11500.25|11500.25|11499.36|11499.36|11500.25|11500.25|11499.1|11499.1|0
1626961780000|2021-07-22 13:49:40|11498.56|11498.56|11499.05|11499.05|11499.05|11499.05|11498.56|11498.56|0
1626961790000|2021-07-22 13:49:50|11498.74|11498.74|11497.67|11497.67|11498.74|11498.74|11497.67|11497.67|0
1626961800000|2021-07-22 13:50:00|11496.68|11496.68|11494.48|11494.48|11496.68|11496.68|11494.48|11494.48|0
1626961810000|2021-07-22 13:50:10|11494.88|11494.88|11496.08|11496.08|11496.08|11496.08|11494.88|11494.88|0
1626961820000|2021-07-22 13:50:20|11497.07|11497.07|11497.33|11497.33|11497.33|11497.33|11497.07|11497.07|0
1626961830000|2021-07-22 13:50:30|11497.56|11497.56|11496.66|11496.66|11497.73|11497.73|11496.53|11496.53|0
1626961860000|2021-07-22 13:51:00|11495.03|11495.03|11495.08|11495.08|11495.25|11495.25|11494.04|11494.04|0
1626961870000|2021-07-22 13:51:10|11494.73|11494.73|11488.83|11488.83|11494.73|11494.73|11488.83|11488.83|0
1626961890000|2021-07-22 13:51:30|11488.48|11488.48|11490.93|11490.93|11490.93|11490.93|11488.27|11488.27|0
1626961900000|2021-07-22 13:51:40|11491.03|11491.03|11490.43|11490.43|11491.03|11491.03|11490.43|11490.43|0
1626961910000|2021-07-22 13:51:50|11490.83|11490.83|11491.23|11491.23|11491.23|11491.23|11490.83|11490.83|0
1626961920000|2021-07-22 13:52:00|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|11491.09|0
1626961940000|2021-07-22 13:52:20|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|0
1626961950000|2021-07-22 13:52:30|11491.27|11491.27|11490.57|11490.57|11491.27|11491.27|11490.57|11490.57|0
1626961970000|2021-07-22 13:52:50|11491.55|11491.55|11491.71|11491.71|11491.71|11491.71|11491.55|11491.55|0
1626961990000|2021-07-22 13:53:10|11494.66|11494.66|11494.66|11494.66|11494.66|11494.66|11494.66|11494.66|0
1626962010000|2021-07-22 13:53:30|11494.16|11494.16|11494.16|11494.16|11494.16|11494.16|11494.16|11494.16|0
1626962020000|2021-07-22 13:53:40|11494.37|11494.37|11496.54|11496.54|11496.69|11496.69|11494.37|11494.37|0
1626962040000|2021-07-22 13:54:00|11496.09|11496.09|11494.71|11494.71|11496.09|11496.09|11494.71|11494.71|0
1626962050000|2021-07-22 13:54:10|11495.72|11495.72|11497.21|11497.21|11497.21|11497.21|11495.72|11495.72|0
1626962060000|2021-07-22 13:54:20|11497.64|11497.64|11497.64|11497.64|11497.64|11497.64|11497.64|11497.64|0
1626962070000|2021-07-22 13:54:30|11497.85|11497.85|11498.06|11498.06|11498.06|11498.06|11497.85|11497.85|0
1626962080000|2021-07-22 13:54:40|11498.14|11498.14|11499.42|11499.42|11499.42|11499.42|11498.14|11498.14|0
1626962090000|2021-07-22 13:54:50|11499.65|11499.65|11500.13|11500.13|11500.13|11500.13|11499.65|11499.65|0
1626962100000|2021-07-22 13:55:00|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|11499.98|0
1626962120000|2021-07-22 13:55:20|11498.77|11498.77|11499.07|11499.07|11499.07|11499.07|11498.77|11498.77|0
1626962130000|2021-07-22 13:55:30|11498.83|11498.83|11498.83|11498.83|11498.83|11498.83|11498.83|11498.83|0
1626962160000|2021-07-22 13:56:00|11498.96|11498.96|11501.72|11501.72|11501.9|11501.9|11498.96|11498.96|0
1626962180000|2021-07-22 13:56:20|11503.68|11503.68|11504.03|11504.03|11504.03|11504.03|11503.68|11503.68|0
1626962190000|2021-07-22 13:56:30|11503.69|11503.69|11503.21|11503.21|11503.69|11503.69|11503.21|11503.21|0
1626962210000|2021-07-22 13:56:50|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|0
1626962230000|2021-07-22 13:57:10|11503.57|11503.57|11503.57|11503.57|11503.57|11503.57|11503.57|11503.57|0
1626962240000|2021-07-22 13:57:20|11503.87|11503.87|11503.87|11503.87|11503.87|11503.87|11503.87|11503.87|0
1626962250000|2021-07-22 13:57:30|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|11503.36|0
1626962270000|2021-07-22 13:57:50|11502.38|11502.38|11501.34|11501.34|11502.38|11502.38|11501.34|11501.34|0
1626962290000|2021-07-22 13:58:10|11501.19|11501.19|11500.56|11500.56|11501.19|11501.19|11499.98|11499.98|0
1626962300000|2021-07-22 13:58:20|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|0
1626962340000|2021-07-22 13:59:00|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|0
1626962360000|2021-07-22 13:59:20|11500.61|11500.61|11501.82|11501.82|11501.82|11501.82|11500.61|11500.61|0
1626962370000|2021-07-22 13:59:30|11502.05|11502.05|11502.05|11502.05|11502.05|11502.05|11502.05|11502.05|0
1626962380000|2021-07-22 13:59:40|11501.07|11501.07|11501.07|11501.07|11501.07|11501.07|11501.07|11501.07|0
1626962390000|2021-07-22 13:59:50|11501.41|11501.41|11502.62|11502.62|11502.62|11502.62|11501.41|11501.41|0
1626962400000|2021-07-22 14:00:00|11502.79|11502.79|11503.36|11503.36|11503.49|11503.49|11502.79|11502.79|0
1626962410000|2021-07-22 14:00:10|11503.12|11503.12|11504.52|11504.52|11504.52|11504.52|11503.12|11503.12|0
1626962420000|2021-07-22 14:00:20|11504.68|11504.68|11504.73|11504.73|11504.73|11504.73|11504.47|11504.47|0
1626962430000|2021-07-22 14:00:30|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|0
1626962440000|2021-07-22 14:00:40|11505.22|11505.22|11507.41|11507.41|11507.41|11507.41|11505.22|11505.22|0
1626962450000|2021-07-22 14:00:50|11507.2|11507.2|11506|11506|11507.2|11507.2|11506|11506|0
1626962460000|2021-07-22 14:01:00|11506.14|11506.14|11505.93|11505.93|11506.14|11506.14|11505.93|11505.93|0
1626962470000|2021-07-22 14:01:10|11506.33|11506.33|11506.73|11506.73|11506.73|11506.73|11506.33|11506.33|0
1626962480000|2021-07-22 14:01:20|11507.71|11507.71|11507.71|11507.71|11507.71|11507.71|11507.71|11507.71|0
1626962500000|2021-07-22 14:01:40|11507.87|11507.87|11508.67|11508.67|11508.67|11508.67|11507.87|11507.87|0
1626962520000|2021-07-22 14:02:00|11508.83|11508.83|11510.5|11510.5|11510.5|11510.5|11508.83|11508.83|0
1626962530000|2021-07-22 14:02:10|11510.55|11510.55|11512.89|11512.89|11513.23|11513.23|11510.43|11510.43|0
1626962550000|2021-07-22 14:02:30|11512.73|11512.73|11511.2|11511.2|11512.73|11512.73|11511.2|11511.2|0
1626962560000|2021-07-22 14:02:40|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|11512.18|0
1626962570000|2021-07-22 14:02:50|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|11511.76|0
1626962580000|2021-07-22 14:03:00|11512.1|11512.1|11508.8|11508.8|11512.1|11512.1|11508.8|11508.8|0
1626962600000|2021-07-22 14:03:20|11508.64|11508.64|11508.56|11508.56|11508.99|11508.99|11508.56|11508.56|0
1626962620000|2021-07-22 14:03:40|11511.52|11511.52|11512.66|11512.66|11512.66|11512.66|11511.52|11511.52|0
1626962630000|2021-07-22 14:03:50|11512.23|11512.23|11512.58|11512.58|11512.58|11512.58|11512.23|11512.23|0
1626962640000|2021-07-22 14:04:00|11512.79|11512.79|11512.64|11512.64|11512.79|11512.79|11512.64|11512.64|0
1626962650000|2021-07-22 14:04:10|11512.24|11512.24|11511.39|11511.39|11512.24|11512.24|11511.39|11511.39|0
1626962660000|2021-07-22 14:04:20|11510.99|11510.99|11510.2|11510.2|11510.99|11510.99|11510.2|11510.2|0
1626962670000|2021-07-22 14:04:30|11510.41|11510.41|11510.41|11510.41|11510.41|11510.41|11510.41|11510.41|0
1626962690000|2021-07-22 14:04:50|11509.99|11509.99|11509|11509|11509.99|11509.99|11509|11509|0
1626962700000|2021-07-22 14:05:00|11510.21|11510.21|11509|11509|11510.21|11510.21|11509|11509|0
1626962720000|2021-07-22 14:05:20|11509.23|11509.23|11509.05|11509.05|11509.23|11509.23|11509.05|11509.05|0
1626962740000|2021-07-22 14:05:40|11509.01|11509.01|11507.83|11507.83|11509.03|11509.03|11507.83|11507.83|0
1626962760000|2021-07-22 14:06:00|11508.04|11508.04|11507.05|11507.05|11508.04|11508.04|11507.05|11507.05|0
1626962770000|2021-07-22 14:06:10|11506.82|11506.82|11506.82|11506.82|11506.82|11506.82|11506.82|11506.82|0
1626962790000|2021-07-22 14:06:30|11506.99|11506.99|11506.83|11506.83|11506.99|11506.99|11506.83|11506.83|0
1626962800000|2021-07-22 14:06:40|11506.99|11506.99|11507.97|11507.97|11507.97|11507.97|11506.99|11506.99|0
1626962820000|2021-07-22 14:07:00|11507.74|11507.74|11506.72|11506.72|11507.97|11507.97|11506.72|11506.72|0
1626962840000|2021-07-22 14:07:20|11506.27|11506.27|11506.05|11506.05|11506.27|11506.27|11506.05|11506.05|0
1626962850000|2021-07-22 14:07:30|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|0
1626962860000|2021-07-22 14:07:40|11506.62|11506.62|11506.67|11506.67|11506.67|11506.67|11506.62|11506.62|0
1626962870000|2021-07-22 14:07:50|11507.07|11507.07|11507.47|11507.47|11507.47|11507.47|11507.07|11507.07|0
1626962880000|2021-07-22 14:08:00|11508.16|11508.16|11509.2|11509.2|11510.34|11510.34|11508.16|11508.16|0
1626962890000|2021-07-22 14:08:10|11510|11510|11510|11510|11510|11510|11510|11510|0
1626962910000|2021-07-22 14:08:30|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|0
1626962920000|2021-07-22 14:08:40|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|11510.71|0
1626962960000|2021-07-22 14:09:20|11510.31|11510.31|11510.15|11510.15|11510.31|11510.31|11510.15|11510.15|0
1626962990000|2021-07-22 14:09:50|11510.38|11510.38|11510.17|11510.17|11510.38|11510.38|11510.17|11510.17|0
1626963000000|2021-07-22 14:10:00|11508.2|11508.2|11509.41|11509.41|11509.41|11509.41|11508.2|11508.2|0
1626963010000|2021-07-22 14:10:10|11506.45|11506.45|11509.41|11509.41|11509.62|11509.62|11506.45|11506.45|0
1626963020000|2021-07-22 14:10:20|11509.57|11509.57|11510.78|11510.78|11510.78|11510.78|11509.57|11509.57|0
1626963050000|2021-07-22 14:10:50|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|11511.2|0
1626963060000|2021-07-22 14:11:00|11511.6|11511.6|11513.63|11513.63|11513.63|11513.63|11511.6|11511.6|0
1626963080000|2021-07-22 14:11:20|11513.76|11513.76|11513.96|11513.96|11513.96|11513.96|11513.76|11513.76|0
1626963100000|2021-07-22 14:11:40|11514.38|11514.38|11514.38|11514.38|11514.38|11514.38|11514.38|11514.38|0
1626963110000|2021-07-22 14:11:50|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|0
1626963130000|2021-07-22 14:12:10|11515.58|11515.58|11514.37|11514.37|11515.58|11515.58|11514.37|11514.37|0
1626963140000|2021-07-22 14:12:20|11514.58|11514.58|11514.37|11514.37|11514.58|11514.58|11514.37|11514.37|0
1626963150000|2021-07-22 14:12:30|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|0
1626963180000|2021-07-22 14:13:00|11515.28|11515.28|11516.13|11516.13|11516.53|11516.53|11515.28|11515.28|0
1626963190000|2021-07-22 14:13:10|11516.37|11516.37|11516.7|11516.7|11516.7|11516.7|11516.37|11516.37|0
1626963200000|2021-07-22 14:13:20|11516.87|11516.87|11517.08|11517.08|11517.29|11517.29|11516.87|11516.87|0
1626963220000|2021-07-22 14:13:40|11517.25|11517.25|11514.71|11514.71|11517.25|11517.25|11514.71|11514.71|0
1626963230000|2021-07-22 14:13:50|11514.36|11514.36|11510.69|11510.69|11514.36|11514.36|11510.69|11510.69|0
1626963250000|2021-07-22 14:14:10|11510.29|11510.29|11508.95|11508.95|11510.29|11510.29|11508.95|11508.95|0
1626963260000|2021-07-22 14:14:20|11508.55|11508.55|11508.34|11508.34|11508.55|11508.55|11508.34|11508.34|0
1626963270000|2021-07-22 14:14:30|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11507.79|11507.79|0
1626963280000|2021-07-22 14:14:40|11507.71|11507.71|11508.16|11508.16|11508.16|11508.16|11507.71|11507.71|0
1626963290000|2021-07-22 14:14:50|11508.31|11508.31|11508.57|11508.57|11508.57|11508.57|11507.91|11507.91|0
1626963300000|2021-07-22 14:15:00|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|11509.09|0
1626963310000|2021-07-22 14:15:10|11509.49|11509.49|11509.06|11509.06|11509.7|11509.7|11509.06|11509.06|0
1626963320000|2021-07-22 14:15:20|11508.85|11508.85|11508.98|11508.98|11508.98|11508.98|11508.85|11508.85|0
1626963330000|2021-07-22 14:15:30|11508.85|11508.85|11508.85|11508.85|11508.85|11508.85|11508.85|11508.85|0
1626963340000|2021-07-22 14:15:40|11506.88|11506.88|11506.88|11506.88|11506.88|11506.88|11506.88|11506.88|0
1626963350000|2021-07-22 14:15:50|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|11506.53|0
1626963370000|2021-07-22 14:16:10|11505.33|11505.33|11504.53|11504.53|11505.33|11505.33|11504.53|11504.53|0
1626963380000|2021-07-22 14:16:20|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|11504.02|0
1626963410000|2021-07-22 14:16:50|11503.77|11503.77|11500.82|11500.82|11503.77|11503.77|11500.47|11500.47|0
1626963420000|2021-07-22 14:17:00|11500.47|11500.47|11500.47|11500.47|11500.47|11500.47|11500.47|11500.47|0
1626963430000|2021-07-22 14:17:10|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|0
1626963440000|2021-07-22 14:17:20|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|11499.66|0
1626963450000|2021-07-22 14:17:30|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|0
1626963460000|2021-07-22 14:17:40|11499.92|11499.92|11499.91|11499.91|11500.01|11500.01|11499.91|11499.91|0
1626963470000|2021-07-22 14:17:50|11499.65|11499.65|11499.04|11499.04|11499.65|11499.65|11499.04|11499.04|0
1626963480000|2021-07-22 14:18:00|11498.78|11498.78|11499.04|11499.04|11499.04|11499.04|11498.78|11498.78|0
1626963490000|2021-07-22 14:18:10|11498.96|11498.96|11497.12|11497.12|11498.96|11498.96|11497.12|11497.12|0
1626963500000|2021-07-22 14:18:20|11497|11497|11495.37|11495.37|11497|11497|11495.37|11495.37|0
1626963510000|2021-07-22 14:18:30|11495.2|11495.2|11495.41|11495.41|11495.41|11495.41|11495.2|11495.2|0
1626963520000|2021-07-22 14:18:40|11495.58|11495.58|11495.58|11495.58|11495.58|11495.58|11495.58|11495.58|0
1626963530000|2021-07-22 14:18:50|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1626963550000|2021-07-22 14:19:10|11495.51|11495.51|11495.96|11495.96|11495.96|11495.96|11495.51|11495.51|0
1626963560000|2021-07-22 14:19:20|11496.09|11496.09|11497.3|11497.3|11497.3|11497.3|11496.09|11496.09|0
1626963570000|2021-07-22 14:19:30|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|0
1626963590000|2021-07-22 14:19:50|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|0
1626963600000|2021-07-22 14:20:00|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|0
1626963610000|2021-07-22 14:20:10|11498.92|11498.92|11498.92|11498.92|11498.92|11498.92|11498.92|11498.92|0
1626963630000|2021-07-22 14:20:30|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|0
1626963640000|2021-07-22 14:20:40|11499.14|11499.14|11496.31|11496.31|11499.14|11499.14|11496.31|11496.31|0
1626963650000|2021-07-22 14:20:50|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|11496.38|0
1626963660000|2021-07-22 14:21:00|11495.96|11495.96|11495.96|11495.96|11495.96|11495.96|11495.96|11495.96|0
1626963670000|2021-07-22 14:21:10|11495.91|11495.91|11495.71|11495.71|11495.91|11495.91|11495.71|11495.71|0
1626963680000|2021-07-22 14:21:20|11495.49|11495.49|11495.08|11495.08|11495.49|11495.49|11495.08|11495.08|0
1626963700000|2021-07-22 14:21:40|11495.43|11495.43|11495.85|11495.85|11495.85|11495.85|11495.43|11495.43|0
1626963730000|2021-07-22 14:22:10|11496.1|11496.1|11496.1|11496.1|11496.1|11496.1|11496.1|11496.1|0
1626963760000|2021-07-22 14:22:40|11497.09|11497.09|11497.89|11497.89|11497.89|11497.89|11497.09|11497.09|0
1626963770000|2021-07-22 14:22:50|11498.31|11498.31|11497.46|11497.46|11498.31|11498.31|11497.46|11497.46|0
1626963780000|2021-07-22 14:23:00|11497.8|11497.8|11497.88|11497.88|11497.88|11497.88|11497.8|11497.8|0
1626963790000|2021-07-22 14:23:10|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|0
1626963820000|2021-07-22 14:23:40|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|11496.12|0
1626963830000|2021-07-22 14:23:50|11496.29|11496.29|11496.29|11496.29|11496.29|11496.29|11496.29|11496.29|0
1626963840000|2021-07-22 14:24:00|11494.85|11494.85|11494.64|11494.64|11494.85|11494.85|11494.64|11494.64|0
1626963850000|2021-07-22 14:24:10|11494.87|11494.87|11494.87|11494.87|11494.87|11494.87|11494.87|11494.87|0
1626963890000|2021-07-22 14:24:50|11495.02|11495.02|11494.78|11494.78|11495.02|11495.02|11494.78|11494.78|0
1626963920000|2021-07-22 14:25:20|11494.86|11494.86|11494.46|11494.46|11494.86|11494.86|11494.46|11494.46|0
1626963930000|2021-07-22 14:25:30|11493.47|11493.47|11493.87|11493.87|11493.87|11493.87|11493.47|11493.47|0
1626963950000|2021-07-22 14:25:50|11493.71|11493.71|11494.69|11494.69|11494.69|11494.69|11493.71|11493.71|0
1626963960000|2021-07-22 14:26:00|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|11494.19|11494.19|0
1626963970000|2021-07-22 14:26:10|11494.19|11494.19|11499.11|11499.11|11499.11|11499.11|11494.19|11494.19|0
1626963980000|2021-07-22 14:26:20|11499.62|11499.62|11500.26|11500.26|11500.26|11500.26|11499.62|11499.62|0
1626964020000|2021-07-22 14:27:00|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|0
1626964030000|2021-07-22 14:27:10|11500.18|11500.18|11500.18|11500.18|11500.18|11500.18|11500.18|11500.18|0
1626964040000|2021-07-22 14:27:20|11500.1|11500.1|11500.34|11500.34|11500.34|11500.34|11498.37|11498.37|0
1626964050000|2021-07-22 14:27:30|11500.87|11500.87|11501.12|11501.12|11501.12|11501.12|11500.77|11500.77|0
1626964060000|2021-07-22 14:27:40|11501.16|11501.16|11501.57|11501.57|11501.57|11501.57|11501.16|11501.16|0
1626964070000|2021-07-22 14:27:50|11502.26|11502.26|11503.42|11503.42|11503.42|11503.42|11502.26|11502.26|0
1626964080000|2021-07-22 14:28:00|11504.62|11504.62|11504.78|11504.78|11505.18|11505.18|11504.62|11504.62|0
1626964090000|2021-07-22 14:28:10|11505.76|11505.76|11505.98|11505.98|11505.98|11505.98|11505.76|11505.76|0
1626964100000|2021-07-22 14:28:20|11505.75|11505.75|11506.73|11506.73|11506.73|11506.73|11505.75|11505.75|0
1626964110000|2021-07-22 14:28:30|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|0
1626964150000|2021-07-22 14:29:10|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|11506.22|0
1626964160000|2021-07-22 14:29:20|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|11507.2|0
1626964170000|2021-07-22 14:29:30|11507.55|11507.55|11512.48|11512.48|11512.48|11512.48|11507.2|11507.2|0
1626964190000|2021-07-22 14:29:50|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|0
1626964200000|2021-07-22 14:30:00|11512.38|11512.38|11511.87|11511.87|11512.38|11512.38|11511.87|11511.87|0
1626964210000|2021-07-22 14:30:10|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|11512.04|0
1626964220000|2021-07-22 14:30:20|11511.69|11511.69|11511.9|11511.9|11511.9|11511.9|11511.69|11511.69|0
1626964260000|2021-07-22 14:31:00|11511.74|11511.74|11511.07|11511.07|11511.74|11511.74|11511.07|11511.07|0
1626964270000|2021-07-22 14:31:10|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|11510.86|0
1626964300000|2021-07-22 14:31:40|11511.21|11511.21|11510.22|11510.22|11511.21|11511.21|11510.22|11510.22|0
1626964320000|2021-07-22 14:32:00|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|0
1626964330000|2021-07-22 14:32:10|11509.83|11509.83|11506.98|11506.98|11509.83|11509.83|11506.98|11506.98|0
1626964340000|2021-07-22 14:32:20|11506.88|11506.88|11506.04|11506.04|11506.88|11506.88|11506.04|11506.04|0
1626964360000|2021-07-22 14:32:40|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|11505.83|0
1626964380000|2021-07-22 14:33:00|11505.66|11505.66|11504.53|11504.53|11505.66|11505.66|11504.53|11504.53|0
1626964390000|2021-07-22 14:33:10|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|0
1626964400000|2021-07-22 14:33:20|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|11506.4|0
1626964410000|2021-07-22 14:33:30|11505.41|11505.41|11504.21|11504.21|11505.41|11505.41|11504.21|11504.21|0
1626964420000|2021-07-22 14:33:40|11504.52|11504.52|11504.52|11504.52|11504.52|11504.52|11504.52|11504.52|0
1626964440000|2021-07-22 14:34:00|11504.47|11504.47|11504.68|11504.68|11504.68|11504.68|11504.47|11504.47|0
1626964450000|2021-07-22 14:34:10|11505.08|11505.08|11504.68|11504.68|11505.08|11505.08|11504.68|11504.68|0
1626964460000|2021-07-22 14:34:20|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|0
1626964480000|2021-07-22 14:34:40|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|0
1626964490000|2021-07-22 14:34:50|11504.89|11504.89|11505.38|11505.38|11505.38|11505.38|11504.89|11504.89|0
1626964500000|2021-07-22 14:35:00|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|11505.21|0
1626964520000|2021-07-22 14:35:20|11505|11505|11505|11505|11505|11505|11505|11505|0
1626964530000|2021-07-22 14:35:30|11504.87|11504.87|11505.32|11505.32|11505.32|11505.32|11504.87|11504.87|0
1626964550000|2021-07-22 14:35:50|11505.75|11505.75|11505.75|11505.75|11505.75|11505.75|11505.75|11505.75|0
1626964570000|2021-07-22 14:36:10|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|0
1626964580000|2021-07-22 14:36:20|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|0
1626964590000|2021-07-22 14:36:30|11505.52|11505.52|11505.52|11505.52|11505.52|11505.52|11505.52|11505.52|0
1626964600000|2021-07-22 14:36:40|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1626964610000|2021-07-22 14:36:50|11504.68|11504.68|11504.77|11504.77|11504.77|11504.77|11504.68|11504.68|0
1626964620000|2021-07-22 14:37:00|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|0
1626964650000|2021-07-22 14:37:30|11505.19|11505.19|11505.4|11505.4|11505.4|11505.4|11505.19|11505.19|0
1626964660000|2021-07-22 14:37:40|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|0
1626964670000|2021-07-22 14:37:50|11504.93|11504.93|11504.93|11504.93|11504.93|11504.93|11504.93|11504.93|0
1626964680000|2021-07-22 14:38:00|11504.67|11504.67|11504.32|11504.32|11504.67|11504.67|11504.32|11504.32|0
1626964690000|2021-07-22 14:38:10|11503.97|11503.97|11501.84|11501.84|11503.97|11503.97|11501.84|11501.84|0
1626964710000|2021-07-22 14:38:30|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|0
1626964740000|2021-07-22 14:39:00|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|11502.61|0
1626964760000|2021-07-22 14:39:20|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|11502.26|0
1626964780000|2021-07-22 14:39:40|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|11502.19|0
1626964800000|2021-07-22 14:40:00|11501.79|11501.79|11501.79|11501.79|11501.79|11501.79|11501.79|11501.79|0
1626964810000|2021-07-22 14:40:10|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|0
1626964840000|2021-07-22 14:40:40|11501.71|11501.71|11500.5|11500.5|11501.71|11501.71|11500.5|11500.5|0
1626964850000|2021-07-22 14:40:50|11500.29|11500.29|11501.04|11501.04|11501.04|11501.04|11500.29|11500.29|0
1626964860000|2021-07-22 14:41:00|11502.02|11502.02|11502.02|11502.02|11502.02|11502.02|11502.02|11502.02|0
1626964870000|2021-07-22 14:41:10|11501.67|11501.67|11503.99|11503.99|11503.99|11503.99|11501.67|11501.67|0
1626964880000|2021-07-22 14:41:20|11503.64|11503.64|11503.91|11503.91|11503.91|11503.91|11503.64|11503.64|0
1626964900000|2021-07-22 14:41:40|11504.14|11504.14|11505.43|11505.43|11505.43|11505.43|11504.14|11504.14|0
1626964910000|2021-07-22 14:41:50|11505.48|11505.48|11505.55|11505.55|11505.55|11505.55|11505.45|11505.45|0
1626964920000|2021-07-22 14:42:00|11505.63|11505.63|11504.57|11504.57|11505.63|11505.63|11504.57|11504.57|0
1626964940000|2021-07-22 14:42:20|11504.41|11504.41|11504.31|11504.31|11504.41|11504.41|11504.31|11504.31|0
1626964950000|2021-07-22 14:42:30|11504.81|11504.81|11505.02|11505.02|11505.02|11505.02|11504.81|11504.81|0
1626964970000|2021-07-22 14:42:50|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|0
1626964990000|2021-07-22 14:43:10|11505.25|11505.25|11505.38|11505.38|11505.38|11505.38|11505.17|11505.17|0
1626965000000|2021-07-22 14:43:20|11505.55|11505.55|11505.97|11505.97|11505.97|11505.97|11505.55|11505.55|0
1626965030000|2021-07-22 14:43:50|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|0
1626965040000|2021-07-22 14:44:00|11506.27|11506.27|11505.15|11505.15|11506.27|11506.27|11504.75|11504.75|0
1626965050000|2021-07-22 14:44:10|11505.02|11505.02|11504.57|11504.57|11505.02|11505.02|11504.35|11504.35|0
1626965060000|2021-07-22 14:44:20|11504.79|11504.79|11504.57|11504.57|11504.79|11504.79|11504.57|11504.57|0
1626965070000|2021-07-22 14:44:30|11504.7|11504.7|11505|11505|11505|11505|11504.7|11504.7|0
1626965080000|2021-07-22 14:44:40|11504.79|11504.79|11505.09|11505.09|11505.09|11505.09|11504.79|11504.79|0
1626965090000|2021-07-22 14:44:50|11505.21|11505.21|11505.05|11505.05|11505.21|11505.21|11505.05|11505.05|0
1626965100000|2021-07-22 14:45:00|11504.79|11504.79|11504.14|11504.14|11504.79|11504.79|11504.14|11504.14|0
1626965120000|2021-07-22 14:45:20|11503.93|11503.93|11503.26|11503.26|11504.1|11504.1|11503.26|11503.26|0
1626965130000|2021-07-22 14:45:30|11503.05|11503.05|11500.42|11500.42|11503.05|11503.05|11500.03|11500.03|0
1626965140000|2021-07-22 14:45:40|11500|11500|11500.21|11500.21|11500.21|11500.21|11499.23|11499.23|0
1626965150000|2021-07-22 14:45:50|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|11499.71|0
1626965180000|2021-07-22 14:46:20|11499.73|11499.73|11499.73|11499.73|11499.73|11499.73|11499.73|11499.73|0
1626965200000|2021-07-22 14:46:40|11499.94|11499.94|11499.73|11499.73|11499.94|11499.94|11499.73|11499.73|0
1626965210000|2021-07-22 14:46:50|11500.15|11500.15|11500.36|11500.36|11500.36|11500.36|11500.15|11500.15|0
1626965220000|2021-07-22 14:47:00|11500.19|11500.19|11500.04|11500.04|11500.19|11500.19|11500.04|11500.04|0
1626965230000|2021-07-22 14:47:10|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|0
1626965250000|2021-07-22 14:47:30|11500.05|11500.05|11499.89|11499.89|11500.05|11500.05|11499.89|11499.89|0
1626965260000|2021-07-22 14:47:40|11499.96|11499.96|11499.78|11499.78|11499.96|11499.96|11499.78|11499.78|0
1626965270000|2021-07-22 14:47:50|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|0
1626965290000|2021-07-22 14:48:10|11497.81|11497.81|11497.99|11497.99|11498.18|11498.18|11497.81|11497.81|0
1626965310000|2021-07-22 14:48:30|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|11497.65|0
1626965320000|2021-07-22 14:48:40|11498.66|11498.66|11499.16|11499.16|11499.16|11499.16|11498.66|11498.66|0
1626965330000|2021-07-22 14:48:50|11499.43|11499.43|11499.08|11499.08|11499.43|11499.43|11499.08|11499.08|0
1626965340000|2021-07-22 14:49:00|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|11499.23|0
1626965350000|2021-07-22 14:49:10|11499.56|11499.56|11500.72|11500.72|11500.72|11500.72|11499.56|11499.56|0
1626965370000|2021-07-22 14:49:30|11500.55|11500.55|11499.8|11499.8|11500.55|11500.55|11499.8|11499.8|0
1626965380000|2021-07-22 14:49:40|11499.88|11499.88|11499.88|11499.88|11499.88|11499.88|11499.88|11499.88|0
1626965390000|2021-07-22 14:49:50|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|0
1626965400000|2021-07-22 14:50:00|11500.63|11500.63|11501.53|11501.53|11501.61|11501.61|11500.63|11500.63|0
1626965410000|2021-07-22 14:50:10|11501.66|11501.66|11501.66|11501.66|11501.66|11501.66|11501.66|11501.66|0
1626965420000|2021-07-22 14:50:20|11501.83|11501.83|11501.66|11501.66|11501.83|11501.83|11501.66|11501.66|0
1626965440000|2021-07-22 14:50:40|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|0
1626965450000|2021-07-22 14:50:50|11500.44|11500.44|11499.96|11499.96|11500.44|11500.44|11499.96|11499.96|0
1626965480000|2021-07-22 14:51:20|11500.14|11500.14|11500.14|11500.14|11500.14|11500.14|11500.14|11500.14|0
1626965490000|2021-07-22 14:51:30|11500.27|11500.27|11499.28|11499.28|11500.27|11500.27|11499.28|11499.28|0
1626965540000|2021-07-22 14:52:20|11500.27|11500.27|11498.3|11498.3|11500.27|11500.27|11498.3|11498.3|0
1626965570000|2021-07-22 14:52:50|11498.65|11498.65|11499.85|11499.85|11499.85|11499.85|11498.65|11498.65|0
1626965580000|2021-07-22 14:53:00|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|0
1626965590000|2021-07-22 14:53:10|11501.69|11501.69|11501.9|11501.9|11501.9|11501.9|11501.69|11501.69|0
1626965600000|2021-07-22 14:53:20|11501.79|11501.79|11501.39|11501.39|11501.79|11501.79|11501.39|11501.39|0
1626965610000|2021-07-22 14:53:30|11502.38|11502.38|11502.78|11502.78|11502.78|11502.78|11502.38|11502.38|0
1626965640000|2021-07-22 14:54:00|11502.61|11502.61|11502.62|11502.62|11502.78|11502.78|11502.56|11502.56|0
1626965660000|2021-07-22 14:54:20|11502.83|11502.83|11502.83|11502.83|11502.83|11502.83|11502.83|11502.83|0
1626965670000|2021-07-22 14:54:30|11503|11503|11503|11503|11503|11503|11503|11503|0
1626965690000|2021-07-22 14:54:50|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|11502.9|0
1626965760000|2021-07-22 14:56:00|11502.73|11502.73|11502.56|11502.56|11502.73|11502.73|11502.56|11502.56|0
1626965770000|2021-07-22 14:56:10|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|0
1626965780000|2021-07-22 14:56:20|11502.56|11502.56|11504.94|11504.94|11504.94|11504.94|11502.56|11502.56|0
1626965790000|2021-07-22 14:56:30|11505.11|11505.11|11505.27|11505.27|11505.27|11505.27|11505.11|11505.11|0
1626965810000|2021-07-22 14:56:50|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|0
1626965820000|2021-07-22 14:57:00|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|11505.72|0
1626965830000|2021-07-22 14:57:10|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|11506.12|0
1626965840000|2021-07-22 14:57:20|11505.72|11505.72|11506.5|11506.5|11506.71|11506.71|11505.72|11505.72|0
1626965850000|2021-07-22 14:57:30|11506.29|11506.29|11505.3|11505.3|11506.29|11506.29|11505.3|11505.3|0
1626965860000|2021-07-22 14:57:40|11505.81|11505.81|11505.86|11505.86|11505.86|11505.86|11505.79|11505.79|0
1626965870000|2021-07-22 14:57:50|11506.85|11506.85|11506.72|11506.72|11506.85|11506.85|11506.72|11506.72|0
1626965880000|2021-07-22 14:58:00|11506.67|11506.67|11507.42|11507.42|11507.65|11507.65|11506.67|11506.67|0
1626965890000|2021-07-22 14:58:10|11506.44|11506.44|11505.4|11505.4|11506.44|11506.44|11505.4|11505.4|0
1626965900000|2021-07-22 14:58:20|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|0
1626965910000|2021-07-22 14:58:30|11505.4|11505.4|11505.27|11505.27|11505.4|11505.4|11505.27|11505.27|0
1626965920000|2021-07-22 14:58:40|11506.26|11506.26|11506.92|11506.92|11506.92|11506.92|11506.26|11506.26|0
1626965950000|2021-07-22 14:59:10|11506.84|11506.84|11506.76|11506.76|11506.84|11506.84|11506.76|11506.76|0
1626965980000|2021-07-22 14:59:40|11507.75|11507.75|11506.36|11506.36|11507.91|11507.91|11506.36|11506.36|0
1626965990000|2021-07-22 14:59:50|11506.53|11506.53|11505.32|11505.32|11506.7|11506.7|11505.32|11505.32|0
1626966000000|2021-07-22 15:00:00|11506.31|11506.31|11507.13|11507.13|11507.13|11507.13|11506.08|11506.08|0
1626966010000|2021-07-22 15:00:10|11507.21|11507.21|11508.42|11508.42|11508.42|11508.42|11507.21|11507.21|0
1626966030000|2021-07-22 15:00:30|11508.59|11508.59|11508.68|11508.68|11508.76|11508.76|11508.59|11508.59|0
1626966040000|2021-07-22 15:00:40|11508.51|11508.51|11508.43|11508.43|11508.51|11508.51|11508.43|11508.43|0
1626966050000|2021-07-22 15:00:50|11508.08|11508.08|11507.87|11507.87|11508.08|11508.08|11507.87|11507.87|0
1626966060000|2021-07-22 15:01:00|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|0
1626966070000|2021-07-22 15:01:10|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|11507.56|0
1626966080000|2021-07-22 15:01:20|11507.73|11507.73|11507.4|11507.4|11507.73|11507.73|11507.4|11507.4|0
1626966100000|2021-07-22 15:01:40|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|0
1626966110000|2021-07-22 15:01:50|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|0
1626966120000|2021-07-22 15:02:00|11508.5|11508.5|11508.15|11508.15|11508.5|11508.5|11508.15|11508.15|0
1626966130000|2021-07-22 15:02:10|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|0
1626966140000|2021-07-22 15:02:20|11507.92|11507.92|11507.52|11507.52|11507.92|11507.92|11507.52|11507.52|0
1626966150000|2021-07-22 15:02:30|11507.43|11507.43|11507.43|11507.43|11507.43|11507.43|11507.43|11507.43|0
1626966160000|2021-07-22 15:02:40|11507.41|11507.41|11509.78|11509.78|11509.78|11509.78|11507.41|11507.41|0
1626966180000|2021-07-22 15:03:00|11510|11510|11510|11510|11510|11510|11510|11510|0
1626966190000|2021-07-22 15:03:10|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|11510.03|0
1626966200000|2021-07-22 15:03:20|11512|11512|11512|11512|11512.99|11512.99|11512|11512|0
1626966210000|2021-07-22 15:03:30|11512.16|11512.16|11513.65|11513.65|11513.65|11513.65|11512.16|11512.16|0
1626966220000|2021-07-22 15:03:40|11512.66|11512.66|11513.04|11513.04|11513.04|11513.04|11512.66|11512.66|0
1626966240000|2021-07-22 15:04:00|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|11512.97|0
1626966250000|2021-07-22 15:04:10|11512.8|11512.8|11512.63|11512.63|11512.8|11512.8|11512.63|11512.63|0
1626966260000|2021-07-22 15:04:20|11512.8|11512.8|11512.8|11512.8|11512.8|11512.8|11512.8|11512.8|0
1626966270000|2021-07-22 15:04:30|11512.59|11512.59|11512.75|11512.75|11512.8|11512.8|11512.59|11512.59|0
1626966280000|2021-07-22 15:04:40|11512.35|11512.35|11512.35|11512.35|11512.35|11512.35|11512.35|11512.35|0
1626966290000|2021-07-22 15:04:50|11512.7|11512.7|11513.05|11513.05|11513.05|11513.05|11512.7|11512.7|0
1626966300000|2021-07-22 15:05:00|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|0
1626966310000|2021-07-22 15:05:10|11512.49|11512.49|11512.49|11512.49|11512.49|11512.49|11512.49|11512.49|0
1626966320000|2021-07-22 15:05:20|11512.07|11512.07|11511.64|11511.64|11512.07|11512.07|11511.64|11511.64|0
1626966330000|2021-07-22 15:05:30|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|0
1626966360000|2021-07-22 15:06:00|11511.31|11511.31|11511.38|11511.38|11511.38|11511.38|11511.31|11511.31|0
1626966370000|2021-07-22 15:06:10|11511.53|11511.53|11511.76|11511.76|11511.76|11511.76|11511.53|11511.53|0
1626966380000|2021-07-22 15:06:20|11510.35|11510.35|11510.35|11510.35|11510.35|11510.35|11510.35|11510.35|0
1626966390000|2021-07-22 15:06:30|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|11510.58|0
1626966400000|2021-07-22 15:06:40|11510.78|11510.78|11509.8|11509.8|11510.78|11510.78|11509.8|11509.8|0
1626966410000|2021-07-22 15:06:50|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|11509.1|0
1626966420000|2021-07-22 15:07:00|11508.12|11508.12|11507|11507|11508.12|11508.12|11507|11507|0
1626966430000|2021-07-22 15:07:10|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|11506.85|0
1626966440000|2021-07-22 15:07:20|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|0
1626966450000|2021-07-22 15:07:30|11507.53|11507.53|11508.16|11508.16|11508.16|11508.16|11507.47|11507.47|0
1626966460000|2021-07-22 15:07:40|11509.15|11509.15|11506.19|11506.19|11509.15|11509.15|11506.19|11506.19|0
1626966470000|2021-07-22 15:07:50|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|0
1626966480000|2021-07-22 15:08:00|11506.19|11506.19|11506.19|11506.19|11506.19|11506.19|11506.19|11506.19|0
1626966490000|2021-07-22 15:08:10|11508.16|11508.16|11508.16|11508.16|11508.16|11508.16|11508.16|11508.16|0
1626966500000|2021-07-22 15:08:20|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|11508.4|0
1626966510000|2021-07-22 15:08:30|11508.61|11508.61|11508.61|11508.61|11508.61|11508.61|11508.61|11508.61|0
1626966520000|2021-07-22 15:08:40|11508.37|11508.37|11508.4|11508.4|11508.4|11508.4|11508.16|11508.16|0
1626966530000|2021-07-22 15:08:50|11508.34|11508.34|11508.5|11508.5|11508.5|11508.5|11508.34|11508.34|0
1626966540000|2021-07-22 15:09:00|11508.42|11508.42|11508.7|11508.7|11508.7|11508.7|11508.42|11508.42|0
1626966550000|2021-07-22 15:09:10|11508.76|11508.76|11509.09|11509.09|11509.09|11509.09|11508.76|11508.76|0
1626966560000|2021-07-22 15:09:20|11509.6|11509.6|11510.8|11510.8|11510.8|11510.8|11509.6|11509.6|0
1626966570000|2021-07-22 15:09:30|11511.31|11511.31|11511.21|11511.21|11511.31|11511.31|11511.21|11511.21|0
1626966580000|2021-07-22 15:09:40|11511.42|11511.42|11510.57|11510.57|11511.42|11511.42|11510.57|11510.57|0
1626966590000|2021-07-22 15:09:50|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|0
1626966600000|2021-07-22 15:10:00|11510.4|11510.4|11510.55|11510.55|11510.76|11510.76|11510.4|11510.4|0
1626966610000|2021-07-22 15:10:10|11510.4|11510.4|11510.26|11510.26|11510.61|11510.61|11510.26|11510.26|0
1626966630000|2021-07-22 15:10:30|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|0
1626966640000|2021-07-22 15:10:40|11510.89|11510.89|11510.89|11510.89|11510.89|11510.89|11510.89|11510.89|0
1626966660000|2021-07-22 15:11:00|11509.91|11509.91|11510.34|11510.34|11510.68|11510.68|11509.83|11509.83|0
1626966670000|2021-07-22 15:11:10|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|11510.15|0
1626966690000|2021-07-22 15:11:30|11510|11510|11510|11510|11510|11510|11510|11510|0
1626966700000|2021-07-22 15:11:40|11509.77|11509.77|11509.6|11509.6|11509.77|11509.77|11509.6|11509.6|0
1626966710000|2021-07-22 15:11:50|11507.63|11507.63|11509.37|11509.37|11509.37|11509.37|11507.63|11507.63|0
1626966730000|2021-07-22 15:12:10|11510.35|11510.35|11510.73|11510.73|11510.73|11510.73|11510.35|11510.35|0
1626966740000|2021-07-22 15:12:20|11510.51|11510.51|11510.51|11510.51|11510.51|11510.51|11510.51|11510.51|0
1626966750000|2021-07-22 15:12:30|11510.65|11510.65|11510.8|11510.8|11510.8|11510.8|11510.65|11510.65|0
1626966760000|2021-07-22 15:12:40|11511.23|11511.23|11511.02|11511.02|11511.23|11511.23|11511.02|11511.02|0
1626966780000|2021-07-22 15:13:00|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|11511.09|0
1626966800000|2021-07-22 15:13:20|11510.93|11510.93|11510.76|11510.76|11510.93|11510.93|11510.76|11510.76|0
1626966810000|2021-07-22 15:13:30|11510.93|11510.93|11510.93|11510.93|11510.93|11510.93|11510.93|11510.93|0
1626966820000|2021-07-22 15:13:40|11511.27|11511.27|11511.27|11511.27|11511.27|11511.27|11511.27|11511.27|0
1626966840000|2021-07-22 15:14:00|11510.77|11510.77|11510.67|11510.67|11510.98|11510.98|11510.6|11510.6|0
1626966850000|2021-07-22 15:14:10|11510.33|11510.33|11510.56|11510.56|11510.56|11510.56|11510.33|11510.33|0
1626966860000|2021-07-22 15:14:20|11510.32|11510.32|11510.32|11510.32|11510.32|11510.32|11510.09|11510.09|0
1626966870000|2021-07-22 15:14:30|11510.56|11510.56|11510.76|11510.76|11511.13|11511.13|11510.56|11510.56|0
1626966880000|2021-07-22 15:14:40|11511.16|11511.16|11511.47|11511.47|11511.47|11511.47|11511.13|11511.13|0
1626966890000|2021-07-22 15:14:50|11511.42|11511.42|11511.42|11511.42|11511.42|11511.42|11511.42|11511.42|0
1626966900000|2021-07-22 15:15:00|11512.4|11512.4|11513.44|11513.44|11513.65|11513.65|11512.4|11512.4|0
1626966910000|2021-07-22 15:15:10|11513.96|11513.96|11513.53|11513.53|11513.96|11513.96|11513.53|11513.53|0
1626966920000|2021-07-22 15:15:20|11513.67|11513.67|11513.46|11513.46|11513.67|11513.67|11513.46|11513.46|0
1626966940000|2021-07-22 15:15:40|11513.67|11513.67|11513.67|11513.67|11513.67|11513.67|11513.67|11513.67|0
1626966950000|2021-07-22 15:15:50|11513.52|11513.52|11513.47|11513.47|11513.57|11513.57|11513.47|11513.47|0
1626966960000|2021-07-22 15:16:00|11513.89|11513.89|11512.56|11512.56|11513.89|11513.89|11512.56|11512.56|0
1626966980000|2021-07-22 15:16:20|11512.61|11512.61|11512.96|11512.96|11512.96|11512.96|11512.61|11512.61|0
1626966990000|2021-07-22 15:16:30|11512.79|11512.79|11512.47|11512.47|11512.79|11512.79|11512.47|11512.47|0
1626967020000|2021-07-22 15:17:00|11511.97|11511.97|11512.95|11512.95|11512.95|11512.95|11511.97|11511.97|0
1626967030000|2021-07-22 15:17:10|11513.12|11513.12|11513.74|11513.74|11513.74|11513.74|11513.12|11513.12|0
1626967040000|2021-07-22 15:17:20|11514.73|11514.73|11514.91|11514.91|11514.93|11514.93|11514.73|11514.73|0
1626967060000|2021-07-22 15:17:40|11515.04|11515.04|11516.12|11516.12|11516.24|11516.24|11515.04|11515.04|0
1626967070000|2021-07-22 15:17:50|11515.91|11515.91|11515.86|11515.86|11515.91|11515.91|11515.57|11515.57|0
1626967080000|2021-07-22 15:18:00|11516.07|11516.07|11516.23|11516.23|11516.23|11516.23|11516.07|11516.07|0
1626967100000|2021-07-22 15:18:20|11516.04|11516.04|11516.53|11516.53|11516.76|11516.76|11516.04|11516.04|0
1626967110000|2021-07-22 15:18:30|11516.03|11516.03|11515.8|11515.8|11516.03|11516.03|11515.8|11515.8|0
1626967120000|2021-07-22 15:18:40|11516.15|11516.15|11515.8|11515.8|11516.15|11516.15|11515.72|11515.72|0
1626967130000|2021-07-22 15:18:50|11515.93|11515.93|11515.93|11515.93|11515.93|11515.93|11515.93|11515.93|0
1626967150000|2021-07-22 15:19:10|11515.83|11515.83|11515.69|11515.69|11515.83|11515.83|11515.69|11515.69|0
1626967160000|2021-07-22 15:19:20|11516.19|11516.19|11515.79|11515.79|11516.19|11516.19|11515.79|11515.79|0
1626967170000|2021-07-22 15:19:30|11515.58|11515.58|11515.58|11515.58|11515.58|11515.58|11515.58|11515.58|0
1626967180000|2021-07-22 15:19:40|11515.56|11515.56|11515.56|11515.56|11515.56|11515.56|11515.16|11515.16|0
1626967200000|2021-07-22 15:20:00|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|11515.49|0
1626967210000|2021-07-22 15:20:10|11515.14|11515.14|11515.08|11515.08|11515.14|11515.14|11515.08|11515.08|0
1626967230000|2021-07-22 15:20:30|11514.82|11514.82|11514.61|11514.61|11514.82|11514.82|11514.61|11514.61|0
1626967240000|2021-07-22 15:20:40|11514.96|11514.96|11514.38|11514.38|11514.96|11514.96|11514.38|11514.38|0
1626967260000|2021-07-22 15:21:00|11514.03|11514.03|11514.24|11514.24|11514.24|11514.24|11514.03|11514.03|0
1626967270000|2021-07-22 15:21:10|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|0
1626967290000|2021-07-22 15:21:30|11513|11513|11513|11513|11513|11513|11513|11513|0
1626967300000|2021-07-22 15:21:40|11512.92|11512.92|11512.92|11512.92|11512.92|11512.92|11512.92|11512.92|0
1626967310000|2021-07-22 15:21:50|11513.27|11513.27|11513.16|11513.16|11513.27|11513.27|11512.92|11512.92|0
1626967320000|2021-07-22 15:22:00|11513.08|11513.08|11511.77|11511.77|11513.4|11513.4|11511.77|11511.77|0
1626967330000|2021-07-22 15:22:10|11511.37|11511.37|11511.77|11511.77|11511.77|11511.77|11511.37|11511.37|0
1626967350000|2021-07-22 15:22:30|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|11511.85|0
1626967360000|2021-07-22 15:22:40|11511.75|11511.75|11512.66|11512.66|11512.66|11512.66|11511.75|11511.75|0
1626967370000|2021-07-22 15:22:50|11512.53|11512.53|11512.42|11512.42|11512.53|11512.53|11512.37|11512.37|0
1626967380000|2021-07-22 15:23:00|11512.63|11512.63|11512.39|11512.39|11512.79|11512.79|11512.39|11512.39|0
1626967390000|2021-07-22 15:23:10|11512.79|11512.79|11512.79|11512.79|11512.96|11512.96|11512.79|11512.79|0
1626967410000|2021-07-22 15:23:30|11512.39|11512.39|11512.39|11512.39|11512.39|11512.39|11512.39|11512.39|0
1626967420000|2021-07-22 15:23:40|11512.79|11512.79|11512.64|11512.64|11512.79|11512.79|11512.64|11512.64|0
1626967430000|2021-07-22 15:23:50|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|11512.47|0
1626967440000|2021-07-22 15:24:00|11512.12|11512.12|11512.04|11512.04|11512.12|11512.12|11512.04|11512.04|0
1626967450000|2021-07-22 15:24:10|11511.24|11511.24|11510.11|11510.11|11511.24|11511.24|11510.11|11510.11|0
1626967470000|2021-07-22 15:24:30|11509.71|11509.71|11510.62|11510.62|11510.62|11510.62|11509.71|11509.71|0
1626967480000|2021-07-22 15:24:40|11510.7|11510.7|11509.82|11509.82|11510.7|11510.7|11509.72|11509.72|0
1626967490000|2021-07-22 15:24:50|11509.63|11509.63|11509.63|11509.63|11509.63|11509.63|11509.63|11509.63|0
1626967500000|2021-07-22 15:25:00|11509.45|11509.45|11508.84|11508.84|11509.57|11509.57|11508.84|11508.84|0
1626967510000|2021-07-22 15:25:10|11508.21|11508.21|11508.42|11508.42|11508.42|11508.42|11507.22|11507.22|0
1626967530000|2021-07-22 15:25:30|11508.21|11508.21|11508.07|11508.07|11508.26|11508.26|11508.07|11508.07|0
1626967540000|2021-07-22 15:25:40|11508.42|11508.42|11508.42|11508.42|11508.42|11508.42|11508.42|11508.42|0
1626967550000|2021-07-22 15:25:50|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|11508.92|0
1626967560000|2021-07-22 15:26:00|11509.27|11509.27|11510.04|11510.04|11510.04|11510.04|11509.27|11509.27|0
1626967570000|2021-07-22 15:26:10|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|11509.83|0
1626967580000|2021-07-22 15:26:20|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|11509.96|0
1626967590000|2021-07-22 15:26:30|11509.89|11509.89|11509.41|11509.41|11509.89|11509.89|11509.41|11509.41|0
1626967600000|2021-07-22 15:26:40|11509.49|11509.49|11509.49|11509.49|11509.49|11509.49|11509.49|11509.49|0
1626967620000|2021-07-22 15:27:00|11509.25|11509.25|11509.48|11509.48|11509.48|11509.48|11509.25|11509.25|0
1626967630000|2021-07-22 15:27:10|11509.35|11509.35|11509.23|11509.23|11509.35|11509.35|11509.23|11509.23|0
1626967660000|2021-07-22 15:27:40|11509.28|11509.28|11509.11|11509.11|11509.28|11509.28|11509.11|11509.11|0
1626967680000|2021-07-22 15:28:00|11510.09|11510.09|11510.49|11510.49|11510.84|11510.84|11510.09|11510.09|0
1626967690000|2021-07-22 15:28:10|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|11509.99|0
1626967700000|2021-07-22 15:28:20|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|11510.29|0
1626967710000|2021-07-22 15:28:30|11510.42|11510.42|11511.96|11511.96|11511.96|11511.96|11510.42|11510.42|0
1626967730000|2021-07-22 15:28:50|11512.95|11512.95|11512.96|11512.96|11512.96|11512.96|11512.82|11512.82|0
1626967740000|2021-07-22 15:29:00|11513.38|11513.38|11512.95|11512.95|11514.33|11514.33|11512.95|11512.95|0
1626967750000|2021-07-22 15:29:10|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|11511.74|0
1626967760000|2021-07-22 15:29:20|11512.29|11512.29|11511.54|11511.54|11512.34|11512.34|11511.54|11511.54|0
1626967770000|2021-07-22 15:29:30|11511.12|11511.12|11513.43|11513.43|11513.43|11513.43|11511.12|11511.12|0
1626967780000|2021-07-22 15:29:40|11513.59|11513.59|11513.02|11513.02|11513.59|11513.59|11512.68|11512.68|0
1626967790000|2021-07-22 15:29:50|11512.85|11512.85|11516.38|11516.38|11516.38|11516.38|11512.85|11512.85|0
1627024500000|2021-07-23 07:15:00|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|0
1627024510000|2021-07-23 07:15:10|11548.47|11548.47|11547.27|11547.27|11548.47|11548.47|11547.27|11547.27|0
1627024530000|2021-07-23 07:15:30|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|0
1627024540000|2021-07-23 07:15:40|11548.36|11548.36|11550.76|11550.76|11550.76|11550.76|11548.36|11548.36|0
1627024550000|2021-07-23 07:15:50|11551.75|11551.75|11552.44|11552.44|11552.44|11552.44|11551.75|11551.75|0
1627024560000|2021-07-23 07:16:00|11551.64|11551.64|11551.29|11551.29|11551.64|11551.64|11551.29|11551.29|0
1627024570000|2021-07-23 07:16:10|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|0
1627024580000|2021-07-23 07:16:20|11551.95|11551.95|11551.95|11551.95|11551.95|11551.95|11551.95|11551.95|0
1627024590000|2021-07-23 07:16:30|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|0
1627024600000|2021-07-23 07:16:40|11550.45|11550.45|11549.75|11549.75|11550.45|11550.45|11549.75|11549.75|0
1627024620000|2021-07-23 07:17:00|11551.35|11551.35|11547.42|11547.42|11551.35|11551.35|11547.42|11547.42|0
1627024630000|2021-07-23 07:17:10|11547.63|11547.63|11548.83|11548.83|11548.83|11548.83|11547.63|11547.63|0
1627024640000|2021-07-23 07:17:20|11548.85|11548.85|11548.85|11548.85|11548.85|11548.85|11548.85|11548.85|0
1627024650000|2021-07-23 07:17:30|11548.05|11548.05|11547.25|11547.25|11548.05|11548.05|11547.25|11547.25|0
1627024670000|2021-07-23 07:17:50|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|0
1627024680000|2021-07-23 07:18:00|11547.65|11547.65|11547.31|11547.31|11547.65|11547.65|11547.31|11547.31|0
1627024690000|2021-07-23 07:18:10|11548.29|11548.29|11545.68|11545.68|11550.61|11550.61|11543.71|11543.71|0
1627024700000|2021-07-23 07:18:20|11546.67|11546.67|11543.49|11543.49|11546.67|11546.67|11543.49|11543.49|0
1627024710000|2021-07-23 07:18:30|11543.14|11543.14|11541.07|11541.07|11543.14|11543.14|11541.07|11541.07|0
1627024720000|2021-07-23 07:18:40|11543.04|11543.04|11544.03|11544.03|11544.03|11544.03|11543.04|11543.04|0
1627024740000|2021-07-23 07:19:00|11544.55|11544.55|11545.21|11545.21|11545.21|11545.21|11544.55|11544.55|0
1627024750000|2021-07-23 07:19:10|11546.05|11546.05|11543.39|11543.39|11546.39|11546.39|11543.39|11543.39|0
1627024760000|2021-07-23 07:19:20|11543.04|11543.04|11539.89|11539.89|11543.04|11543.04|11539.89|11539.89|0
1627024770000|2021-07-23 07:19:30|11539.79|11539.79|11540.14|11540.14|11540.14|11540.14|11539.79|11539.79|0
1627024780000|2021-07-23 07:19:40|11539.89|11539.89|11537.92|11537.92|11539.89|11539.89|11537.48|11537.48|0
1627024790000|2021-07-23 07:19:50|11537.87|11537.87|11538.94|11538.94|11538.94|11538.94|11536.89|11536.89|0
1627024800000|2021-07-23 07:20:00|11539.4|11539.4|11534.15|11534.15|11539.58|11539.58|11534.15|11534.15|0
1627024810000|2021-07-23 07:20:10|11536.12|11536.12|11536.12|11536.12|11536.12|11536.12|11536.12|11536.12|0
1627024820000|2021-07-23 07:20:20|11535.32|11535.32|11533.7|11533.7|11535.32|11535.32|11533.7|11533.7|0
1627024830000|2021-07-23 07:20:30|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|0
1627024840000|2021-07-23 07:20:40|11534.52|11534.52|11534.1|11534.1|11534.72|11534.72|11534.1|11534.1|0
1627024850000|2021-07-23 07:20:50|11533.65|11533.65|11532.7|11532.7|11533.65|11533.65|11532.7|11532.7|0
1627024860000|2021-07-23 07:21:00|11533.22|11533.22|11532.82|11532.82|11534.28|11534.28|11532.82|11532.82|0
1627024870000|2021-07-23 07:21:10|11533.07|11533.07|11532.82|11532.82|11533.07|11533.07|11532.82|11532.82|0
1627024880000|2021-07-23 07:21:20|11536.01|11536.01|11533.75|11533.75|11536.16|11536.16|11533.75|11533.75|0
1627024890000|2021-07-23 07:21:30|11533.92|11533.92|11530.66|11530.66|11533.92|11533.92|11530.66|11530.66|0
1627024900000|2021-07-23 07:21:40|11530.31|11530.31|11529.48|11529.48|11530.31|11530.31|11529.03|11529.03|0
1627024910000|2021-07-23 07:21:50|11530.12|11530.12|11531.15|11531.15|11531.5|11531.5|11530.12|11530.12|0
1627024920000|2021-07-23 07:22:00|11532.35|11532.35|11532.7|11532.7|11532.7|11532.7|11532.25|11532.25|0
1627024930000|2021-07-23 07:22:10|11533.05|11533.05|11536.88|11536.88|11536.88|11536.88|11533.05|11533.05|0
1627024940000|2021-07-23 07:22:20|11536.54|11536.54|11536.79|11536.79|11536.79|11536.79|11536.54|11536.54|0
1627024950000|2021-07-23 07:22:30|11536.66|11536.66|11536.66|11536.66|11537.08|11537.08|11536.26|11536.26|0
1627024960000|2021-07-23 07:22:40|11535.18|11535.18|11535.18|11535.18|11535.18|11535.18|11535.18|11535.18|0
1627024970000|2021-07-23 07:22:50|11534.83|11534.83|11534.13|11534.13|11534.83|11534.83|11534.13|11534.13|0
1627024980000|2021-07-23 07:23:00|11533.49|11533.49|11532.42|11532.42|11533.49|11533.49|11532.42|11532.42|0
1627024990000|2021-07-23 07:23:10|11532.07|11532.07|11531.91|11531.91|11532.07|11532.07|11531.91|11531.91|0
1627025000000|2021-07-23 07:23:20|11531.21|11531.21|11530.12|11530.12|11531.21|11531.21|11530.12|11530.12|0
1627025010000|2021-07-23 07:23:30|11529.13|11529.13|11530.08|11530.08|11530.08|11530.08|11529.13|11529.13|0
1627025020000|2021-07-23 07:23:40|11529.56|11529.56|11526.11|11526.11|11529.56|11529.56|11526.11|11526.11|0
1627025030000|2021-07-23 07:23:50|11524.66|11524.66|11522.59|11522.59|11524.66|11524.66|11522.59|11522.59|0
1627025040000|2021-07-23 07:24:00|11522.84|11522.84|11525.73|11525.73|11525.73|11525.73|11522.74|11522.74|0
1627025050000|2021-07-23 07:24:10|11524.58|11524.58|11527.16|11527.16|11527.16|11527.16|11524.58|11524.58|0
1627025090000|2021-07-23 07:24:50|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|0
1627025100000|2021-07-23 07:25:00|11529.14|11529.14|11532.25|11532.25|11532.25|11532.25|11529.14|11529.14|0
1627025120000|2021-07-23 07:25:20|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|0
1627025130000|2021-07-23 07:25:30|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1627025140000|2021-07-23 07:25:40|11537.22|11537.22|11537.52|11537.52|11537.52|11537.52|11536.32|11536.32|0
1627025150000|2021-07-23 07:25:50|11538.02|11538.02|11535.64|11535.64|11538.02|11538.02|11535.64|11535.64|0
1627025170000|2021-07-23 07:26:10|11535.21|11535.21|11534.82|11534.82|11535.21|11535.21|11534.23|11534.23|0
1627025180000|2021-07-23 07:26:20|11534.81|11534.81|11534.81|11534.81|11534.81|11534.81|11534.81|11534.81|0
1627025190000|2021-07-23 07:26:30|11531.63|11531.63|11530.77|11530.77|11531.63|11531.63|11530.43|11530.43|0
1627025200000|2021-07-23 07:26:40|11529.56|11529.56|11528.36|11528.36|11529.56|11529.56|11528.36|11528.36|0
1627025210000|2021-07-23 07:26:50|11527.91|11527.91|11526.57|11526.57|11527.91|11527.91|11526.57|11526.57|0
1627025240000|2021-07-23 07:27:20|11527.27|11527.27|11528.25|11528.25|11528.25|11528.25|11527.27|11527.27|0
1627025250000|2021-07-23 07:27:30|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|11529.24|0
1627025280000|2021-07-23 07:28:00|11529.16|11529.16|11530.37|11530.37|11530.37|11530.37|11529.16|11529.16|0
1627025290000|2021-07-23 07:28:10|11530.44|11530.44|11531.58|11531.58|11531.58|11531.58|11530.44|11530.44|0
1627025300000|2021-07-23 07:28:20|11531.74|11531.74|11532|11532|11532|11532|11531.74|11531.74|0
1627025310000|2021-07-23 07:28:30|11532.98|11532.98|11533.24|11533.24|11533.24|11533.24|11532.98|11532.98|0
1627025320000|2021-07-23 07:28:40|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|0
1627025340000|2021-07-23 07:29:00|11534.5|11534.5|11535.7|11535.7|11535.7|11535.7|11534.5|11534.5|0
1627025360000|2021-07-23 07:29:20|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|0
1627025380000|2021-07-23 07:29:40|11535.42|11535.42|11535.08|11535.08|11535.42|11535.42|11535.08|11535.08|0
1627025390000|2021-07-23 07:29:50|11534.74|11534.74|11535.9|11535.9|11535.9|11535.9|11534.74|11534.74|0
1627025400000|2021-07-23 07:30:00|11537.6|11537.6|11540.51|11540.51|11540.51|11540.51|11537.6|11537.6|0
1627025410000|2021-07-23 07:30:10|11539.67|11539.67|11538.67|11538.67|11539.88|11539.88|11538.67|11538.67|0
1627025420000|2021-07-23 07:30:20|11538.33|11538.33|11536.63|11536.63|11538.33|11538.33|11536.63|11536.63|0
1627025440000|2021-07-23 07:30:40|11536.68|11536.68|11537.03|11537.03|11537.03|11537.03|11536.68|11536.68|0
1627025450000|2021-07-23 07:30:50|11535.82|11535.82|11535.82|11535.82|11535.82|11535.82|11535.82|11535.82|0
1627025460000|2021-07-23 07:31:00|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|0
1627025470000|2021-07-23 07:31:10|11535.43|11535.43|11535.43|11535.43|11535.43|11535.43|11535.43|11535.43|0
1627025490000|2021-07-23 07:31:30|11535.68|11535.68|11536.89|11536.89|11536.89|11536.89|11535.68|11535.68|0
1627025500000|2021-07-23 07:31:40|11536.39|11536.39|11536.18|11536.18|11536.39|11536.39|11536.18|11536.18|0
1627025510000|2021-07-23 07:31:50|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|0
1627025520000|2021-07-23 07:32:00|11535.67|11535.67|11535.46|11535.46|11535.67|11535.67|11535.46|11535.46|0
1627025530000|2021-07-23 07:32:10|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|0
1627025540000|2021-07-23 07:32:20|11536.39|11536.39|11536.39|11536.39|11536.39|11536.39|11536.39|11536.39|0
1627025550000|2021-07-23 07:32:30|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|0
1627025560000|2021-07-23 07:32:40|11536.39|11536.39|11536.39|11536.39|11536.39|11536.39|11536.39|11536.39|0
1627025570000|2021-07-23 07:32:50|11536.81|11536.81|11536.96|11536.96|11536.96|11536.96|11536.81|11536.81|0
1627025580000|2021-07-23 07:33:00|11536.75|11536.75|11536.75|11536.75|11536.75|11536.75|11536.75|11536.75|0
1627025600000|2021-07-23 07:33:20|11536.96|11536.96|11537.49|11537.49|11537.49|11537.49|11536.96|11536.96|0
1627025610000|2021-07-23 07:33:30|11537.7|11537.7|11537.95|11537.95|11537.95|11537.95|11537.7|11537.7|0
1627025620000|2021-07-23 07:33:40|11537.14|11537.14|11537.84|11537.84|11538.05|11538.05|11536.8|11536.8|0
1627025640000|2021-07-23 07:34:00|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|0
1627025650000|2021-07-23 07:34:10|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|0
1627025670000|2021-07-23 07:34:30|11538.63|11538.63|11535.32|11535.32|11538.63|11538.63|11535.32|11535.32|0
1627025680000|2021-07-23 07:34:40|11534.78|11534.78|11533.99|11533.99|11534.78|11534.78|11533.99|11533.99|0
1627025710000|2021-07-23 07:35:10|11534.25|11534.25|11533.85|11533.85|11534.25|11534.25|11533.85|11533.85|0
1627025720000|2021-07-23 07:35:20|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|0
1627025730000|2021-07-23 07:35:30|11534.61|11534.61|11534.61|11534.61|11534.61|11534.61|11534.61|11534.61|0
1627025740000|2021-07-23 07:35:40|11534.76|11534.76|11535.26|11535.26|11535.26|11535.26|11534.76|11534.76|0
1627025750000|2021-07-23 07:35:50|11537.67|11537.67|11539.74|11539.74|11539.74|11539.74|11537.67|11537.67|0
1627025760000|2021-07-23 07:36:00|11540.94|11540.94|11541.93|11541.93|11541.93|11541.93|11540.94|11540.94|0
1627025770000|2021-07-23 07:36:10|11541.96|11541.96|11541.96|11541.96|11541.96|11541.96|11541.96|11541.96|0
1627025790000|2021-07-23 07:36:30|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|11542.26|0
1627025800000|2021-07-23 07:36:40|11542.68|11542.68|11543.06|11543.06|11543.06|11543.06|11542.68|11542.68|0
1627025810000|2021-07-23 07:36:50|11542.64|11542.64|11542.64|11542.64|11542.64|11542.64|11542.64|11542.64|0
1627025820000|2021-07-23 07:37:00|11541.43|11541.43|11540.87|11540.87|11541.56|11541.56|11540.87|11540.87|0
1627025830000|2021-07-23 07:37:10|11537.91|11537.91|11537.75|11537.75|11537.91|11537.91|11537.75|11537.75|0
1627025840000|2021-07-23 07:37:20|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|11537.91|0
1627025850000|2021-07-23 07:37:30|11537.96|11537.96|11537.89|11537.89|11538.31|11538.31|11537.89|11537.89|0
1627025880000|2021-07-23 07:38:00|11537.65|11537.65|11537.85|11537.85|11537.85|11537.85|11537.65|11537.65|0
1627025910000|2021-07-23 07:38:30|11540.26|11540.26|11540.26|11540.26|11540.26|11540.26|11540.26|11540.26|0
1627025920000|2021-07-23 07:38:40|11539.76|11539.76|11537.35|11537.35|11539.76|11539.76|11537.35|11537.35|0
1627025950000|2021-07-23 07:39:10|11536.37|11536.37|11531.65|11531.65|11536.37|11536.37|11531.65|11531.65|0
1627026000000|2021-07-23 07:40:00|11531.36|11531.36|11533.13|11533.13|11533.13|11533.13|11531.36|11531.36|0
1627026020000|2021-07-23 07:40:20|11532.68|11532.68|11533.03|11533.03|11533.03|11533.03|11532.68|11532.68|0
1627026030000|2021-07-23 07:40:30|11534.24|11534.24|11535.17|11535.17|11535.29|11535.29|11534.24|11534.24|0
1627026040000|2021-07-23 07:40:40|11536.64|11536.64|11536.11|11536.11|11536.64|11536.64|11535.96|11535.96|0
1627026050000|2021-07-23 07:40:50|11536.74|11536.74|11537.95|11537.95|11537.95|11537.95|11536.74|11536.74|0
1627026060000|2021-07-23 07:41:00|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|11538.08|0
1627026090000|2021-07-23 07:41:30|11537.44|11537.44|11537.79|11537.79|11537.79|11537.79|11537.44|11537.44|0
1627026120000|2021-07-23 07:42:00|11537.62|11537.62|11537.46|11537.46|11537.62|11537.62|11537.46|11537.46|0
1627026130000|2021-07-23 07:42:10|11537.03|11537.03|11537.08|11537.08|11537.08|11537.08|11537.03|11537.03|0
1627026140000|2021-07-23 07:42:20|11536.85|11536.85|11536.85|11536.85|11536.85|11536.85|11536.85|11536.85|0
1627026160000|2021-07-23 07:42:40|11535.86|11535.86|11536.16|11536.16|11536.16|11536.16|11534.83|11534.83|0
1627026230000|2021-07-23 07:43:50|11536.34|11536.34|11536.01|11536.01|11536.34|11536.34|11536.01|11536.01|0
1627026240000|2021-07-23 07:44:00|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|0
1627026250000|2021-07-23 07:44:10|11535.79|11535.79|11534.41|11534.41|11535.79|11535.79|11534.41|11534.41|0
1627026260000|2021-07-23 07:44:20|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|0
1627026290000|2021-07-23 07:44:50|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|0
1627026300000|2021-07-23 07:45:00|11533.91|11533.91|11534.47|11534.47|11534.47|11534.47|11533.91|11533.91|0
1627026360000|2021-07-23 07:46:00|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|11534.75|0
1627026380000|2021-07-23 07:46:20|11534.92|11534.92|11535.18|11535.18|11535.44|11535.44|11534.92|11534.92|0
1627026390000|2021-07-23 07:46:30|11535.44|11535.44|11535.79|11535.79|11535.79|11535.79|11535.44|11535.44|0
1627026400000|2021-07-23 07:46:40|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|0
1627026410000|2021-07-23 07:46:50|11534.91|11534.91|11534.22|11534.22|11535|11535|11534.22|11534.22|0
1627026420000|2021-07-23 07:47:00|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1627026440000|2021-07-23 07:47:20|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|11533.73|0
1627026450000|2021-07-23 07:47:30|11534.71|11534.71|11535.62|11535.62|11535.62|11535.62|11534.71|11534.71|0
1627026470000|2021-07-23 07:47:50|11535.27|11535.27|11534.87|11534.87|11535.27|11535.27|11534.87|11534.87|0
1627026480000|2021-07-23 07:48:00|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|11535.01|0
1627026490000|2021-07-23 07:48:10|11534.02|11534.02|11531.94|11531.94|11534.02|11534.02|11531.79|11531.79|0
1627026500000|2021-07-23 07:48:20|11531.6|11531.6|11530.85|11530.85|11531.6|11531.6|11530.85|11530.85|0
1627026510000|2021-07-23 07:48:30|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|11530.75|0
1627026520000|2021-07-23 07:48:40|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|0
1627026530000|2021-07-23 07:48:50|11531.36|11531.36|11532.01|11532.01|11532.01|11532.01|11531.01|11531.01|0
1627026540000|2021-07-23 07:49:00|11532.41|11532.41|11531.2|11531.2|11532.41|11532.41|11531.2|11531.2|0
1627026550000|2021-07-23 07:49:10|11530.21|11530.21|11529.86|11529.86|11530.21|11530.21|11529.86|11529.86|0
1627026560000|2021-07-23 07:49:20|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|0
1627026570000|2021-07-23 07:49:30|11530.11|11530.11|11530.11|11530.11|11530.11|11530.11|11530.11|11530.11|0
1627026580000|2021-07-23 07:49:40|11529.9|11529.9|11529.9|11529.9|11529.9|11529.9|11529.9|11529.9|0
1627026600000|2021-07-23 07:50:00|11530.13|11530.13|11527.02|11527.02|11530.13|11530.13|11527.02|11527.02|0
1627026610000|2021-07-23 07:50:10|11526.86|11526.86|11524.45|11524.45|11526.86|11526.86|11524.45|11524.45|0
1627026620000|2021-07-23 07:50:20|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|0
1627026650000|2021-07-23 07:50:50|11524.58|11524.58|11524.18|11524.18|11524.58|11524.58|11524.18|11524.18|0
1627026660000|2021-07-23 07:51:00|11523.78|11523.78|11523.24|11523.24|11523.78|11523.78|11523.24|11523.24|0
1627026680000|2021-07-23 07:51:20|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1627026700000|2021-07-23 07:51:40|11523.31|11523.31|11523.31|11523.31|11523.31|11523.31|11523.31|11523.31|0
1627026720000|2021-07-23 07:52:00|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1627026730000|2021-07-23 07:52:10|11525.4|11525.4|11528.42|11528.42|11528.42|11528.42|11525.4|11525.4|0
1627026750000|2021-07-23 07:52:30|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|11527.44|0
1627026760000|2021-07-23 07:52:40|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|0
1627026780000|2021-07-23 07:53:00|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|0
1627026790000|2021-07-23 07:53:10|11528.82|11528.82|11528.82|11528.82|11528.82|11528.82|11528.82|11528.82|0
1627026820000|2021-07-23 07:53:40|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1627026830000|2021-07-23 07:53:50|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|0
1627026840000|2021-07-23 07:54:00|11531.9|11531.9|11531.83|11531.83|11531.9|11531.9|11531.75|11531.75|0
1627026860000|2021-07-23 07:54:20|11531.9|11531.9|11535.26|11535.26|11535.26|11535.26|11531.9|11531.9|0
1627026880000|2021-07-23 07:54:40|11535.53|11535.53|11535.31|11535.31|11535.53|11535.53|11535.31|11535.31|0
1627026890000|2021-07-23 07:54:50|11535.66|11535.66|11538.61|11538.61|11538.61|11538.61|11535.66|11535.66|0
1627026900000|2021-07-23 07:55:00|11538.83|11538.83|11538.83|11538.83|11538.83|11538.83|11538.83|11538.83|0
1627026920000|2021-07-23 07:55:20|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|0
1627026950000|2021-07-23 07:55:50|11539.05|11539.05|11537.84|11537.84|11539.05|11539.05|11537.84|11537.84|0
1627026960000|2021-07-23 07:56:00|11537.95|11537.95|11534.43|11534.43|11537.95|11537.95|11534.43|11534.43|0
1627026990000|2021-07-23 07:56:30|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|0
1627027050000|2021-07-23 07:57:30|11531.95|11531.95|11531.95|11531.95|11531.95|11531.95|11531.95|11531.95|0
1627027060000|2021-07-23 07:57:40|11532.11|11532.11|11532.34|11532.34|11532.34|11532.34|11532.11|11532.11|0
1627027080000|2021-07-23 07:58:00|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|11531.92|0
1627027100000|2021-07-23 07:58:20|11532|11532|11532|11532|11532|11532|11532|11532|0
1627027110000|2021-07-23 07:58:30|11531.01|11531.01|11530.61|11530.61|11531.01|11531.01|11530.61|11530.61|0
1627027120000|2021-07-23 07:58:40|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|11530.21|0
1627027140000|2021-07-23 07:59:00|11529|11529|11528.57|11528.57|11529.09|11529.09|11528.57|11528.57|0
1627027150000|2021-07-23 07:59:10|11528.12|11528.12|11528.57|11528.57|11528.57|11528.57|11528.12|11528.12|0
1627027170000|2021-07-23 07:59:30|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|11529.78|0
1627027180000|2021-07-23 07:59:40|11529.43|11529.43|11529.43|11529.43|11529.43|11529.43|11529.43|11529.43|0
1627027190000|2021-07-23 07:59:50|11528.44|11528.44|11529.27|11529.27|11529.27|11529.27|11528.44|11528.44|0
1627027210000|2021-07-23 08:00:10|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|0
1627027230000|2021-07-23 08:00:30|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|0
1627027240000|2021-07-23 08:00:40|11527.67|11527.67|11526.82|11526.82|11527.8|11527.8|11526.82|11526.82|0
1627027250000|2021-07-23 08:00:50|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|11526.94|0
1627027270000|2021-07-23 08:01:10|11527.11|11527.11|11526.69|11526.69|11527.11|11527.11|11526.69|11526.69|0
1627027300000|2021-07-23 08:01:40|11526.29|11526.29|11526.03|11526.03|11526.29|11526.29|11526.03|11526.03|0
1627027310000|2021-07-23 08:01:50|11527.24|11527.24|11528.22|11528.22|11528.22|11528.22|11527.24|11527.24|0
1627027320000|2021-07-23 08:02:00|11527.45|11527.45|11527.91|11527.91|11527.91|11527.91|11527.45|11527.45|0
1627027340000|2021-07-23 08:02:20|11528.25|11528.25|11525.18|11525.18|11528.25|11528.25|11525.18|11525.18|0
1627027350000|2021-07-23 08:02:30|11525.03|11525.03|11525.03|11525.03|11525.03|11525.03|11525.03|11525.03|0
1627027370000|2021-07-23 08:02:50|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|11524.85|0
1627027400000|2021-07-23 08:03:20|11524.65|11524.65|11525.37|11525.37|11525.69|11525.69|11524.65|11524.65|0
1627027410000|2021-07-23 08:03:30|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|0
1627027470000|2021-07-23 08:04:30|11527.29|11527.29|11530.92|11530.92|11531.46|11531.46|11527.29|11527.29|0
1627027490000|2021-07-23 08:04:50|11529.93|11529.93|11529.93|11529.93|11529.93|11529.93|11529.93|11529.93|0
1627027500000|2021-07-23 08:05:00|11529.67|11529.67|11525.22|11525.22|11529.67|11529.67|11525.22|11525.22|0
1627027520000|2021-07-23 08:05:20|11525.3|11525.3|11525.37|11525.37|11525.37|11525.37|11525.3|11525.3|0
1627027530000|2021-07-23 08:05:30|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|0
1627027540000|2021-07-23 08:05:40|11525.82|11525.82|11526.06|11526.06|11526.06|11526.06|11525.82|11525.82|0
1627027560000|2021-07-23 08:06:00|11525.93|11525.93|11525.93|11525.93|11525.93|11525.93|11525.93|11525.93|0
1627027570000|2021-07-23 08:06:10|11524.72|11524.72|11523.52|11523.52|11524.72|11524.72|11523.52|11523.52|0
1627027580000|2021-07-23 08:06:20|11522.32|11522.32|11518.9|11518.9|11522.32|11522.32|11518.9|11518.9|0
1627027590000|2021-07-23 08:06:30|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|0
1627027610000|2021-07-23 08:06:50|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|11519.1|0
1627027620000|2021-07-23 08:07:00|11518.68|11518.68|11518.35|11518.35|11518.68|11518.68|11517.93|11517.93|0
1627027630000|2021-07-23 08:07:10|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|11518.75|0
1627027660000|2021-07-23 08:07:40|11518.35|11518.35|11518.35|11518.35|11518.35|11518.35|11518.35|11518.35|0
1627027680000|2021-07-23 08:08:00|11519.56|11519.56|11518.84|11518.84|11519.56|11519.56|11518.84|11518.84|0
1627027690000|2021-07-23 08:08:10|11517.63|11517.63|11519.6|11519.6|11519.6|11519.6|11517.63|11517.63|0
1627027700000|2021-07-23 08:08:20|11519.77|11519.77|11521.96|11521.96|11521.96|11521.96|11519.77|11519.77|0
1627027730000|2021-07-23 08:08:50|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|11522.17|0
1627027750000|2021-07-23 08:09:10|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|0
1627027790000|2021-07-23 08:09:50|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|11521.08|0
1627027800000|2021-07-23 08:10:00|11521.28|11521.28|11521.28|11521.28|11521.28|11521.28|11521.28|11521.28|0
1627027810000|2021-07-23 08:10:10|11518.33|11518.33|11518.33|11518.33|11518.33|11518.33|11518.33|11518.33|0
1627027820000|2021-07-23 08:10:20|11518.1|11518.1|11518.1|11518.1|11518.1|11518.1|11518.1|11518.1|0
1627027850000|2021-07-23 08:10:50|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|11516.89|0
1627027870000|2021-07-23 08:11:10|11518.05|11518.05|11516.37|11516.37|11518.05|11518.05|11516.37|11516.37|0
1627027880000|2021-07-23 08:11:20|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|0
1627027890000|2021-07-23 08:11:30|11517.82|11517.82|11520.3|11520.3|11520.3|11520.3|11517.82|11517.82|0
1627027900000|2021-07-23 08:11:40|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|11520.65|0
1627027920000|2021-07-23 08:12:00|11519.66|11519.66|11517.25|11517.25|11519.66|11519.66|11517.25|11517.25|0
1627027930000|2021-07-23 08:12:10|11517.07|11517.07|11516.85|11516.85|11517.07|11517.07|11516.85|11516.85|0
1627027940000|2021-07-23 08:12:20|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|0
1627027950000|2021-07-23 08:12:30|11515.65|11515.65|11515.45|11515.45|11515.65|11515.65|11515.45|11515.45|0
1627027960000|2021-07-23 08:12:40|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|0
1627027980000|2021-07-23 08:13:00|11513.48|11513.48|11513.98|11513.98|11513.98|11513.98|11513.48|11513.48|0
1627027990000|2021-07-23 08:13:10|11513.85|11513.85|11513.64|11513.64|11513.85|11513.85|11513.64|11513.64|0
1627028000000|2021-07-23 08:13:20|11513.54|11513.54|11513.34|11513.34|11513.83|11513.83|11513.34|11513.34|0
1627028040000|2021-07-23 08:14:00|11513.19|11513.19|11513.19|11513.19|11513.19|11513.19|11513.19|11513.19|0
1627028050000|2021-07-23 08:14:10|11512.98|11512.98|11512.98|11512.98|11512.98|11512.98|11512.98|11512.98|0
1627028060000|2021-07-23 08:14:20|11513.19|11513.19|11513.19|11513.19|11513.19|11513.19|11513.19|11513.19|0
1627028070000|2021-07-23 08:14:30|11512.93|11512.93|11512.08|11512.08|11512.93|11512.93|11512.08|11512.08|0
1627028100000|2021-07-23 08:15:00|11512|11512|11512.98|11512.98|11512.98|11512.98|11512|11512|0
1627028130000|2021-07-23 08:15:30|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|11512.51|0
1627028140000|2021-07-23 08:15:40|11512.37|11512.37|11512.37|11512.37|11512.37|11512.37|11512.37|11512.37|0
1627028150000|2021-07-23 08:15:50|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|11512.12|0
1627028160000|2021-07-23 08:16:00|11512.38|11512.38|11513.37|11513.37|11513.37|11513.37|11512.38|11512.38|0
1627028180000|2021-07-23 08:16:20|11514.06|11514.06|11514.06|11514.06|11514.06|11514.06|11514.06|11514.06|0
1627028190000|2021-07-23 08:16:30|11514.31|11514.31|11514.56|11514.56|11514.56|11514.56|11514.31|11514.31|0
1627028200000|2021-07-23 08:16:40|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|0
1627028210000|2021-07-23 08:16:50|11513.78|11513.78|11513.78|11513.78|11513.78|11513.78|11513.78|11513.78|0
1627028230000|2021-07-23 08:17:10|11514.01|11514.01|11514.68|11514.68|11514.68|11514.68|11514.01|11514.01|0
1627028240000|2021-07-23 08:17:20|11515.05|11515.05|11516.44|11516.44|11516.44|11516.44|11515.05|11515.05|0
1627028270000|2021-07-23 08:17:50|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|11516.04|0
1627028280000|2021-07-23 08:18:00|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|0
1627028290000|2021-07-23 08:18:10|11517.05|11517.05|11517.05|11517.05|11517.05|11517.05|11517.05|11517.05|0
1627028300000|2021-07-23 08:18:20|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|11517.26|0
1627028310000|2021-07-23 08:18:30|11517.77|11517.77|11518.11|11518.11|11518.11|11518.11|11517.77|11517.77|0
1627028330000|2021-07-23 08:18:50|11518.24|11518.24|11518.03|11518.03|11518.24|11518.24|11518.03|11518.03|0
1627028340000|2021-07-23 08:19:00|11517.82|11517.82|11518.17|11518.17|11518.17|11518.17|11517.82|11517.82|0
1627028360000|2021-07-23 08:19:20|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|0
1627028400000|2021-07-23 08:20:00|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|11517.18|0
1627028410000|2021-07-23 08:20:10|11516.2|11516.2|11515.5|11515.5|11516.2|11516.2|11515.5|11515.5|0
1627028430000|2021-07-23 08:20:30|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|11515.1|0
1627028460000|2021-07-23 08:21:00|11515.5|11515.5|11515.5|11515.5|11515.9|11515.9|11515.5|11515.5|0
1627028480000|2021-07-23 08:21:20|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|11515.29|0
1627028490000|2021-07-23 08:21:30|11514.89|11514.89|11514.49|11514.49|11514.89|11514.89|11514.49|11514.49|0
1627028500000|2021-07-23 08:21:40|11514.26|11514.26|11515.29|11515.29|11515.29|11515.29|11514.26|11514.26|0
1627028510000|2021-07-23 08:21:50|11515.69|11515.69|11519.21|11519.21|11519.21|11519.21|11515.69|11515.69|0
1627028520000|2021-07-23 08:22:00|11519.48|11519.48|11519.48|11519.48|11519.48|11519.48|11519.48|11519.48|0
1627028530000|2021-07-23 08:22:10|11519.71|11519.71|11521.71|11521.71|11521.71|11521.71|11519.71|11519.71|0
1627028540000|2021-07-23 08:22:20|11522.17|11522.17|11521.52|11521.52|11523.8|11523.8|11521.39|11521.39|0
1627028550000|2021-07-23 08:22:30|11520.54|11520.54|11519.74|11519.74|11520.54|11520.54|11519.74|11519.74|0
1627028580000|2021-07-23 08:23:00|11517.77|11517.77|11517.55|11517.55|11517.77|11517.77|11517.55|11517.55|0
1627028590000|2021-07-23 08:23:10|11518.54|11518.54|11518.31|11518.31|11518.54|11518.54|11518.31|11518.31|0
1627028600000|2021-07-23 08:23:20|11518.79|11518.79|11517.59|11517.59|11518.79|11518.79|11517.59|11517.59|0
1627028610000|2021-07-23 08:23:30|11516.6|11516.6|11516.6|11516.6|11516.6|11516.6|11516.6|11516.6|0
1627028670000|2021-07-23 08:24:30|11516.2|11516.2|11516.6|11516.6|11516.6|11516.6|11516.2|11516.2|0
1627028680000|2021-07-23 08:24:40|11517.3|11517.3|11517.35|11517.35|11517.35|11517.35|11517.3|11517.3|0
1627028700000|2021-07-23 08:25:00|11517.53|11517.53|11520.78|11520.78|11520.78|11520.78|11517.53|11517.53|0
1627028720000|2021-07-23 08:25:20|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|0
1627028730000|2021-07-23 08:25:30|11522|11522|11522|11522|11522|11522|11522|11522|0
1627028760000|2021-07-23 08:26:00|11521.7|11521.7|11518.51|11518.51|11522.9|11522.9|11518.51|11518.51|0
1627028770000|2021-07-23 08:26:10|11519.5|11519.5|11519.41|11519.41|11519.5|11519.5|11519.41|11519.41|0
1627028790000|2021-07-23 08:26:30|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|11519.06|0
1627028800000|2021-07-23 08:26:40|11520.11|11520.11|11518.9|11518.9|11520.11|11520.11|11518.9|11518.9|0
1627028850000|2021-07-23 08:27:30|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|0
1627028880000|2021-07-23 08:28:00|11518.48|11518.48|11517.47|11517.47|11519.68|11519.68|11517.47|11517.47|0
1627028890000|2021-07-23 08:28:10|11517.8|11517.8|11517.8|11517.8|11517.8|11517.8|11517.8|11517.8|0
1627028900000|2021-07-23 08:28:20|11517.97|11517.97|11518.51|11518.51|11518.51|11518.51|11517.97|11517.97|0
1627028910000|2021-07-23 08:28:30|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|11518.65|0
1627028920000|2021-07-23 08:28:40|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|11519.64|0
1627028940000|2021-07-23 08:29:00|11519.4|11519.4|11519.57|11519.57|11519.57|11519.57|11519.4|11519.4|0
1627028950000|2021-07-23 08:29:10|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|0
1627028960000|2021-07-23 08:29:20|11519.8|11519.8|11519.57|11519.57|11519.8|11519.8|11519.57|11519.57|0
1627028980000|2021-07-23 08:29:40|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|11519.34|0
1627028990000|2021-07-23 08:29:50|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|11519.69|0
1627029000000|2021-07-23 08:30:00|11519.52|11519.52|11522.5|11522.5|11522.5|11522.5|11519.52|11519.52|0
1627029010000|2021-07-23 08:30:10|11523.3|11523.3|11523.39|11523.39|11523.81|11523.81|11523.3|11523.3|0
1627029020000|2021-07-23 08:30:20|11523.61|11523.61|11524.3|11524.3|11524.3|11524.3|11523.61|11523.61|0
1627029030000|2021-07-23 08:30:30|11524.09|11524.09|11523.74|11523.74|11524.09|11524.09|11523.74|11523.74|0
1627029050000|2021-07-23 08:30:50|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|0
1627029060000|2021-07-23 08:31:00|11522.34|11522.34|11520.28|11520.28|11522.34|11522.34|11520.28|11520.28|0
1627029070000|2021-07-23 08:31:10|11520.12|11520.12|11519.32|11519.32|11520.12|11520.12|11519.32|11519.32|0
1627029080000|2021-07-23 08:31:20|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|0
1627029100000|2021-07-23 08:31:40|11518.89|11518.89|11517.97|11517.97|11518.89|11518.89|11517.97|11517.97|0
1627029110000|2021-07-23 08:31:50|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|11517.63|0
1627029120000|2021-07-23 08:32:00|11517.47|11517.47|11517.47|11517.47|11517.47|11517.47|11517.47|11517.47|0
1627029130000|2021-07-23 08:32:10|11517.3|11517.3|11517.3|11517.3|11517.3|11517.3|11517.3|11517.3|0
1627029140000|2021-07-23 08:32:20|11517.51|11517.51|11517.68|11517.68|11517.68|11517.68|11517.51|11517.51|0
1627029160000|2021-07-23 08:32:40|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|11518.66|0
1627029190000|2021-07-23 08:33:10|11518.45|11518.45|11518.53|11518.53|11518.53|11518.53|11518.45|11518.45|0
1627029200000|2021-07-23 08:33:20|11518.74|11518.74|11518.95|11518.95|11518.95|11518.95|11518.74|11518.74|0
1627029210000|2021-07-23 08:33:30|11517.74|11517.74|11517.74|11517.74|11517.74|11517.74|11517.74|11517.74|0
1627029230000|2021-07-23 08:33:50|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|0
1627029240000|2021-07-23 08:34:00|11519.46|11519.46|11519.99|11519.99|11519.99|11519.99|11519.46|11519.46|0
1627029250000|2021-07-23 08:34:10|11520.33|11520.33|11520.08|11520.08|11520.33|11520.33|11520.08|11520.08|0
1627029260000|2021-07-23 08:34:20|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|0
1627029270000|2021-07-23 08:34:30|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|0
1627029300000|2021-07-23 08:35:00|11520.06|11520.06|11517.82|11517.82|11520.06|11520.06|11517.69|11517.69|0
1627029310000|2021-07-23 08:35:10|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|11518.05|0
1627029330000|2021-07-23 08:35:30|11517.71|11517.71|11517.55|11517.55|11517.71|11517.71|11517.55|11517.55|0
1627029340000|2021-07-23 08:35:40|11517.39|11517.39|11517.39|11517.39|11517.39|11517.39|11517.39|11517.39|0
1627029360000|2021-07-23 08:36:00|11516.7|11516.7|11516.95|11516.95|11516.95|11516.95|11516.17|11516.17|0
1627029370000|2021-07-23 08:36:10|11519.9|11519.9|11521.11|11521.11|11522.31|11522.31|11519.9|11519.9|0
1627029380000|2021-07-23 08:36:20|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|11521.34|0
1627029390000|2021-07-23 08:36:30|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|11522.54|0
1627029400000|2021-07-23 08:36:40|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|11522.49|0
1627029420000|2021-07-23 08:37:00|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|11522.89|0
1627029430000|2021-07-23 08:37:10|11523.88|11523.88|11523.88|11523.88|11524.05|11524.05|11523.88|11523.88|0
1627029440000|2021-07-23 08:37:20|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|11524.23|0
1627029470000|2021-07-23 08:37:50|11525.43|11525.43|11525.43|11525.43|11525.43|11525.43|11525.43|11525.43|0
1627029500000|2021-07-23 08:38:20|11526.42|11526.42|11528.81|11528.81|11528.81|11528.81|11526.42|11526.42|0
1627029510000|2021-07-23 08:38:30|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|0
1627029520000|2021-07-23 08:38:40|11528.35|11528.35|11529.1|11529.1|11529.1|11529.1|11528.35|11528.35|0
1627029530000|2021-07-23 08:38:50|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|11529.2|0
1627029550000|2021-07-23 08:39:10|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|11529.01|0
1627029560000|2021-07-23 08:39:20|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|11527.81|0
1627029590000|2021-07-23 08:39:50|11527.99|11527.99|11527.99|11527.99|11527.99|11527.99|11527.99|11527.99|0
1627029600000|2021-07-23 08:40:00|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|0
1627029610000|2021-07-23 08:40:10|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|0
1627029640000|2021-07-23 08:40:40|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|11528.76|0
1627029660000|2021-07-23 08:41:00|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|11528.71|0
1627029670000|2021-07-23 08:41:10|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|11528.66|0
1627029690000|2021-07-23 08:41:30|11528.27|11528.27|11528.17|11528.17|11528.61|11528.61|11528.17|11528.17|0
1627029710000|2021-07-23 08:41:50|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|11528.04|0
1627029740000|2021-07-23 08:42:20|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|0
1627029750000|2021-07-23 08:42:30|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|0
1627029770000|2021-07-23 08:42:50|11525.95|11525.95|11525.74|11525.74|11525.95|11525.95|11525.74|11525.74|0
1627029800000|2021-07-23 08:43:20|11525.5|11525.5|11522.55|11522.55|11525.5|11525.5|11522.55|11522.55|0
1627029820000|2021-07-23 08:43:40|11522.78|11522.78|11522.78|11522.78|11522.78|11522.78|11522.78|11522.78|0
1627029830000|2021-07-23 08:43:50|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|0
1627029870000|2021-07-23 08:44:30|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|0
1627029940000|2021-07-23 08:45:40|11523.16|11523.16|11523.16|11523.16|11523.16|11523.16|11523.16|11523.16|0
1627029950000|2021-07-23 08:45:50|11523.03|11523.03|11523.43|11523.43|11523.78|11523.78|11523.03|11523.03|0
1627029960000|2021-07-23 08:46:00|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1627029980000|2021-07-23 08:46:20|11524.18|11524.18|11524.87|11524.87|11525.03|11525.03|11524.18|11524.18|0
1627030000000|2021-07-23 08:46:40|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|0
1627030020000|2021-07-23 08:47:00|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|11524.95|0
1627030040000|2021-07-23 08:47:20|11526.92|11526.92|11528.62|11528.62|11528.62|11528.62|11526.92|11526.92|0
1627030080000|2021-07-23 08:48:00|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|11529.04|0
1627030090000|2021-07-23 08:48:10|11528.94|11528.94|11528.99|11528.99|11528.99|11528.99|11528.94|11528.94|0
1627030100000|2021-07-23 08:48:20|11527.79|11527.79|11528.72|11528.72|11528.99|11528.99|11527.79|11527.79|0
1627030110000|2021-07-23 08:48:30|11528.3|11528.3|11528.14|11528.14|11528.3|11528.3|11528.14|11528.14|0
1627030140000|2021-07-23 08:49:00|11527.99|11527.99|11531.37|11531.37|11531.37|11531.37|11527.99|11527.99|0
1627030150000|2021-07-23 08:49:10|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|0
1627030160000|2021-07-23 08:49:20|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|0
1627030170000|2021-07-23 08:49:30|11530.14|11530.14|11529.39|11529.39|11530.31|11530.31|11529.39|11529.39|0
1627030180000|2021-07-23 08:49:40|11530.6|11530.6|11530.6|11530.6|11530.6|11530.6|11529.61|11529.61|0
1627030210000|2021-07-23 08:50:10|11530.36|11530.36|11529.43|11529.43|11530.36|11530.36|11529.43|11529.43|0
1627030220000|2021-07-23 08:50:20|11529.59|11529.59|11529.76|11529.76|11529.76|11529.76|11529.59|11529.59|0
1627030270000|2021-07-23 08:51:10|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|0
1627030300000|2021-07-23 08:51:40|11529.74|11529.74|11529.81|11529.81|11529.81|11529.81|11529.74|11529.74|0
1627030310000|2021-07-23 08:51:50|11530.8|11530.8|11533.26|11533.26|11533.26|11533.26|11530.8|11530.8|0
1627030340000|2021-07-23 08:52:20|11533.11|11533.11|11533.06|11533.06|11533.11|11533.11|11533.06|11533.06|0
1627030380000|2021-07-23 08:53:00|11532.55|11532.55|11532.72|11532.72|11532.72|11532.72|11532.55|11532.55|0
1627030390000|2021-07-23 08:53:10|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|11533.71|0
1627030400000|2021-07-23 08:53:20|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|11532.72|0
1627030420000|2021-07-23 08:53:40|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|11532.97|0
1627030430000|2021-07-23 08:53:50|11532.81|11532.81|11532.81|11532.81|11532.81|11532.81|11532.81|11532.81|0
1627030450000|2021-07-23 08:54:10|11531.83|11531.83|11531.83|11531.83|11531.83|11531.83|11531.83|11531.83|0
1627030460000|2021-07-23 08:54:20|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|11531.61|0
1627030470000|2021-07-23 08:54:30|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|0
1627030480000|2021-07-23 08:54:40|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|0
1627030500000|2021-07-23 08:55:00|11531.39|11531.39|11531.24|11531.24|11531.39|11531.39|11531.24|11531.24|0
1627030520000|2021-07-23 08:55:20|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|0
1627030540000|2021-07-23 08:55:40|11531.19|11531.19|11531.14|11531.14|11531.19|11531.19|11531.14|11531.14|0
1627030560000|2021-07-23 08:56:00|11530.15|11530.15|11529.92|11529.92|11530.15|11530.15|11529.92|11529.92|0
1627030570000|2021-07-23 08:56:10|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|11529.52|0
1627030580000|2021-07-23 08:56:20|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|11529.3|0
1627030600000|2021-07-23 08:56:40|11528.21|11528.21|11528.35|11528.35|11528.43|11528.43|11528.21|11528.21|0
1627030620000|2021-07-23 08:57:00|11528.4|11528.4|11528.61|11528.61|11528.61|11528.61|11528.4|11528.4|0
1627030650000|2021-07-23 08:57:30|11527.92|11527.92|11525.95|11525.95|11527.92|11527.92|11525.95|11525.95|0
1627030680000|2021-07-23 08:58:00|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|0
1627030690000|2021-07-23 08:58:10|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|0
1627030700000|2021-07-23 08:58:20|11525.01|11525.01|11525.01|11525.01|11525.01|11525.01|11525.01|11525.01|0
1627030710000|2021-07-23 08:58:30|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|0
1627030720000|2021-07-23 08:58:40|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|0
1627030730000|2021-07-23 08:58:50|11525.39|11525.39|11525.47|11525.47|11525.47|11525.47|11525.39|11525.39|0
1627030750000|2021-07-23 08:59:10|11525.63|11525.63|11525.63|11525.63|11525.63|11525.63|11525.55|11525.55|0
1627030760000|2021-07-23 08:59:20|11526.83|11526.83|11525.63|11525.63|11526.83|11526.83|11525.63|11525.63|0
1627030770000|2021-07-23 08:59:30|11524.42|11524.42|11522.01|11522.01|11524.42|11524.42|11522.01|11522.01|0
1627030780000|2021-07-23 08:59:40|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|11524.42|0
1627030790000|2021-07-23 08:59:50|11524.62|11524.62|11525.95|11525.95|11526.3|11526.3|11524.62|11524.62|0
1627030820000|2021-07-23 09:00:20|11526.15|11526.15|11526.15|11526.15|11526.15|11526.15|11526.15|11526.15|0
1627030830000|2021-07-23 09:00:30|11526.23|11526.23|11526.41|11526.41|11526.41|11526.41|11526.2|11526.2|0
1627030840000|2021-07-23 09:00:40|11526.51|11526.51|11526.73|11526.73|11526.73|11526.73|11526.51|11526.51|0
1627030850000|2021-07-23 09:00:50|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|11526.5|0
1627030860000|2021-07-23 09:01:00|11525.95|11525.95|11525.88|11525.88|11525.95|11525.95|11525.88|11525.88|0
1627030890000|2021-07-23 09:01:30|11526.28|11526.28|11526.28|11526.28|11526.28|11526.28|11526.28|11526.28|0
1627030900000|2021-07-23 09:01:40|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|0
1627030920000|2021-07-23 09:02:00|11526.47|11526.47|11526.47|11526.47|11526.47|11526.47|11526.47|11526.47|0
1627030960000|2021-07-23 09:02:40|11526.82|11526.82|11526.47|11526.47|11526.82|11526.82|11526.47|11526.47|0
1627030980000|2021-07-23 09:03:00|11526.84|11526.84|11526.45|11526.45|11526.84|11526.84|11526.45|11526.45|0
1627031000000|2021-07-23 09:03:20|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|0
1627031020000|2021-07-23 09:03:40|11527.18|11527.18|11527.18|11527.18|11527.18|11527.18|11527.18|11527.18|0
1627031030000|2021-07-23 09:03:50|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|11527.58|0
1627031050000|2021-07-23 09:04:10|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|0
1627031070000|2021-07-23 09:04:30|11530.58|11530.58|11530.35|11530.35|11532.26|11532.26|11530.35|11530.35|0
1627031080000|2021-07-23 09:04:40|11530.78|11530.78|11531.05|11531.05|11531.05|11531.05|11530.78|11530.78|0
1627031090000|2021-07-23 09:04:50|11531.13|11531.13|11532.28|11532.28|11532.63|11532.63|11531.13|11531.13|0
1627031100000|2021-07-23 09:05:00|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|0
1627031110000|2021-07-23 09:05:10|11531.94|11531.94|11533.57|11533.57|11533.57|11533.57|11531.94|11531.94|0
1627031140000|2021-07-23 09:05:40|11532.58|11532.58|11531.6|11531.6|11532.58|11532.58|11531.6|11531.6|0
1627031150000|2021-07-23 09:05:50|11530.39|11530.39|11530.61|11530.61|11531.6|11531.6|11530.39|11530.39|0
1627031160000|2021-07-23 09:06:00|11530.96|11530.96|11529.81|11529.81|11530.96|11530.96|11529.81|11529.81|0
1627031180000|2021-07-23 09:06:20|11530.16|11530.16|11530.58|11530.58|11530.58|11530.58|11530.16|11530.16|0
1627031240000|2021-07-23 09:07:20|11530.9|11530.9|11531.41|11531.41|11531.41|11531.41|11530.9|11530.9|0
1627031270000|2021-07-23 09:07:50|11532.62|11532.62|11532.62|11532.62|11532.62|11532.62|11532.62|11532.62|0
1627031280000|2021-07-23 09:08:00|11531.41|11531.41|11534.1|11534.1|11534.1|11534.1|11531.41|11531.41|0
1627031300000|2021-07-23 09:08:20|11535.08|11535.08|11535.08|11535.08|11535.08|11535.08|11535.08|11535.08|0
1627031310000|2021-07-23 09:08:30|11534.74|11534.74|11536.12|11536.12|11536.12|11536.12|11534.74|11534.74|0
1627031320000|2021-07-23 09:08:40|11537.11|11537.11|11537.46|11537.46|11537.46|11537.46|11537.11|11537.11|0
1627031330000|2021-07-23 09:08:50|11538.26|11538.26|11540.07|11540.07|11540.07|11540.07|11538.26|11538.26|0
1627031360000|2021-07-23 09:09:20|11540.33|11540.33|11541.19|11541.19|11541.19|11541.19|11540.33|11540.33|0
1627031370000|2021-07-23 09:09:30|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|0
1627031400000|2021-07-23 09:10:00|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|11541.14|0
1627031410000|2021-07-23 09:10:10|11542.12|11542.12|11542.12|11542.12|11542.12|11542.12|11542.12|11542.12|0
1627031420000|2021-07-23 09:10:20|11542.33|11542.33|11542.75|11542.75|11542.75|11542.75|11542.33|11542.33|0
1627031430000|2021-07-23 09:10:30|11543.16|11543.16|11544.49|11544.49|11544.49|11544.49|11543.16|11543.16|0
1627031450000|2021-07-23 09:10:50|11544.64|11544.64|11546.61|11546.61|11546.61|11546.61|11544.64|11544.64|0
1627031460000|2021-07-23 09:11:00|11547.42|11547.42|11547.64|11547.64|11548.04|11548.04|11547.42|11547.42|0
1627031470000|2021-07-23 09:11:10|11547.43|11547.43|11545.1|11545.1|11547.43|11547.43|11545.1|11545.1|0
1627031480000|2021-07-23 09:11:20|11545.02|11545.02|11544.87|11544.87|11545.02|11545.02|11544.87|11544.87|0
1627031500000|2021-07-23 09:11:40|11546.26|11546.26|11544.23|11544.23|11546.26|11546.26|11544.23|11544.23|0
1627031510000|2021-07-23 09:11:50|11543.02|11543.02|11543.55|11543.55|11543.55|11543.55|11543.02|11543.02|0
1627031530000|2021-07-23 09:12:10|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|0
1627031550000|2021-07-23 09:12:30|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|11544.15|0
1627031570000|2021-07-23 09:12:50|11543.99|11543.99|11543.99|11543.99|11543.99|11543.99|11543.99|11543.99|0
1627031600000|2021-07-23 09:13:20|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|0
1627031620000|2021-07-23 09:13:40|11542.2|11542.2|11542.2|11542.2|11542.2|11542.2|11542.2|11542.2|0
1627031630000|2021-07-23 09:13:50|11542.55|11542.55|11542.42|11542.42|11542.55|11542.55|11542.42|11542.42|0
1627031650000|2021-07-23 09:14:10|11542.37|11542.37|11542.37|11542.37|11542.47|11542.47|11542.37|11542.37|0
1627031660000|2021-07-23 09:14:20|11542.14|11542.14|11542.37|11542.37|11542.37|11542.37|11542.14|11542.14|0
1627031670000|2021-07-23 09:14:30|11541.99|11541.99|11540.59|11540.59|11541.99|11541.99|11540.59|11540.59|0
1627031700000|2021-07-23 09:15:00|11541.79|11541.79|11540.92|11540.92|11541.79|11541.79|11540.92|11540.92|0
1627031710000|2021-07-23 09:15:10|11540.13|11540.13|11539.04|11539.04|11540.4|11540.4|11539.04|11539.04|0
1627031730000|2021-07-23 09:15:30|11538.83|11538.83|11538.48|11538.48|11538.83|11538.83|11538.48|11538.48|0
1627031740000|2021-07-23 09:15:40|11538.32|11538.32|11538.25|11538.25|11538.32|11538.32|11538.25|11538.25|0
1627031750000|2021-07-23 09:15:50|11538.19|11538.19|11538.77|11538.77|11538.77|11538.77|11538.14|11538.14|0
1627031760000|2021-07-23 09:16:00|11537.98|11537.98|11538.7|11538.7|11538.7|11538.7|11537.46|11537.46|0
1627031810000|2021-07-23 09:16:50|11538.76|11538.76|11538.76|11538.76|11538.76|11538.76|11538.76|11538.76|0
1627031850000|2021-07-23 09:17:30|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1627031880000|2021-07-23 09:18:00|11538.31|11538.31|11538.31|11538.31|11538.31|11538.31|11538.31|11538.31|0
1627031890000|2021-07-23 09:18:10|11538.52|11538.52|11541.96|11541.96|11541.96|11541.96|11538.52|11538.52|0
1627031970000|2021-07-23 09:19:30|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|0
1627031990000|2021-07-23 09:19:50|11542.52|11542.52|11542.06|11542.06|11542.52|11542.52|11542.06|11542.06|0
1627032010000|2021-07-23 09:20:10|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|0
1627032020000|2021-07-23 09:20:20|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|0
1627032030000|2021-07-23 09:20:30|11542.51|11542.51|11542.66|11542.66|11542.66|11542.66|11542.51|11542.51|0
1627032050000|2021-07-23 09:20:50|11544.63|11544.63|11542.66|11542.66|11544.63|11544.63|11542.66|11542.66|0
1627032060000|2021-07-23 09:21:00|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|0
1627032100000|2021-07-23 09:21:40|11543.32|11543.32|11543.68|11543.68|11543.68|11543.68|11543.32|11543.32|0
1627032110000|2021-07-23 09:21:50|11544.89|11544.89|11546.09|11546.09|11546.09|11546.09|11544.89|11544.89|0
1627032120000|2021-07-23 09:22:00|11544.89|11544.89|11545.15|11545.15|11545.15|11545.15|11544.89|11544.89|0
1627032130000|2021-07-23 09:22:10|11543.95|11543.95|11543.58|11543.58|11543.95|11543.95|11543.58|11543.58|0
1627032160000|2021-07-23 09:22:40|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|0
1627032170000|2021-07-23 09:22:50|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1627032210000|2021-07-23 09:23:30|11543.2|11543.2|11543.34|11543.34|11543.34|11543.34|11543.2|11543.2|0
1627032220000|2021-07-23 09:23:40|11543.12|11543.12|11543.98|11543.98|11543.98|11543.98|11542.78|11542.78|0
1627032230000|2021-07-23 09:23:50|11544.4|11544.4|11544.4|11544.4|11544.4|11544.4|11544.4|11544.4|0
1627032270000|2021-07-23 09:24:30|11543.2|11543.2|11543.6|11543.6|11543.6|11543.6|11543.2|11543.2|0
1627032300000|2021-07-23 09:25:00|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|0
1627032310000|2021-07-23 09:25:10|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|0
1627032350000|2021-07-23 09:25:50|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|0
1627032360000|2021-07-23 09:26:00|11546.03|11546.03|11545.24|11545.24|11546.03|11546.03|11545.24|11545.24|0
1627032380000|2021-07-23 09:26:20|11544.26|11544.26|11543.67|11543.67|11544.26|11544.26|11543.67|11543.67|0
1627032390000|2021-07-23 09:26:30|11543.93|11543.93|11544.06|11544.06|11544.06|11544.06|11543.93|11543.93|0
1627032400000|2021-07-23 09:26:40|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|0
1627032450000|2021-07-23 09:27:30|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|0
1627032470000|2021-07-23 09:27:50|11543.03|11543.03|11543.24|11543.24|11543.24|11543.24|11543.03|11543.03|0
1627032480000|2021-07-23 09:28:00|11544.22|11544.22|11544.22|11544.22|11544.22|11544.22|11544.22|11544.22|0
1627032500000|2021-07-23 09:28:20|11543.87|11543.87|11543.88|11543.88|11543.97|11543.97|11542.77|11542.77|0
1627032510000|2021-07-23 09:28:30|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|0
1627032520000|2021-07-23 09:28:40|11542.82|11542.82|11542.99|11542.99|11542.99|11542.99|11542.82|11542.82|0
1627032530000|2021-07-23 09:28:50|11543.79|11543.79|11543.79|11543.79|11544.21|11544.21|11543.79|11543.79|0
1627032540000|2021-07-23 09:29:00|11543.57|11543.57|11543.79|11543.79|11543.79|11543.79|11543.57|11543.57|0
1627032550000|2021-07-23 09:29:10|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|11544.13|0
1627032560000|2021-07-23 09:29:20|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|0
1627032570000|2021-07-23 09:29:30|11544.39|11544.39|11544.54|11544.54|11544.54|11544.54|11544.39|11544.39|0
1627032580000|2021-07-23 09:29:40|11545.04|11545.04|11546.56|11546.56|11546.56|11546.56|11545.04|11545.04|0
1627032590000|2021-07-23 09:29:50|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1627032600000|2021-07-23 09:30:00|11547.64|11547.64|11549.26|11549.26|11549.26|11549.26|11547.64|11547.64|0
1627032610000|2021-07-23 09:30:10|11549.42|11549.42|11548.01|11548.01|11549.42|11549.42|11548.01|11548.01|0
1627032620000|2021-07-23 09:30:20|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|11548.99|0
1627032630000|2021-07-23 09:30:30|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|11548.65|0
1627032650000|2021-07-23 09:30:50|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|11549.85|0
1627032680000|2021-07-23 09:31:20|11549.62|11549.62|11549.62|11549.62|11549.62|11549.62|11549.62|11549.62|0
1627032710000|2021-07-23 09:31:50|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|11549.52|0
1627032730000|2021-07-23 09:32:10|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|0
1627032740000|2021-07-23 09:32:20|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|11549.18|0
1627032750000|2021-07-23 09:32:30|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|11548.92|0
1627032770000|2021-07-23 09:32:50|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|0
1627032780000|2021-07-23 09:33:00|11548.88|11548.88|11549.22|11549.22|11549.22|11549.22|11548.88|11548.88|0
1627032790000|2021-07-23 09:33:10|11549.38|11549.38|11549.72|11549.72|11549.72|11549.72|11549.38|11549.38|0
1627032800000|2021-07-23 09:33:20|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|0
1627032820000|2021-07-23 09:33:40|11549.51|11549.51|11549.29|11549.29|11549.51|11549.51|11549.24|11549.24|0
1627032830000|2021-07-23 09:33:50|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|11548.8|0
1627032850000|2021-07-23 09:34:10|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|0
1627032860000|2021-07-23 09:34:20|11550.68|11550.68|11551.03|11551.03|11551.03|11551.03|11550.68|11550.68|0
1627032940000|2021-07-23 09:35:40|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|0
1627032960000|2021-07-23 09:36:00|11552.62|11552.62|11555.03|11555.03|11555.03|11555.03|11552.62|11552.62|0
1627032980000|2021-07-23 09:36:20|11555.43|11555.43|11556.51|11556.51|11556.51|11556.51|11555.43|11555.43|0
1627032990000|2021-07-23 09:36:30|11557.02|11557.02|11562.65|11562.65|11562.65|11562.65|11557.02|11557.02|0
1627033000000|2021-07-23 09:36:40|11562.86|11562.86|11562.39|11562.39|11563.1|11563.1|11562.39|11562.39|0
1627033010000|2021-07-23 09:36:50|11562.34|11562.34|11562.76|11562.76|11562.76|11562.76|11562.34|11562.34|0
1627033020000|2021-07-23 09:37:00|11562.55|11562.55|11562.29|11562.29|11562.55|11562.55|11562.29|11562.29|0
1627033030000|2021-07-23 09:37:10|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1627033040000|2021-07-23 09:37:20|11563.03|11563.03|11561.82|11561.82|11563.03|11563.03|11561.82|11561.82|0
1627033050000|2021-07-23 09:37:30|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|0
1627033060000|2021-07-23 09:37:40|11561.8|11561.8|11561.8|11561.8|11561.8|11561.8|11561.8|11561.8|0
1627033070000|2021-07-23 09:37:50|11561.59|11561.59|11561.57|11561.57|11561.59|11561.59|11561.17|11561.17|0
1627033100000|2021-07-23 09:38:20|11561.83|11561.83|11562.82|11562.82|11562.82|11562.82|11561.61|11561.61|0
1627033110000|2021-07-23 09:38:30|11563.03|11563.03|11562.82|11562.82|11563.03|11563.03|11562.82|11562.82|0
1627033140000|2021-07-23 09:39:00|11561.84|11561.84|11562.1|11562.1|11562.1|11562.1|11561.84|11561.84|0
1627033180000|2021-07-23 09:39:40|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|0
1627033190000|2021-07-23 09:39:50|11561.93|11561.93|11561.93|11561.93|11561.93|11561.93|11561.93|11561.93|0
1627033230000|2021-07-23 09:40:30|11561.88|11561.88|11561.73|11561.73|11562.18|11562.18|11561.73|11561.73|0
1627033240000|2021-07-23 09:40:40|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|0
1627033260000|2021-07-23 09:41:00|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|0
1627033280000|2021-07-23 09:41:20|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|0
1627033290000|2021-07-23 09:41:30|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|11563.71|0
1627033310000|2021-07-23 09:41:50|11563.08|11563.08|11563.71|11563.71|11563.71|11563.71|11563.08|11563.08|0
1627033400000|2021-07-23 09:43:20|11564.41|11564.41|11564.06|11564.06|11564.41|11564.41|11564.06|11564.06|0
1627033410000|2021-07-23 09:43:30|11563.71|11563.71|11562.73|11562.73|11563.71|11563.71|11562.73|11562.73|0
1627033430000|2021-07-23 09:43:50|11561.94|11561.94|11560.96|11560.96|11561.94|11561.94|11560.96|11560.96|0
1627033440000|2021-07-23 09:44:00|11560.7|11560.7|11558.3|11558.3|11560.7|11560.7|11558.3|11558.3|0
1627033450000|2021-07-23 09:44:10|11558.09|11558.09|11557.85|11557.85|11558.09|11558.09|11557.85|11557.85|0
1627033460000|2021-07-23 09:44:20|11557.7|11557.7|11558.76|11558.76|11558.76|11558.76|11557.7|11557.7|0
1627033470000|2021-07-23 09:44:30|11558.55|11558.55|11558.39|11558.39|11558.55|11558.55|11558.39|11558.39|0
1627033480000|2021-07-23 09:44:40|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|0
1627033500000|2021-07-23 09:45:00|11557.91|11557.91|11557.91|11557.91|11557.91|11557.91|11557.91|11557.91|0
1627033510000|2021-07-23 09:45:10|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|11558.31|0
1627033520000|2021-07-23 09:45:20|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|11556.34|0
1627033560000|2021-07-23 09:46:00|11556.24|11556.24|11556.04|11556.04|11556.24|11556.24|11556.04|11556.04|0
1627033570000|2021-07-23 09:46:10|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|11556.14|0
1627033580000|2021-07-23 09:46:20|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|0
1627033590000|2021-07-23 09:46:30|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|11556.57|0
1627033600000|2021-07-23 09:46:40|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|11556.65|0
1627033620000|2021-07-23 09:47:00|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|0
1627033640000|2021-07-23 09:47:20|11556.09|11556.09|11553.43|11553.43|11556.09|11556.09|11553.43|11553.43|0
1627033660000|2021-07-23 09:47:40|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|11553.03|0
1627033690000|2021-07-23 09:48:10|11553.34|11553.34|11553.41|11553.41|11553.41|11553.41|11553.34|11553.34|0
1627033700000|2021-07-23 09:48:20|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|11553.8|0
1627033720000|2021-07-23 09:48:40|11553.63|11553.63|11553.63|11553.63|11553.63|11553.63|11553.63|11553.63|0
1627033750000|2021-07-23 09:49:10|11553.58|11553.58|11554.32|11554.32|11555.37|11555.37|11553.58|11553.58|0
1627033760000|2021-07-23 09:49:20|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|0
1627033770000|2021-07-23 09:49:30|11555.01|11555.01|11556.65|11556.65|11556.65|11556.65|11555.01|11555.01|0
1627033800000|2021-07-23 09:50:00|11556.92|11556.92|11556.92|11556.92|11558.12|11558.12|11556.92|11556.92|0
1627033840000|2021-07-23 09:50:40|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|11557.15|0
1627033850000|2021-07-23 09:50:50|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|0
1627033880000|2021-07-23 09:51:20|11557.36|11557.36|11557.15|11557.15|11557.36|11557.36|11557.15|11557.15|0
1627033930000|2021-07-23 09:52:10|11556.11|11556.11|11552.78|11552.78|11556.11|11556.11|11552.78|11552.78|0
1627033960000|2021-07-23 09:52:40|11551.8|11551.8|11551.8|11551.8|11551.8|11551.8|11551.8|11551.8|0
1627033990000|2021-07-23 09:53:10|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|11550.81|0
1627034020000|2021-07-23 09:53:40|11550.39|11550.39|11547.91|11547.91|11550.39|11550.39|11547.91|11547.91|0
1627034030000|2021-07-23 09:53:50|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|11547.52|0
1627034040000|2021-07-23 09:54:00|11547|11547|11547|11547|11547|11547|11547|11547|0
1627034070000|2021-07-23 09:54:30|11547.35|11547.35|11548.15|11548.15|11548.15|11548.15|11547.35|11547.35|0
1627034080000|2021-07-23 09:54:40|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|0
1627034090000|2021-07-23 09:54:50|11550.22|11550.22|11550.22|11550.22|11550.22|11550.22|11550.22|11550.22|0
1627034100000|2021-07-23 09:55:00|11550.05|11550.05|11550.38|11550.38|11550.38|11550.38|11550.05|11550.05|0
1627034190000|2021-07-23 09:56:30|11549.96|11549.96|11549.96|11549.96|11549.96|11549.96|11549.96|11549.96|0
1627034210000|2021-07-23 09:56:50|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|0
1627034220000|2021-07-23 09:57:00|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|0
1627034240000|2021-07-23 09:57:20|11548.78|11548.78|11548.78|11548.78|11548.78|11548.78|11548.78|11548.78|0
1627034270000|2021-07-23 09:57:50|11549.04|11549.04|11548.78|11548.78|11549.04|11549.04|11548.78|11548.78|0
1627034280000|2021-07-23 09:58:00|11547.8|11547.8|11548.2|11548.2|11548.2|11548.2|11547.8|11547.8|0
1627034290000|2021-07-23 09:58:10|11547.85|11547.85|11547.08|11547.08|11547.85|11547.85|11547.08|11547.08|0
1627034300000|2021-07-23 09:58:20|11546.57|11546.57|11541.43|11541.43|11546.57|11546.57|11541.43|11541.43|0
1627034310000|2021-07-23 09:58:30|11541.27|11541.27|11541.27|11541.27|11541.27|11541.27|11541.27|11541.27|0
1627034320000|2021-07-23 09:58:40|11540.93|11540.93|11539.81|11539.81|11540.93|11540.93|11539.81|11539.81|0
1627034330000|2021-07-23 09:58:50|11538.87|11538.87|11538.48|11538.48|11538.87|11538.87|11538.13|11538.13|0
1627034340000|2021-07-23 09:59:00|11538.98|11538.98|11539.22|11539.22|11539.22|11539.22|11538.98|11538.98|0
1627034350000|2021-07-23 09:59:10|11539.38|11539.38|11539.38|11539.38|11539.38|11539.38|11539.38|11539.38|0
1627034370000|2021-07-23 09:59:30|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|0
1627034380000|2021-07-23 09:59:40|11539.56|11539.56|11539.6|11539.6|11539.6|11539.6|11539.56|11539.56|0
1627034410000|2021-07-23 10:00:10|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|0
1627034420000|2021-07-23 10:00:20|11540.98|11540.98|11540.98|11540.98|11540.98|11540.98|11540.98|11540.98|0
1627034430000|2021-07-23 10:00:30|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1627034440000|2021-07-23 10:00:40|11542.32|11542.32|11542.32|11542.32|11542.32|11542.32|11542.32|11542.32|0
1627034460000|2021-07-23 10:01:00|11542.82|11542.82|11544.03|11544.03|11544.03|11544.03|11542.82|11542.82|0
1627034490000|2021-07-23 10:01:30|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|0
1627034500000|2021-07-23 10:01:40|11544.97|11544.97|11545.23|11545.23|11545.23|11545.23|11544.97|11544.97|0
1627034520000|2021-07-23 10:02:00|11545.49|11545.49|11545.36|11545.36|11545.49|11545.49|11545.36|11545.36|0
1627034530000|2021-07-23 10:02:10|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|0
1627034550000|2021-07-23 10:02:30|11544.3|11544.3|11544.81|11544.81|11544.81|11544.81|11544.3|11544.3|0
1627034570000|2021-07-23 10:02:50|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|0
1627034600000|2021-07-23 10:03:20|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|0
1627034640000|2021-07-23 10:04:00|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|11545.91|0
1627034670000|2021-07-23 10:04:30|11546.31|11546.31|11545.67|11545.67|11546.66|11546.66|11545.67|11545.67|0
1627034680000|2021-07-23 10:04:40|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|11545.84|0
1627034690000|2021-07-23 10:04:50|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|0
1627034700000|2021-07-23 10:05:00|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|0
1627034710000|2021-07-23 10:05:10|11546.55|11546.55|11546.17|11546.17|11546.55|11546.55|11546.17|11546.17|0
1627034720000|2021-07-23 10:05:20|11545.99|11545.99|11545.46|11545.46|11545.99|11545.99|11545.46|11545.46|0
1627034730000|2021-07-23 10:05:30|11545.81|11545.81|11545.86|11545.86|11545.86|11545.86|11545.81|11545.81|0
1627034740000|2021-07-23 10:05:40|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|0
1627034760000|2021-07-23 10:06:00|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|0
1627034770000|2021-07-23 10:06:10|11544.75|11544.75|11545.7|11545.7|11545.97|11545.97|11544.75|11544.75|0
1627034780000|2021-07-23 10:06:20|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|0
1627034790000|2021-07-23 10:06:30|11544.22|11544.22|11542.87|11542.87|11544.45|11544.45|11542.87|11542.87|0
1627034820000|2021-07-23 10:07:00|11542.72|11542.72|11542.56|11542.56|11542.79|11542.79|11542.56|11542.56|0
1627034830000|2021-07-23 10:07:10|11542.06|11542.06|11540.65|11540.65|11542.06|11542.06|11540.65|11540.65|0
1627034880000|2021-07-23 10:08:00|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|11540.44|0
1627034890000|2021-07-23 10:08:10|11540.75|11540.75|11540.98|11540.98|11540.98|11540.98|11540.75|11540.75|0
1627034930000|2021-07-23 10:08:50|11540.85|11540.85|11541.06|11541.06|11541.06|11541.06|11540.85|11540.85|0
1627034940000|2021-07-23 10:09:00|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|11542.05|0
1627034990000|2021-07-23 10:09:50|11541.89|11541.89|11541.76|11541.76|11541.89|11541.89|11541.76|11541.76|0
1627035030000|2021-07-23 10:10:30|11539.8|11539.8|11539.8|11539.8|11539.8|11539.8|11539.8|11539.8|0
1627035050000|2021-07-23 10:10:50|11539.63|11539.63|11539.81|11539.81|11539.81|11539.81|11539.63|11539.63|0
1627035090000|2021-07-23 10:11:30|11540.8|11540.8|11542.13|11542.13|11542.13|11542.13|11540.8|11540.8|0
1627035100000|2021-07-23 10:11:40|11543.11|11543.11|11544.85|11544.85|11544.85|11544.85|11543.11|11543.11|0
1627035140000|2021-07-23 10:12:20|11545.16|11545.16|11545.16|11545.16|11545.16|11545.16|11545.16|11545.16|0
1627035150000|2021-07-23 10:12:30|11545.08|11545.08|11545|11545|11545.08|11545.08|11545|11545|0
1627035170000|2021-07-23 10:12:50|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|0
1627035240000|2021-07-23 10:14:00|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|0
1627035280000|2021-07-23 10:14:40|11545.69|11545.69|11546.04|11546.04|11546.04|11546.04|11545.69|11545.69|0
1627035290000|2021-07-23 10:14:50|11546.21|11546.21|11548.4|11548.4|11548.4|11548.4|11546.21|11546.21|0
1627035300000|2021-07-23 10:15:00|11547.41|11547.41|11547.41|11547.41|11547.41|11547.41|11547.41|11547.41|0
1627035320000|2021-07-23 10:15:20|11547.15|11547.15|11547.15|11547.15|11547.15|11547.15|11547.15|11547.15|0
1627035330000|2021-07-23 10:15:30|11547.36|11547.36|11547.59|11547.59|11547.8|11547.8|11547.36|11547.36|0
1627035350000|2021-07-23 10:15:50|11547.76|11547.76|11547.13|11547.13|11547.76|11547.76|11547.13|11547.13|0
1627035360000|2021-07-23 10:16:00|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|0
1627035380000|2021-07-23 10:16:20|11546.61|11546.61|11546.61|11546.61|11546.61|11546.61|11546.61|11546.61|0
1627035390000|2021-07-23 10:16:30|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|0
1627035400000|2021-07-23 10:16:40|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|0
1627035410000|2021-07-23 10:16:50|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|0
1627035430000|2021-07-23 10:17:10|11544.81|11544.81|11544.84|11544.84|11544.84|11544.84|11544.49|11544.49|0
1627035450000|2021-07-23 10:17:30|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|0
1627035480000|2021-07-23 10:18:00|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|0
1627035490000|2021-07-23 10:18:10|11543.27|11543.27|11543.27|11543.27|11543.27|11543.27|11543.27|11543.27|0
1627035500000|2021-07-23 10:18:20|11544.25|11544.25|11544.42|11544.42|11544.42|11544.42|11544.25|11544.25|0
1627035510000|2021-07-23 10:18:30|11544.16|11544.16|11545.94|11545.94|11545.94|11545.94|11544.16|11544.16|0
1627035520000|2021-07-23 10:18:40|11546.18|11546.18|11546.44|11546.44|11546.44|11546.44|11546.18|11546.18|0
1627035550000|2021-07-23 10:19:10|11547.64|11547.64|11547.64|11547.64|11547.64|11547.64|11547.64|11547.64|0
1627035560000|2021-07-23 10:19:20|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|0
1627035600000|2021-07-23 10:20:00|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|11546.42|0
1627035610000|2021-07-23 10:20:10|11545.22|11545.22|11545.12|11545.12|11545.22|11545.22|11545.12|11545.12|0
1627035620000|2021-07-23 10:20:20|11544.88|11544.88|11544.93|11544.93|11544.93|11544.93|11544.88|11544.88|0
1627035640000|2021-07-23 10:20:40|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|0
1627035650000|2021-07-23 10:20:50|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|11544.51|0
1627035660000|2021-07-23 10:21:00|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|0
1627035670000|2021-07-23 10:21:10|11543.84|11543.84|11543.84|11543.84|11543.84|11543.84|11543.84|11543.84|0
1627035680000|2021-07-23 10:21:20|11544.03|11544.03|11544.37|11544.37|11544.37|11544.37|11544.03|11544.03|0
1627035700000|2021-07-23 10:21:40|11543.39|11543.39|11543.39|11543.39|11543.39|11543.39|11543.39|11543.39|0
1627035710000|2021-07-23 10:21:50|11543.6|11543.6|11543.6|11543.6|11543.6|11543.6|11543.6|11543.6|0
1627035720000|2021-07-23 10:22:00|11544.12|11544.12|11544.12|11544.12|11544.12|11544.12|11544.12|11544.12|0
1627035730000|2021-07-23 10:22:10|11544.46|11544.46|11544.46|11544.46|11544.46|11544.46|11544.46|11544.46|0
1627035750000|2021-07-23 10:22:30|11544.88|11544.88|11544.88|11544.88|11544.88|11544.88|11544.88|11544.88|0
1627035780000|2021-07-23 10:23:00|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|0
1627035790000|2021-07-23 10:23:10|11547.07|11547.07|11548.45|11548.45|11548.45|11548.45|11547.07|11547.07|0
1627035800000|2021-07-23 10:23:20|11548.76|11548.76|11549|11549|11549|11549|11548.76|11548.76|0
1627035850000|2021-07-23 10:24:10|11548.65|11548.65|11548.25|11548.25|11548.65|11548.65|11548.25|11548.25|0
1627035890000|2021-07-23 10:24:50|11548.6|11548.6|11548.6|11548.6|11548.6|11548.6|11548.6|11548.6|0
1627035900000|2021-07-23 10:25:00|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|0
1627035910000|2021-07-23 10:25:10|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|0
1627035930000|2021-07-23 10:25:30|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|0
1627035940000|2021-07-23 10:25:40|11548.26|11548.26|11549.47|11549.47|11549.47|11549.47|11548.26|11548.26|0
1627035950000|2021-07-23 10:25:50|11549.85|11549.85|11550.89|11550.89|11550.89|11550.89|11549.85|11549.85|0
1627035960000|2021-07-23 10:26:00|11551.13|11551.13|11551.32|11551.32|11552.11|11552.11|11551.13|11551.13|0
1627035970000|2021-07-23 10:26:10|11551.49|11551.49|11551.26|11551.26|11551.49|11551.49|11551.26|11551.26|0
1627036090000|2021-07-23 10:28:10|11551.57|11551.57|11551.57|11551.57|11551.57|11551.57|11551.57|11551.57|0
1627036120000|2021-07-23 10:28:40|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|11550.59|0
1627036150000|2021-07-23 10:29:10|11550.37|11550.37|11550.37|11550.37|11550.37|11550.37|11550.37|11550.37|0
1627036160000|2021-07-23 10:29:20|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|0
1627036170000|2021-07-23 10:29:30|11550.37|11550.37|11548.09|11548.09|11550.5|11550.5|11548.09|11548.09|0
1627036180000|2021-07-23 10:29:40|11548.6|11548.6|11548.81|11548.81|11548.81|11548.81|11548.58|11548.58|0
1627036200000|2021-07-23 10:30:00|11548.73|11548.73|11548.34|11548.34|11548.87|11548.87|11548.34|11548.34|0
1627036210000|2021-07-23 10:30:10|11548.42|11548.42|11548.42|11548.42|11548.42|11548.42|11548.42|11548.42|0
1627036230000|2021-07-23 10:30:30|11546.45|11546.45|11546.45|11546.45|11546.45|11546.45|11546.45|11546.45|0
1627036270000|2021-07-23 10:31:10|11546.29|11546.29|11545.95|11545.95|11546.29|11546.29|11545.95|11545.95|0
1627036280000|2021-07-23 10:31:20|11545.76|11545.76|11545.69|11545.69|11545.76|11545.76|11545.69|11545.69|0
1627036310000|2021-07-23 10:31:50|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|11545.56|0
1627036320000|2021-07-23 10:32:00|11545.35|11545.35|11544.49|11544.49|11545.35|11545.35|11544.49|11544.49|0
1627036380000|2021-07-23 10:33:00|11544.7|11544.7|11544.7|11544.7|11544.7|11544.7|11544.52|11544.52|0
1627036440000|2021-07-23 10:34:00|11544.62|11544.62|11544.91|11544.91|11544.91|11544.91|11544.62|11544.62|0
1627036450000|2021-07-23 10:34:10|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|0
1627036460000|2021-07-23 10:34:20|11546.11|11546.11|11546.38|11546.38|11546.51|11546.51|11546.11|11546.11|0
1627036470000|2021-07-23 10:34:30|11546.22|11546.22|11546.22|11546.22|11546.22|11546.22|11546.22|11546.22|0
1627036480000|2021-07-23 10:34:40|11545.76|11545.76|11545.8|11545.8|11545.8|11545.8|11545.73|11545.73|0
1627036490000|2021-07-23 10:34:50|11546.5|11546.5|11547.48|11547.48|11547.48|11547.48|11546.5|11546.5|0
1627036560000|2021-07-23 10:36:00|11547.64|11547.64|11546.82|11546.82|11547.64|11547.64|11546.82|11546.82|0
1627036580000|2021-07-23 10:36:20|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|0
1627036620000|2021-07-23 10:37:00|11547.38|11547.38|11547.17|11547.17|11547.38|11547.38|11547.17|11547.17|0
1627036640000|2021-07-23 10:37:20|11547.57|11547.57|11547.97|11547.97|11547.97|11547.97|11547.57|11547.57|0
1627036670000|2021-07-23 10:37:50|11547.81|11547.81|11547.81|11547.81|11547.81|11547.81|11547.67|11547.67|0
1627036690000|2021-07-23 10:38:10|11548.04|11548.04|11548.28|11548.28|11548.28|11548.28|11548.04|11548.04|0
1627036750000|2021-07-23 10:39:10|11547.93|11547.93|11547.93|11547.93|11547.93|11547.93|11547.93|11547.93|0
1627036760000|2021-07-23 10:39:20|11547.63|11547.63|11547.5|11547.5|11547.63|11547.63|11547.5|11547.5|0
1627036770000|2021-07-23 10:39:30|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|0
1627036800000|2021-07-23 10:40:00|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|11548.25|0
1627036810000|2021-07-23 10:40:10|11547.04|11547.04|11545.84|11545.84|11547.04|11547.04|11545.84|11545.84|0
1627036820000|2021-07-23 10:40:20|11546.1|11546.1|11545.75|11545.75|11546.1|11546.1|11545.75|11545.75|0
1627036830000|2021-07-23 10:40:30|11545.9|11545.9|11546.4|11546.4|11546.4|11546.4|11545.9|11545.9|0
1627036860000|2021-07-23 10:41:00|11546.55|11546.55|11546.82|11546.82|11546.82|11546.82|11546.55|11546.55|0
1627036880000|2021-07-23 10:41:20|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|0
1627036920000|2021-07-23 10:42:00|11546.37|11546.37|11546.6|11546.6|11546.6|11546.6|11546.37|11546.37|0
1627036930000|2021-07-23 10:42:10|11546.37|11546.37|11546.6|11546.6|11546.6|11546.6|11546.37|11546.37|0
1627036980000|2021-07-23 10:43:00|11546.83|11546.83|11546.83|11546.83|11546.83|11546.83|11546.83|11546.83|0
1627037030000|2021-07-23 10:43:50|11546.19|11546.19|11548.74|11548.74|11548.74|11548.74|11546.19|11546.19|0
1627037040000|2021-07-23 10:44:00|11548.95|11548.95|11550.7|11550.7|11553.11|11553.11|11548.95|11548.95|0
1627037050000|2021-07-23 10:44:10|11550.93|11550.93|11551.1|11551.1|11551.1|11551.1|11550.93|11550.93|0
1627037060000|2021-07-23 10:44:20|11551|11551|11551.35|11551.35|11551.35|11551.35|11551|11551|0
1627037070000|2021-07-23 10:44:30|11551.42|11551.42|11551.27|11551.27|11551.42|11551.42|11551.27|11551.27|0
1627037080000|2021-07-23 10:44:40|11550.87|11550.87|11550.87|11550.87|11550.87|11550.87|11550.87|11550.87|0
1627037090000|2021-07-23 10:44:50|11548.9|11548.9|11548.55|11548.55|11548.9|11548.9|11548.55|11548.55|0
1627037100000|2021-07-23 10:45:00|11548.63|11548.63|11548.71|11548.71|11548.71|11548.71|11548.63|11548.63|0
1627037110000|2021-07-23 10:45:10|11548.36|11548.36|11547.8|11547.8|11548.36|11548.36|11547.45|11547.45|0
1627037120000|2021-07-23 10:45:20|11547.45|11547.45|11547.19|11547.19|11547.45|11547.45|11547.19|11547.19|0
1627037130000|2021-07-23 10:45:30|11546.96|11546.96|11546.61|11546.61|11546.96|11546.96|11546.61|11546.61|0
1627037150000|2021-07-23 10:45:50|11546.26|11546.26|11546.26|11546.26|11546.26|11546.26|11546.26|11546.26|0
1627037180000|2021-07-23 10:46:20|11546.05|11546.05|11545.32|11545.32|11546.47|11546.47|11545.32|11545.32|0
1627037210000|2021-07-23 10:46:50|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|11546.02|0
1627037240000|2021-07-23 10:47:20|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|11545.51|0
1627037250000|2021-07-23 10:47:30|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|11545.86|0
1627037260000|2021-07-23 10:47:40|11545.61|11545.61|11545.46|11545.46|11546.01|11546.01|11545.46|11545.46|0
1627037270000|2021-07-23 10:47:50|11545.81|11545.81|11545.81|11545.81|11545.81|11545.81|11545.81|11545.81|0
1627037280000|2021-07-23 10:48:00|11546.04|11546.04|11545.33|11545.33|11546.04|11546.04|11545.33|11545.33|0
1627037290000|2021-07-23 10:48:10|11545.1|11545.1|11546.31|11546.31|11547.51|11547.51|11545.1|11545.1|0
1627037300000|2021-07-23 10:48:20|11546.65|11546.65|11546.4|11546.4|11546.65|11546.65|11546.4|11546.4|0
1627037310000|2021-07-23 10:48:30|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|0
1627037330000|2021-07-23 10:48:50|11546.31|11546.31|11546.82|11546.82|11546.82|11546.82|11546.31|11546.31|0
1627037340000|2021-07-23 10:49:00|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|11546.87|0
1627037370000|2021-07-23 10:49:30|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|0
1627037400000|2021-07-23 10:50:00|11546.78|11546.78|11546.61|11546.61|11546.78|11546.78|11546.61|11546.61|0
1627037440000|2021-07-23 10:50:40|11546.4|11546.4|11546.61|11546.61|11546.61|11546.61|11546.4|11546.4|0
1627037450000|2021-07-23 10:50:50|11546.81|11546.81|11547.21|11547.21|11547.21|11547.21|11546.81|11546.81|0
1627037460000|2021-07-23 10:51:00|11547.47|11547.47|11547.21|11547.21|11547.47|11547.47|11547.21|11547.21|0
1627037470000|2021-07-23 10:51:10|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|0
1627037480000|2021-07-23 10:51:20|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1627037490000|2021-07-23 10:51:30|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|0
1627037510000|2021-07-23 10:51:50|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|0
1627037520000|2021-07-23 10:52:00|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|0
1627037540000|2021-07-23 10:52:20|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1627037570000|2021-07-23 10:52:50|11547.25|11547.25|11547.25|11547.25|11547.25|11547.25|11547.25|11547.25|0
1627037580000|2021-07-23 10:53:00|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|11547.56|0
1627037630000|2021-07-23 10:53:50|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|0
1627037640000|2021-07-23 10:54:00|11548.89|11548.89|11547.18|11547.18|11549.15|11549.15|11547.18|11547.18|0
1627037650000|2021-07-23 10:54:10|11546.83|11546.83|11546.49|11546.49|11546.83|11546.83|11546.49|11546.49|0
1627037670000|2021-07-23 10:54:30|11546.14|11546.14|11547.34|11547.34|11547.34|11547.34|11546.14|11546.14|0
1627037690000|2021-07-23 10:54:50|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|0
1627037700000|2021-07-23 10:55:00|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|0
1627037710000|2021-07-23 10:55:10|11547|11547|11546.65|11546.65|11547|11547|11546.65|11546.65|0
1627037720000|2021-07-23 10:55:20|11547|11547|11547|11547|11547|11547|11547|11547|0
1627037730000|2021-07-23 10:55:30|11546.65|11546.65|11547.05|11547.05|11547.05|11547.05|11546.65|11546.65|0
1627037740000|2021-07-23 10:55:40|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|11546.7|0
1627037780000|2021-07-23 10:56:20|11546.96|11546.96|11546.75|11546.75|11546.96|11546.96|11546.75|11546.75|0
1627037790000|2021-07-23 10:56:30|11546.88|11546.88|11549.09|11549.09|11549.09|11549.09|11546.88|11546.88|0
1627037800000|2021-07-23 10:56:40|11548.1|11548.1|11548.1|11548.1|11548.1|11548.1|11548.1|11548.1|0
1627037810000|2021-07-23 10:56:50|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|0
1627037830000|2021-07-23 10:57:10|11548.68|11548.68|11548.75|11548.75|11548.75|11548.75|11548.68|11548.68|0
1627037840000|2021-07-23 10:57:20|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|0
1627037860000|2021-07-23 10:57:40|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|0
1627037870000|2021-07-23 10:57:50|11549.56|11549.56|11549.56|11549.56|11549.56|11549.56|11549.56|11549.56|0
1627037880000|2021-07-23 10:58:00|11549.8|11549.8|11554.65|11554.65|11554.65|11554.65|11549.8|11549.8|0
1627037890000|2021-07-23 10:58:10|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|0
1627037900000|2021-07-23 10:58:20|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|11554.65|0
1627037910000|2021-07-23 10:58:30|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|0
1627037930000|2021-07-23 10:58:50|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|11554.67|0
1627037940000|2021-07-23 10:59:00|11555.87|11555.87|11556|11556|11556|11556|11555.87|11555.87|0
1627037950000|2021-07-23 10:59:10|11556.04|11556.04|11556.25|11556.25|11556.25|11556.25|11556.04|11556.04|0
1627037960000|2021-07-23 10:59:20|11556.46|11556.46|11556.25|11556.25|11556.46|11556.46|11556.25|11556.25|0
1627037980000|2021-07-23 10:59:40|11556.6|11556.6|11556.38|11556.38|11556.6|11556.6|11556.38|11556.38|0
1627038000000|2021-07-23 11:00:00|11556.6|11556.6|11556.76|11556.76|11556.76|11556.76|11556.6|11556.6|0
1627038010000|2021-07-23 11:00:10|11556.54|11556.54|11555.55|11555.55|11556.54|11556.54|11555.55|11555.55|0
1627038020000|2021-07-23 11:00:20|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|11555.15|0
1627038030000|2021-07-23 11:00:30|11555.38|11555.38|11555.31|11555.31|11555.4|11555.4|11555.31|11555.31|0
1627038120000|2021-07-23 11:02:00|11555.64|11555.64|11555.61|11555.61|11555.64|11555.64|11555.51|11555.51|0
1627038150000|2021-07-23 11:02:30|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|0
1627038170000|2021-07-23 11:02:50|11555.34|11555.34|11555.21|11555.21|11555.34|11555.34|11554.99|11554.99|0
1627038180000|2021-07-23 11:03:00|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|11555.24|0
1627038190000|2021-07-23 11:03:10|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|11555.19|0
1627038200000|2021-07-23 11:03:20|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|11554.98|0
1627038210000|2021-07-23 11:03:30|11554.85|11554.85|11554.85|11554.85|11554.85|11554.85|11554.85|11554.85|0
1627038220000|2021-07-23 11:03:40|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|0
1627038230000|2021-07-23 11:03:50|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|0
1627038240000|2021-07-23 11:04:00|11555.08|11555.08|11554.93|11554.93|11555.08|11555.08|11554.93|11554.93|0
1627038250000|2021-07-23 11:04:10|11555|11555|11555|11555|11555|11555|11555|11555|0
1627038260000|2021-07-23 11:04:20|11555.08|11555.08|11555|11555|11555.08|11555.08|11555|11555|0
1627038290000|2021-07-23 11:04:50|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|0
1627038300000|2021-07-23 11:05:00|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|0
1627038320000|2021-07-23 11:05:20|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|11554.84|0
1627038330000|2021-07-23 11:05:30|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|0
1627038350000|2021-07-23 11:05:50|11554.84|11554.84|11555.05|11555.05|11555.05|11555.05|11554.84|11554.84|0
1627038370000|2021-07-23 11:06:10|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|11555.4|0
1627038480000|2021-07-23 11:08:00|11555.66|11555.66|11556.64|11556.64|11556.64|11556.64|11555.66|11555.66|0
1627038490000|2021-07-23 11:08:10|11556.57|11556.57|11556.45|11556.45|11556.62|11556.62|11556.22|11556.22|0
1627038500000|2021-07-23 11:08:20|11555.99|11555.99|11554.51|11554.51|11556.5|11556.5|11554.51|11554.51|0
1627038510000|2021-07-23 11:08:30|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|11553.52|0
1627038520000|2021-07-23 11:08:40|11553.29|11553.29|11552.31|11552.31|11553.29|11553.29|11552.31|11552.31|0
1627038540000|2021-07-23 11:09:00|11553.51|11553.51|11553.72|11553.72|11553.72|11553.72|11553.51|11553.51|0
1627038570000|2021-07-23 11:09:30|11554.71|11554.71|11555.62|11555.62|11555.69|11555.69|11554.71|11554.71|0
1627038580000|2021-07-23 11:09:40|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|0
1627038590000|2021-07-23 11:09:50|11557.22|11557.22|11557.01|11557.01|11557.22|11557.22|11556.8|11556.8|0
1627038600000|2021-07-23 11:10:00|11557.51|11557.51|11557.01|11557.01|11560.9|11560.9|11557.01|11557.01|0
1627038630000|2021-07-23 11:10:30|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|11556.8|0
1627038640000|2021-07-23 11:10:40|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|11557.2|0
1627038710000|2021-07-23 11:11:50|11557.71|11557.71|11557.92|11557.92|11557.92|11557.92|11557.71|11557.71|0
1627038770000|2021-07-23 11:12:50|11558.9|11558.9|11559.76|11559.76|11559.89|11559.89|11558.9|11558.9|0
1627038780000|2021-07-23 11:13:00|11559.89|11559.89|11560.02|11560.02|11560.02|11560.02|11559.89|11559.89|0
1627038800000|2021-07-23 11:13:20|11559.82|11559.82|11560.12|11560.12|11560.12|11560.12|11559.82|11559.82|0
1627038810000|2021-07-23 11:13:30|11560.32|11560.32|11558.83|11558.83|11560.32|11560.32|11558.83|11558.83|0
1627038820000|2021-07-23 11:13:40|11558.32|11558.32|11558.83|11558.83|11558.83|11558.83|11558.32|11558.32|0
1627038840000|2021-07-23 11:14:00|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|11558.61|0
1627038860000|2021-07-23 11:14:20|11559.6|11559.6|11559.6|11559.6|11559.6|11559.6|11559.6|11559.6|0
1627038880000|2021-07-23 11:14:40|11559.53|11559.53|11558.33|11558.33|11559.53|11559.53|11558.33|11558.33|0
1627038890000|2021-07-23 11:14:50|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|0
1627038900000|2021-07-23 11:15:00|11558.57|11558.57|11558.49|11558.49|11558.57|11558.57|11558.49|11558.49|0
1627038920000|2021-07-23 11:15:20|11557.93|11557.93|11555.24|11555.24|11557.93|11557.93|11555.24|11555.24|0
1627038940000|2021-07-23 11:15:40|11554.03|11554.03|11553.89|11553.89|11554.03|11554.03|11552.83|11552.83|0
1627038950000|2021-07-23 11:15:50|11552.9|11552.9|11553.03|11553.03|11553.03|11553.03|11552.9|11552.9|0
1627038960000|2021-07-23 11:16:00|11552.9|11552.9|11553.89|11553.89|11553.89|11553.89|11552.9|11552.9|0
1627038970000|2021-07-23 11:16:10|11553.73|11553.73|11553.86|11553.86|11553.86|11553.86|11553.73|11553.73|0
1627038980000|2021-07-23 11:16:20|11554.26|11554.26|11554.43|11554.43|11554.43|11554.43|11554.26|11554.26|0
1627038990000|2021-07-23 11:16:30|11555.42|11555.42|11554.91|11554.91|11555.42|11555.42|11554.91|11554.91|0
1627039000000|2021-07-23 11:16:40|11556.12|11556.12|11554.6|11554.6|11556.12|11556.12|11554.6|11554.6|0
1627039020000|2021-07-23 11:17:00|11554.47|11554.47|11554.26|11554.26|11554.47|11554.47|11554.26|11554.26|0
1627039050000|2021-07-23 11:17:30|11554.05|11554.05|11554.05|11554.05|11554.05|11554.05|11554.05|11554.05|0
1627039060000|2021-07-23 11:17:40|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|0
1627039070000|2021-07-23 11:17:50|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|11553.83|0
1627039080000|2021-07-23 11:18:00|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|0
1627039090000|2021-07-23 11:18:10|11554.53|11554.53|11554.86|11554.86|11554.86|11554.86|11554.53|11554.53|0
1627039100000|2021-07-23 11:18:20|11555.85|11555.85|11556.27|11556.27|11556.27|11556.27|11555.85|11555.85|0
1627039110000|2021-07-23 11:18:30|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|0
1627039120000|2021-07-23 11:18:40|11556.44|11556.44|11556.38|11556.38|11556.44|11556.44|11556.04|11556.04|0
1627039130000|2021-07-23 11:18:50|11557.59|11557.59|11557.85|11557.85|11557.85|11557.85|11557.59|11557.59|0
1627039140000|2021-07-23 11:19:00|11558.01|11558.01|11557.93|11557.93|11558.01|11558.01|11557.93|11557.93|0
1627039170000|2021-07-23 11:19:30|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|11558.28|0
1627039190000|2021-07-23 11:19:50|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|11558.68|0
1627039250000|2021-07-23 11:20:50|11558.44|11558.44|11558.21|11558.21|11558.44|11558.44|11558.21|11558.21|0
1627039270000|2021-07-23 11:21:10|11558.42|11558.42|11558.42|11558.42|11558.42|11558.42|11558.42|11558.42|0
1627039280000|2021-07-23 11:21:20|11557.91|11557.91|11558.9|11558.9|11558.9|11558.9|11557.91|11557.91|0
1627039290000|2021-07-23 11:21:30|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|11558.97|0
1627039300000|2021-07-23 11:21:40|11559.96|11559.96|11559.96|11559.96|11559.96|11559.96|11559.96|11559.96|0
1627039350000|2021-07-23 11:22:30|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|11559.88|0
1627039360000|2021-07-23 11:22:40|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|0
1627039370000|2021-07-23 11:22:50|11559.5|11559.5|11559.5|11559.5|11559.5|11559.5|11559.5|11559.5|0
1627039380000|2021-07-23 11:23:00|11558.29|11558.29|11558.03|11558.03|11558.29|11558.29|11558.03|11558.03|0
1627039390000|2021-07-23 11:23:10|11557.77|11557.77|11556.79|11556.79|11557.77|11557.77|11556.79|11556.79|0
1627039400000|2021-07-23 11:23:20|11556.28|11556.28|11555.02|11555.02|11556.79|11556.79|11555.02|11555.02|0
1627039410000|2021-07-23 11:23:30|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|11554.03|0
1627039420000|2021-07-23 11:23:40|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|11553.88|0
1627039430000|2021-07-23 11:23:50|11553.48|11553.48|11552.7|11552.7|11553.48|11553.48|11552.7|11552.7|0
1627039440000|2021-07-23 11:24:00|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|11552.3|0
1627039450000|2021-07-23 11:24:10|11551.95|11551.95|11550.84|11550.84|11551.95|11551.95|11550.84|11550.84|0
1627039490000|2021-07-23 11:24:50|11550.49|11550.49|11550.15|11550.15|11550.49|11550.49|11550.15|11550.15|0
1627039500000|2021-07-23 11:25:00|11549.75|11549.75|11548.43|11548.43|11549.75|11549.75|11548.43|11548.43|0
1627039540000|2021-07-23 11:25:40|11548|11548|11547.49|11547.49|11548|11548|11547.49|11547.49|0
1627039550000|2021-07-23 11:25:50|11547.26|11547.26|11547.49|11547.49|11547.49|11547.49|11547.26|11547.26|0
1627039560000|2021-07-23 11:26:00|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|11548.02|0
1627039570000|2021-07-23 11:26:10|11547.67|11547.67|11547.52|11547.52|11547.67|11547.67|11547.52|11547.52|0
1627039580000|2021-07-23 11:26:20|11547.01|11547.01|11546.49|11546.49|11547.01|11547.01|11546.49|11546.49|0
1627039590000|2021-07-23 11:26:30|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|0
1627039600000|2021-07-23 11:26:40|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|11547.34|0
1627039620000|2021-07-23 11:27:00|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|11548.09|11548.09|0
1627039640000|2021-07-23 11:27:20|11548.07|11548.07|11548.07|11548.07|11548.07|11548.07|11548.07|11548.07|0
1627039680000|2021-07-23 11:28:00|11548.28|11548.28|11547.85|11547.85|11548.63|11548.63|11547.85|11547.85|0
1627039700000|2021-07-23 11:28:20|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|0
1627039710000|2021-07-23 11:28:30|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|0
1627039720000|2021-07-23 11:28:40|11548|11548|11544.46|11544.46|11548|11548|11544.38|11544.38|0
1627039730000|2021-07-23 11:28:50|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|11544.86|0
1627039740000|2021-07-23 11:29:00|11544.46|11544.46|11543.71|11543.71|11544.46|11544.46|11543.71|11543.71|0
1627039750000|2021-07-23 11:29:10|11543.72|11543.72|11542.42|11542.42|11543.72|11543.72|11542.42|11542.42|0
1627039760000|2021-07-23 11:29:20|11542.4|11542.4|11543.39|11543.39|11543.39|11543.39|11542.4|11542.4|0
1627039770000|2021-07-23 11:29:30|11543.13|11543.13|11542.51|11542.51|11543.13|11543.13|11542.51|11542.51|0
1627039780000|2021-07-23 11:29:40|11542.44|11542.44|11543.63|11543.63|11543.63|11543.63|11541.08|11541.08|0
1627039790000|2021-07-23 11:29:50|11543.82|11543.82|11547.56|11547.56|11547.56|11547.56|11543.82|11543.82|0
1627039800000|2021-07-23 11:30:00|11547.14|11547.14|11547.4|11547.4|11547.4|11547.4|11547.14|11547.14|0
1627039810000|2021-07-23 11:30:10|11548.89|11548.89|11549.1|11549.1|11549.1|11549.1|11548.89|11548.89|0
1627039820000|2021-07-23 11:30:20|11550.3|11550.3|11550.11|11550.11|11550.46|11550.46|11549.31|11549.31|0
1627039830000|2021-07-23 11:30:30|11550.28|11550.28|11550.52|11550.52|11550.52|11550.52|11550.28|11550.28|0
1627039840000|2021-07-23 11:30:40|11550.68|11550.68|11551.14|11551.14|11551.14|11551.14|11550.68|11550.68|0
1627039850000|2021-07-23 11:30:50|11551.93|11551.93|11551.93|11551.93|11551.93|11551.93|11551.93|11551.93|0
1627039860000|2021-07-23 11:31:00|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|0
1627039870000|2021-07-23 11:31:10|11551.74|11551.74|11552.53|11552.53|11552.53|11552.53|11551.74|11551.74|0
1627039890000|2021-07-23 11:31:30|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|11551.55|0
1627039910000|2021-07-23 11:31:50|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|0
1627039970000|2021-07-23 11:32:50|11552.21|11552.21|11552.21|11552.21|11552.21|11552.21|11552.21|11552.21|0
1627039980000|2021-07-23 11:33:00|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|0
1627040000000|2021-07-23 11:33:20|11549.61|11549.61|11549.61|11549.61|11549.61|11549.61|11549.61|11549.61|0
1627040060000|2021-07-23 11:34:20|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|0
1627040070000|2021-07-23 11:34:30|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|11548.66|0
1627040100000|2021-07-23 11:35:00|11548.9|11548.9|11551.09|11551.09|11551.09|11551.09|11548.9|11548.9|0
1627040110000|2021-07-23 11:35:10|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|11552.07|0
1627040140000|2021-07-23 11:35:40|11553.28|11553.28|11551.09|11551.09|11553.28|11553.28|11551.09|11551.09|0
1627040150000|2021-07-23 11:35:50|11551.59|11551.59|11551.75|11551.75|11551.75|11551.75|11551.43|11551.43|0
1627040160000|2021-07-23 11:36:00|11552.73|11552.73|11552.73|11552.73|11552.73|11552.73|11552.73|11552.73|0
1627040170000|2021-07-23 11:36:10|11553.08|11553.08|11556.03|11556.03|11556.03|11556.03|11553.08|11553.08|0
1627040180000|2021-07-23 11:36:20|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|11557.24|0
1627040190000|2021-07-23 11:36:30|11556.03|11556.03|11557.82|11557.82|11557.82|11557.82|11556.03|11556.03|0
1627040200000|2021-07-23 11:36:40|11558.08|11558.08|11559.06|11559.06|11559.06|11559.06|11558.08|11558.08|0
1627040250000|2021-07-23 11:37:30|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|11558.08|0
1627040260000|2021-07-23 11:37:40|11558.44|11558.44|11559.07|11559.07|11559.07|11559.07|11558.44|11558.44|0
1627040270000|2021-07-23 11:37:50|11559.28|11559.28|11559.43|11559.43|11559.43|11559.43|11559.28|11559.28|0
1627040280000|2021-07-23 11:38:00|11559.65|11559.65|11559.12|11559.12|11559.65|11559.65|11558.91|11558.91|0
1627040290000|2021-07-23 11:38:10|11559.01|11559.01|11559.06|11559.06|11559.06|11559.06|11559.01|11559.01|0
1627040300000|2021-07-23 11:38:20|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|11559.41|0
1627040310000|2021-07-23 11:38:30|11559.06|11559.06|11558.82|11558.82|11559.22|11559.22|11558.82|11558.82|0
1627040330000|2021-07-23 11:38:50|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|11558.56|0
1627040340000|2021-07-23 11:39:00|11557.36|11557.36|11555.89|11555.89|11557.36|11557.36|11555.89|11555.89|0
1627040350000|2021-07-23 11:39:10|11555.99|11555.99|11556.34|11556.34|11556.34|11556.34|11555.99|11555.99|0
1627040380000|2021-07-23 11:39:40|11557.32|11557.32|11557.32|11557.32|11557.32|11557.32|11557.32|11557.32|0
1627040390000|2021-07-23 11:39:50|11556.69|11556.69|11556.56|11556.56|11556.69|11556.69|11556.01|11556.01|0
1627040410000|2021-07-23 11:40:10|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|0
1627040470000|2021-07-23 11:41:10|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|11556.7|0
1627040480000|2021-07-23 11:41:20|11556.88|11556.88|11558.85|11558.85|11558.85|11558.85|11556.88|11556.88|0
1627040490000|2021-07-23 11:41:30|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|11557.87|0
1627040520000|2021-07-23 11:42:00|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|11557.66|0
1627040530000|2021-07-23 11:42:10|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|11557.51|0
1627040540000|2021-07-23 11:42:20|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|0
1627040570000|2021-07-23 11:42:50|11557.73|11557.73|11556.52|11556.52|11557.73|11557.73|11556.52|11556.52|0
1627040580000|2021-07-23 11:43:00|11556.17|11556.17|11557.16|11557.16|11557.16|11557.16|11556.17|11556.17|0
1627040610000|2021-07-23 11:43:30|11557.08|11557.08|11557.25|11557.25|11557.25|11557.25|11557.08|11557.08|0
1627040640000|2021-07-23 11:44:00|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|0
1627040650000|2021-07-23 11:44:10|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|0
1627040670000|2021-07-23 11:44:30|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|11557.77|0
1627040690000|2021-07-23 11:44:50|11557.69|11557.69|11557.62|11557.62|11557.69|11557.69|11557.62|11557.62|0
1627040710000|2021-07-23 11:45:10|11555.65|11555.65|11554.66|11554.66|11555.65|11555.65|11554.66|11554.66|0
1627040750000|2021-07-23 11:45:50|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|11554.43|0
1627040760000|2021-07-23 11:46:00|11552.64|11552.64|11552.43|11552.43|11552.64|11552.64|11552.43|11552.43|0
1627040790000|2021-07-23 11:46:30|11552.22|11552.22|11551.87|11551.87|11552.22|11552.22|11551.87|11551.87|0
1627040800000|2021-07-23 11:46:40|11553.07|11553.07|11550.62|11550.62|11553.07|11553.07|11550.62|11550.62|0
1627040810000|2021-07-23 11:46:50|11550.82|11550.82|11549.84|11549.84|11550.82|11550.82|11549.84|11549.84|0
1627040840000|2021-07-23 11:47:20|11549.94|11549.94|11549.39|11549.39|11550|11550|11549.39|11549.39|0
1627040860000|2021-07-23 11:47:40|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|0
1627040880000|2021-07-23 11:48:00|11550.21|11550.21|11549.22|11549.22|11550.21|11550.21|11549.22|11549.22|0
1627040890000|2021-07-23 11:48:10|11548.87|11548.87|11548.87|11548.87|11548.87|11548.87|11548.87|11548.87|0
1627040910000|2021-07-23 11:48:30|11548.72|11548.72|11548.51|11548.51|11548.72|11548.72|11548.51|11548.51|0
1627040920000|2021-07-23 11:48:40|11547.12|11547.12|11546.62|11546.62|11547.12|11547.12|11546.62|11546.62|0
1627040930000|2021-07-23 11:48:50|11546.77|11546.77|11546.85|11546.85|11546.85|11546.85|11546.77|11546.77|0
1627040940000|2021-07-23 11:49:00|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|11547.83|0
1627040980000|2021-07-23 11:49:40|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|0
1627040990000|2021-07-23 11:49:50|11548.45|11548.45|11546.48|11546.48|11548.45|11548.45|11546.48|11546.48|0
1627041000000|2021-07-23 11:50:00|11547.46|11547.46|11549.43|11549.43|11549.43|11549.43|11547.46|11547.46|0
1627041080000|2021-07-23 11:51:20|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|0
1627041090000|2021-07-23 11:51:30|11549.86|11549.86|11551.1|11551.1|11551.1|11551.1|11549.86|11549.86|0
1627041100000|2021-07-23 11:51:40|11551.45|11551.45|11551.45|11551.45|11551.45|11551.45|11551.45|11551.45|0
1627041110000|2021-07-23 11:51:50|11551.53|11551.53|11552.33|11552.33|11552.33|11552.33|11551.53|11551.53|0
1627041120000|2021-07-23 11:52:00|11552.54|11552.54|11552.54|11552.54|11553.74|11553.74|11552.54|11552.54|0
1627041130000|2021-07-23 11:52:10|11552.59|11552.59|11553.16|11553.16|11553.16|11553.16|11552.59|11552.59|0
1627041150000|2021-07-23 11:52:30|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|0
1627041180000|2021-07-23 11:53:00|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|11554.31|0
1627041190000|2021-07-23 11:53:10|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|0
1627041250000|2021-07-23 11:54:10|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|11555.64|0
1627041280000|2021-07-23 11:54:40|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|0
1627041300000|2021-07-23 11:55:00|11557.05|11557.05|11557.3|11557.3|11557.3|11557.3|11557.05|11557.05|0
1627041400000|2021-07-23 11:56:40|11557.22|11557.22|11557.06|11557.06|11557.22|11557.22|11557.06|11557.06|0
1627041410000|2021-07-23 11:56:50|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|0
1627041420000|2021-07-23 11:57:00|11556.83|11556.83|11556.83|11556.83|11556.83|11556.83|11556.83|11556.83|0
1627041450000|2021-07-23 11:57:30|11557.34|11557.34|11557.84|11557.84|11557.84|11557.84|11557.34|11557.34|0
1627041470000|2021-07-23 11:57:50|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|0
1627041490000|2021-07-23 11:58:10|11558.43|11558.43|11558.35|11558.35|11558.43|11558.43|11558.35|11558.35|0
1627041530000|2021-07-23 11:58:50|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|0
1627041540000|2021-07-23 11:59:00|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|0
1627041560000|2021-07-23 11:59:20|11557.95|11557.95|11559.15|11559.15|11559.15|11559.15|11557.95|11557.95|0
1627041580000|2021-07-23 11:59:40|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|11559.54|0
1627041590000|2021-07-23 11:59:50|11559.88|11559.88|11559.63|11559.63|11559.96|11559.96|11559.63|11559.63|0
1627041600000|2021-07-23 12:00:00|11559.23|11559.23|11559.78|11559.78|11559.78|11559.78|11559.23|11559.23|0
1627041610000|2021-07-23 12:00:10|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|11558.79|0
1627041620000|2021-07-23 12:00:20|11558.96|11558.96|11559.79|11559.79|11559.79|11559.79|11558.96|11558.96|0
1627041630000|2021-07-23 12:00:30|11559.96|11559.96|11560.62|11560.62|11560.62|11560.62|11559.96|11559.96|0
1627041640000|2021-07-23 12:00:40|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|11560.46|0
1627041660000|2021-07-23 12:01:00|11560.8|11560.8|11561.61|11561.61|11561.87|11561.87|11560.8|11560.8|0
1627041670000|2021-07-23 12:01:10|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|0
1627041700000|2021-07-23 12:01:40|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1627041710000|2021-07-23 12:01:50|11562.34|11562.34|11562.42|11562.42|11562.5|11562.5|11562.34|11562.34|0
1627041720000|2021-07-23 12:02:00|11562.77|11562.77|11562.63|11562.63|11562.98|11562.98|11562.63|11562.63|0
1627041730000|2021-07-23 12:02:10|11562.28|11562.28|11562.2|11562.2|11562.28|11562.28|11561.94|11561.94|0
1627041740000|2021-07-23 12:02:20|11561.21|11561.21|11560.86|11560.86|11561.21|11561.21|11560.86|11560.86|0
1627041750000|2021-07-23 12:02:30|11561.21|11561.21|11562.25|11562.25|11562.25|11562.25|11561.21|11561.21|0
1627041760000|2021-07-23 12:02:40|11562.95|11562.95|11563.1|11563.1|11563.1|11563.1|11562.95|11562.95|0
1627041770000|2021-07-23 12:02:50|11564.15|11564.15|11565.32|11565.32|11565.32|11565.32|11564.15|11564.15|0
1627041780000|2021-07-23 12:03:00|11565.83|11565.83|11566.51|11566.51|11566.51|11566.51|11565.83|11565.83|0
1627041790000|2021-07-23 12:03:10|11566.64|11566.64|11567.18|11567.18|11567.69|11567.69|11566.64|11566.64|0
1627041800000|2021-07-23 12:03:20|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|0
1627041820000|2021-07-23 12:03:40|11567.69|11567.69|11566.49|11566.49|11567.69|11567.69|11566.49|11566.49|0
1627041840000|2021-07-23 12:04:00|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|0
1627041860000|2021-07-23 12:04:20|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|11565.43|0
1627041900000|2021-07-23 12:05:00|11566.41|11566.41|11566.2|11566.2|11566.41|11566.41|11566.2|11566.2|0
1627041920000|2021-07-23 12:05:20|11565.51|11565.51|11565.16|11565.16|11565.51|11565.51|11565.16|11565.16|0
1627041930000|2021-07-23 12:05:30|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|11565.24|0
1627041940000|2021-07-23 12:05:40|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|11564.25|0
1627041950000|2021-07-23 12:05:50|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|0
1627041960000|2021-07-23 12:06:00|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|0
1627041970000|2021-07-23 12:06:10|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|11563.67|0
1627041990000|2021-07-23 12:06:30|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1627042010000|2021-07-23 12:06:50|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|11561.7|0
1627042020000|2021-07-23 12:07:00|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|0
1627042030000|2021-07-23 12:07:10|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|11560.38|0
1627042040000|2021-07-23 12:07:20|11559.17|11559.17|11557.97|11557.97|11559.17|11559.17|11557.97|11557.97|0
1627042050000|2021-07-23 12:07:30|11559.17|11559.17|11557.62|11557.62|11559.17|11559.17|11557.62|11557.62|0
1627042060000|2021-07-23 12:07:40|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|11556.64|0
1627042110000|2021-07-23 12:08:30|11557.62|11557.62|11557.62|11557.62|11557.62|11557.62|11557.62|11557.62|0
1627042130000|2021-07-23 12:08:50|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|0
1627042140000|2021-07-23 12:09:00|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|0
1627042160000|2021-07-23 12:09:20|11557.02|11557.02|11556.79|11556.79|11557.02|11557.02|11556.79|11556.79|0
1627042170000|2021-07-23 12:09:30|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|0
1627042190000|2021-07-23 12:09:50|11554.66|11554.66|11554.37|11554.37|11554.66|11554.66|11554.37|11554.37|0
1627042200000|2021-07-23 12:10:00|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|11553.57|0
1627042210000|2021-07-23 12:10:10|11552.53|11552.53|11551.33|11551.33|11552.53|11552.53|11551.33|11551.33|0
1627042220000|2021-07-23 12:10:20|11551.18|11551.18|11551.04|11551.04|11551.18|11551.18|11551.04|11551.04|0
1627042250000|2021-07-23 12:10:50|11550.53|11550.53|11550.21|11550.21|11550.53|11550.53|11550.21|11550.21|0
1627042260000|2021-07-23 12:11:00|11549.9|11549.9|11549.9|11549.9|11549.9|11549.9|11549.9|11549.9|0
1627042330000|2021-07-23 12:12:10|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|11549.77|0
1627042340000|2021-07-23 12:12:20|11549.31|11549.31|11548.11|11548.11|11549.31|11549.31|11548.11|11548.11|0
1627042380000|2021-07-23 12:13:00|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|11548.46|0
1627042400000|2021-07-23 12:13:20|11548.15|11548.15|11548.3|11548.3|11548.3|11548.3|11548.15|11548.15|0
1627042440000|2021-07-23 12:14:00|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|0
1627042480000|2021-07-23 12:14:40|11547.92|11547.92|11547.85|11547.85|11547.92|11547.92|11547.85|11547.85|0
1627042490000|2021-07-23 12:14:50|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|0
1627042500000|2021-07-23 12:15:00|11547.64|11547.64|11547.56|11547.56|11547.64|11547.64|11547.56|11547.56|0
1627042510000|2021-07-23 12:15:10|11545.59|11545.59|11545.24|11545.24|11545.59|11545.59|11545.24|11545.24|0
1627042520000|2021-07-23 12:15:20|11545.4|11545.4|11544.98|11544.98|11545.4|11545.4|11544.98|11544.98|0
1627042540000|2021-07-23 12:15:40|11545.33|11545.33|11545.33|11545.33|11545.33|11545.33|11545.33|11545.33|0
1627042570000|2021-07-23 12:16:10|11545.43|11545.43|11545.78|11545.78|11545.78|11545.78|11545.43|11545.43|0
1627042610000|2021-07-23 12:16:50|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|0
1627042620000|2021-07-23 12:17:00|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|11547.57|0
1627042630000|2021-07-23 12:17:10|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|11547.69|0
1627042640000|2021-07-23 12:17:20|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|0
1627042660000|2021-07-23 12:17:40|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|0
1627042670000|2021-07-23 12:17:50|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|0
1627042690000|2021-07-23 12:18:10|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|0
1627042700000|2021-07-23 12:18:20|11549.21|11549.21|11549.21|11549.21|11549.21|11549.21|11549.21|11549.21|0
1627042740000|2021-07-23 12:19:00|11548.95|11548.95|11550.33|11550.33|11550.33|11550.33|11548.95|11548.95|0
1627042760000|2021-07-23 12:19:20|11551.07|11551.07|11550.58|11550.58|11551.07|11551.07|11550.58|11550.58|0
1627042770000|2021-07-23 12:19:30|11550.98|11550.98|11550.98|11550.98|11550.98|11550.98|11550.98|11550.98|0
1627042790000|2021-07-23 12:19:50|11550.75|11550.75|11550.83|11550.83|11550.83|11550.83|11550.59|11550.59|0
1627042800000|2021-07-23 12:20:00|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|11551.04|0
1627042810000|2021-07-23 12:20:10|11551.11|11551.11|11551.04|11551.04|11551.11|11551.11|11551.04|11551.04|0
1627042820000|2021-07-23 12:20:20|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|11550.64|0
1627042840000|2021-07-23 12:20:40|11550.23|11550.23|11550.23|11550.23|11550.23|11550.23|11550.23|11550.23|0
1627042860000|2021-07-23 12:21:00|11550.31|11550.31|11550.23|11550.23|11550.31|11550.31|11550.23|11550.23|0
1627042870000|2021-07-23 12:21:10|11549.25|11549.25|11548.27|11548.27|11549.25|11549.25|11548.27|11548.27|0
1627042880000|2021-07-23 12:21:20|11547.84|11547.84|11547.15|11547.15|11547.84|11547.84|11547.15|11547.15|0
1627042960000|2021-07-23 12:22:40|11547.31|11547.31|11547.48|11547.48|11547.48|11547.48|11547.31|11547.31|0
1627042990000|2021-07-23 12:23:10|11547.27|11547.27|11546.65|11546.65|11547.27|11547.27|11546.65|11546.65|0
1627043040000|2021-07-23 12:24:00|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|0
1627043070000|2021-07-23 12:24:30|11547.7|11547.7|11545.29|11545.29|11547.7|11547.7|11545.29|11545.29|0
1627043160000|2021-07-23 12:26:00|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|0
1627043210000|2021-07-23 12:26:50|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|11544.24|0
1627043220000|2021-07-23 12:27:00|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|11545.23|0
1627043250000|2021-07-23 12:27:30|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|0
1627043270000|2021-07-23 12:27:50|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|11545.9|0
1627043300000|2021-07-23 12:28:20|11547.11|11547.11|11547.11|11547.11|11547.11|11547.11|11547.11|11547.11|0
1627043340000|2021-07-23 12:29:00|11547.18|11547.18|11547.58|11547.58|11547.58|11547.58|11547.18|11547.18|0
1627043360000|2021-07-23 12:29:20|11547.93|11547.93|11548.92|11548.92|11548.92|11548.92|11547.93|11547.93|0
1627043370000|2021-07-23 12:29:30|11548.97|11548.97|11549.02|11549.02|11549.02|11549.02|11548.97|11548.97|0
1627043390000|2021-07-23 12:29:50|11549.18|11549.18|11549.58|11549.58|11549.58|11549.58|11549.18|11549.18|0
1627043410000|2021-07-23 12:30:10|11549.75|11549.75|11549.75|11549.75|11549.75|11549.75|11549.75|11549.75|0
1627043420000|2021-07-23 12:30:20|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|11549.33|0
1627043430000|2021-07-23 12:30:30|11549.67|11549.67|11549.8|11549.8|11549.8|11549.8|11549.67|11549.67|0
1627043440000|2021-07-23 12:30:40|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|11550.31|0
1627043450000|2021-07-23 12:30:50|11550.15|11550.15|11550.07|11550.07|11550.15|11550.15|11550.07|11550.07|0
1627043500000|2021-07-23 12:31:40|11550|11550|11549.92|11549.92|11550|11550|11549.92|11549.92|0
1627043510000|2021-07-23 12:31:50|11550.9|11550.9|11550.74|11550.74|11550.9|11550.9|11550.74|11550.74|0
1627043520000|2021-07-23 12:32:00|11550.34|11550.34|11550.34|11550.34|11550.34|11550.34|11550.34|11550.34|0
1627043540000|2021-07-23 12:32:20|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|0
1627043560000|2021-07-23 12:32:40|11549.61|11549.61|11548.63|11548.63|11549.61|11549.61|11548.63|11548.63|0
1627043580000|2021-07-23 12:33:00|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|0
1627043600000|2021-07-23 12:33:20|11548.2|11548.2|11547.22|11547.22|11548.2|11548.2|11547.22|11547.22|0
1627043620000|2021-07-23 12:33:40|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|11546.98|0
1627043640000|2021-07-23 12:34:00|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|0
1627043650000|2021-07-23 12:34:10|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|0
1627043670000|2021-07-23 12:34:30|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|0
1627043680000|2021-07-23 12:34:40|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|11545.28|0
1627043690000|2021-07-23 12:34:50|11544.88|11544.88|11544.28|11544.28|11544.88|11544.88|11544.28|11544.28|0
1627043710000|2021-07-23 12:35:10|11544.58|11544.58|11544.73|11544.73|11544.73|11544.73|11544.58|11544.58|0
1627043730000|2021-07-23 12:35:30|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|11544.69|0
1627043740000|2021-07-23 12:35:40|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|0
1627043750000|2021-07-23 12:35:50|11544.37|11544.37|11544.27|11544.27|11544.37|11544.37|11544.27|11544.27|0
1627043760000|2021-07-23 12:36:00|11543.92|11543.92|11546.56|11546.56|11546.56|11546.56|11543.72|11543.72|0
1627043770000|2021-07-23 12:36:10|11546.82|11546.82|11546.12|11546.12|11546.82|11546.82|11546.12|11546.12|0
1627043780000|2021-07-23 12:36:20|11546.47|11546.47|11546.68|11546.68|11546.68|11546.68|11546.47|11546.47|0
1627043790000|2021-07-23 12:36:30|11546.63|11546.63|11547.38|11547.38|11547.38|11547.38|11546.63|11546.63|0
1627043800000|2021-07-23 12:36:40|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|0
1627043810000|2021-07-23 12:36:50|11548.01|11548.01|11547.67|11547.67|11548.01|11548.01|11547.67|11547.67|0
1627043820000|2021-07-23 12:37:00|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|0
1627043850000|2021-07-23 12:37:30|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|11547.48|0
1627043880000|2021-07-23 12:38:00|11547.22|11547.22|11546.71|11546.71|11547.22|11547.22|11546.71|11546.71|0
1627043930000|2021-07-23 12:38:50|11546.7|11546.7|11546.06|11546.06|11546.7|11546.7|11546.06|11546.06|0
1627043940000|2021-07-23 12:39:00|11545.85|11545.85|11544.64|11544.64|11545.85|11545.85|11544.64|11544.64|0
1627043970000|2021-07-23 12:39:30|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|0
1627043980000|2021-07-23 12:39:40|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|0
1627044010000|2021-07-23 12:40:10|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|0
1627044100000|2021-07-23 12:41:40|11541.69|11541.69|11541.69|11541.69|11541.69|11541.69|11541.69|11541.69|0
1627044120000|2021-07-23 12:42:00|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|0
1627044160000|2021-07-23 12:42:40|11541.61|11541.61|11540.64|11540.64|11541.61|11541.61|11540.62|11540.62|0
1627044180000|2021-07-23 12:43:00|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|0
1627044190000|2021-07-23 12:43:10|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|11541.21|0
1627044200000|2021-07-23 12:43:20|11542.41|11542.41|11539.66|11539.66|11542.41|11542.41|11539.66|11539.66|0
1627044220000|2021-07-23 12:43:40|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|11539.82|0
1627044230000|2021-07-23 12:43:50|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|11539.99|0
1627044270000|2021-07-23 12:44:30|11539.95|11539.95|11539.95|11539.95|11539.95|11539.95|11539.95|11539.95|0
1627044350000|2021-07-23 12:45:50|11539.55|11539.55|11539.3|11539.3|11539.55|11539.55|11539.3|11539.3|0
1627044360000|2021-07-23 12:46:00|11539.07|11539.07|11538.67|11538.67|11539.07|11539.07|11538.67|11538.67|0
1627044370000|2021-07-23 12:46:10|11538.32|11538.32|11538.4|11538.4|11538.4|11538.4|11538.32|11538.32|0
1627044380000|2021-07-23 12:46:20|11537.71|11537.71|11537.71|11537.71|11537.71|11537.71|11537.71|11537.71|0
1627044420000|2021-07-23 12:47:00|11537.49|11537.49|11536.29|11536.29|11537.49|11537.49|11536.29|11536.29|0
1627044440000|2021-07-23 12:47:20|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|0
1627044460000|2021-07-23 12:47:40|11536.39|11536.39|11536.62|11536.62|11536.62|11536.62|11536.39|11536.39|0
1627044480000|2021-07-23 12:48:00|11536.36|11536.36|11536.36|11536.36|11536.36|11536.36|11536.36|11536.36|0
1627044500000|2021-07-23 12:48:20|11536.1|11536.1|11537.08|11537.08|11537.08|11537.08|11535.87|11535.87|0
1627044520000|2021-07-23 12:48:40|11537.29|11537.29|11538.67|11538.67|11538.67|11538.67|11537.29|11537.29|0
1627044530000|2021-07-23 12:48:50|11539.02|11539.02|11539.02|11539.02|11539.02|11539.02|11539.02|11539.02|0
1627044540000|2021-07-23 12:49:00|11538.62|11538.62|11538.54|11538.54|11538.62|11538.62|11538.54|11538.54|0
1627044560000|2021-07-23 12:49:20|11539.04|11539.04|11539.53|11539.53|11540.02|11540.02|11539.04|11539.04|0
1627044580000|2021-07-23 12:49:40|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|0
1627044600000|2021-07-23 12:50:00|11540.76|11540.76|11542.12|11542.12|11542.12|11542.12|11540.76|11540.76|0
1627044610000|2021-07-23 12:50:10|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|0
1627044620000|2021-07-23 12:50:20|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|11542.1|0
1627044630000|2021-07-23 12:50:30|11542.27|11542.27|11542.42|11542.42|11542.42|11542.42|11542.27|11542.27|0
1627044640000|2021-07-23 12:50:40|11543.46|11543.46|11543.11|11543.11|11543.46|11543.46|11542.77|11542.77|0
1627044660000|2021-07-23 12:51:00|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|0
1627044670000|2021-07-23 12:51:10|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|11543.22|0
1627044690000|2021-07-23 12:51:30|11543.36|11543.36|11545.33|11545.33|11545.33|11545.33|11543.36|11543.36|0
1627044700000|2021-07-23 12:51:40|11545.06|11545.06|11545.06|11545.06|11545.06|11545.06|11545.06|11545.06|0
1627044710000|2021-07-23 12:51:50|11544.8|11544.8|11544.3|11544.3|11544.8|11544.8|11544.3|11544.3|0
1627044720000|2021-07-23 12:52:00|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|0
1627044730000|2021-07-23 12:52:10|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|11544.38|0
1627044740000|2021-07-23 12:52:20|11543.39|11543.39|11541.87|11541.87|11543.39|11543.39|11541.71|11541.71|0
1627044790000|2021-07-23 12:53:10|11542.85|11542.85|11542.85|11542.85|11542.85|11542.85|11542.85|11542.85|0
1627044800000|2021-07-23 12:53:20|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|11543.38|0
1627044810000|2021-07-23 12:53:30|11543.11|11543.11|11543.11|11543.11|11543.11|11543.11|11543.11|11543.11|0
1627044830000|2021-07-23 12:53:50|11542.88|11542.88|11542.88|11542.88|11542.88|11542.88|11542.88|11542.88|0
1627044860000|2021-07-23 12:54:20|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|0
1627044870000|2021-07-23 12:54:30|11543|11543|11543|11543|11543|11543|11543|11543|0
1627044880000|2021-07-23 12:54:40|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|0
1627044890000|2021-07-23 12:54:50|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|11542.71|0
1627044900000|2021-07-23 12:55:00|11542.49|11542.49|11542.49|11542.49|11542.49|11542.49|11542.49|11542.49|0
1627044910000|2021-07-23 12:55:10|11541.51|11541.51|11541.51|11541.51|11541.51|11541.51|11541.51|11541.51|0
1627044950000|2021-07-23 12:55:50|11541.91|11541.91|11541.91|11541.91|11541.91|11541.91|11541.91|11541.91|0
1627044960000|2021-07-23 12:56:00|11542.12|11542.12|11542.33|11542.33|11542.33|11542.33|11542.12|11542.12|0
1627045020000|2021-07-23 12:57:00|11542.54|11542.54|11542.75|11542.75|11542.75|11542.75|11542.54|11542.54|0
1627045040000|2021-07-23 12:57:20|11543.96|11543.96|11544.17|11544.17|11544.17|11544.17|11543.96|11543.96|0
1627045060000|2021-07-23 12:57:40|11543.96|11543.96|11543.96|11543.96|11543.96|11543.96|11543.96|11543.96|0
1627045070000|2021-07-23 12:57:50|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|0
1627045100000|2021-07-23 12:58:20|11544.25|11544.25|11546.49|11546.49|11546.49|11546.49|11544.17|11544.17|0
1627045110000|2021-07-23 12:58:30|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1627045120000|2021-07-23 12:58:40|11546.25|11546.25|11546.18|11546.18|11546.33|11546.33|11546.18|11546.18|0
1627045130000|2021-07-23 12:58:50|11546.27|11546.27|11546.27|11546.27|11546.27|11546.27|11546.27|11546.27|0
1627045160000|2021-07-23 12:59:20|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1627045170000|2021-07-23 12:59:30|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|0
1627045180000|2021-07-23 12:59:40|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1627045190000|2021-07-23 12:59:50|11545.45|11545.45|11545.3|11545.3|11545.45|11545.45|11545.3|11545.3|0
1627045200000|2021-07-23 13:00:00|11545.37|11545.37|11545.83|11545.83|11545.83|11545.83|11545.37|11545.37|0
1627045210000|2021-07-23 13:00:10|11545.43|11545.43|11544.58|11544.58|11545.43|11545.43|11544.58|11544.58|0
1627045220000|2021-07-23 13:00:20|11544.18|11544.18|11543.65|11543.65|11544.26|11544.26|11543.65|11543.65|0
1627045230000|2021-07-23 13:00:30|11543.39|11543.39|11541.1|11541.1|11543.39|11543.39|11541.1|11541.1|0
1627045240000|2021-07-23 13:00:40|11540.84|11540.84|11540.44|11540.44|11540.84|11540.84|11540.44|11540.44|0
1627045250000|2021-07-23 13:00:50|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|11540.28|0
1627045260000|2021-07-23 13:01:00|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|11540.58|0
1627045270000|2021-07-23 13:01:10|11540.88|11540.88|11540.88|11540.88|11540.88|11540.88|11540.88|11540.88|0
1627045280000|2021-07-23 13:01:20|11540.61|11540.61|11540.36|11540.36|11540.61|11540.61|11540.36|11540.36|0
1627045290000|2021-07-23 13:01:30|11539.37|11539.37|11539.29|11539.29|11539.37|11539.37|11539.29|11539.29|0
1627045300000|2021-07-23 13:01:40|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|0
1627045310000|2021-07-23 13:01:50|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|11537.92|0
1627045320000|2021-07-23 13:02:00|11537.71|11537.71|11537.47|11537.47|11537.71|11537.71|11537.47|11537.47|0
1627045330000|2021-07-23 13:02:10|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|0
1627045340000|2021-07-23 13:02:20|11537.47|11537.47|11537.13|11537.13|11537.47|11537.47|11537.13|11537.13|0
1627045350000|2021-07-23 13:02:30|11536.73|11536.73|11536.73|11536.73|11536.73|11536.73|11536.73|11536.73|0
1627045360000|2021-07-23 13:02:40|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|11536.57|0
1627045390000|2021-07-23 13:03:10|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1627045420000|2021-07-23 13:03:40|11537.04|11537.04|11536.73|11536.73|11537.04|11537.04|11536.7|11536.7|0
1627045430000|2021-07-23 13:03:50|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|0
1627045440000|2021-07-23 13:04:00|11536.07|11536.07|11537.4|11537.4|11537.4|11537.4|11536.07|11536.07|0
1627045450000|2021-07-23 13:04:10|11537.91|11537.91|11538.47|11538.47|11538.47|11538.47|11537.91|11537.91|0
1627045460000|2021-07-23 13:04:20|11538.42|11538.42|11538.42|11538.42|11538.42|11538.42|11538.42|11538.42|0
1627045470000|2021-07-23 13:04:30|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|0
1627045510000|2021-07-23 13:05:10|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|11538.57|0
1627045520000|2021-07-23 13:05:20|11538.07|11538.07|11538.07|11538.07|11538.07|11538.07|11538.07|11538.07|0
1627045530000|2021-07-23 13:05:30|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|11539.05|0
1627045540000|2021-07-23 13:05:40|11539.21|11539.21|11539.13|11539.13|11539.21|11539.21|11539.13|11539.13|0
1627045550000|2021-07-23 13:05:50|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|0
1627045560000|2021-07-23 13:06:00|11539.31|11539.31|11540.22|11540.22|11540.22|11540.22|11539.24|11539.24|0
1627045570000|2021-07-23 13:06:10|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|11540.07|0
1627045580000|2021-07-23 13:06:20|11539.81|11539.81|11539.65|11539.65|11539.81|11539.81|11539.65|11539.65|0
1627045610000|2021-07-23 13:06:50|11538.67|11538.67|11538.67|11538.67|11538.67|11538.67|11538.67|11538.67|0
1627045620000|2021-07-23 13:07:00|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1627045640000|2021-07-23 13:07:20|11538.41|11538.41|11535.99|11535.99|11538.41|11538.41|11535.99|11535.99|0
1627045670000|2021-07-23 13:07:50|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|0
1627045680000|2021-07-23 13:08:00|11536.28|11536.28|11536.36|11536.36|11536.36|11536.36|11536.28|11536.28|0
1627045700000|2021-07-23 13:08:20|11536.01|11536.01|11535.81|11535.81|11536.01|11536.01|11535.81|11535.81|0
1627045730000|2021-07-23 13:08:50|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|0
1627045740000|2021-07-23 13:09:00|11536.57|11536.57|11536.25|11536.25|11536.57|11536.57|11536.25|11536.25|0
1627045760000|2021-07-23 13:09:20|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|0
1627045770000|2021-07-23 13:09:30|11536.07|11536.07|11536.02|11536.02|11536.07|11536.07|11536.02|11536.02|0
1627045780000|2021-07-23 13:09:40|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|0
1627045790000|2021-07-23 13:09:50|11536.21|11536.21|11536.06|11536.06|11536.21|11536.21|11536.06|11536.06|0
1627045800000|2021-07-23 13:10:00|11536.32|11536.32|11537.87|11537.87|11537.87|11537.87|11536.32|11536.32|0
1627045820000|2021-07-23 13:10:20|11538.22|11538.22|11538.22|11538.22|11538.22|11538.22|11538.22|11538.22|0
1627045850000|2021-07-23 13:10:50|11538.43|11538.43|11538.43|11538.43|11538.43|11538.43|11538.43|11538.43|0
1627045860000|2021-07-23 13:11:00|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|11539.42|0
1627045870000|2021-07-23 13:11:10|11539.25|11539.25|11540.45|11540.45|11540.45|11540.45|11539.25|11539.25|0
1627045880000|2021-07-23 13:11:20|11541.44|11541.44|11541.44|11541.44|11541.44|11541.44|11541.44|11541.44|0
1627045900000|2021-07-23 13:11:40|11541.65|11541.65|11542.63|11542.63|11542.63|11542.63|11541.65|11541.65|0
1627045920000|2021-07-23 13:12:00|11542.98|11542.98|11542.98|11542.98|11542.98|11542.98|11542.98|11542.98|0
1627045930000|2021-07-23 13:12:10|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|0
1627045940000|2021-07-23 13:12:20|11542.08|11542.08|11541.09|11541.09|11542.08|11542.08|11541.09|11541.09|0
1627045960000|2021-07-23 13:12:40|11541.01|11541.01|11541.34|11541.34|11541.34|11541.34|11540.94|11540.94|0
1627045970000|2021-07-23 13:12:50|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|0
1627045980000|2021-07-23 13:13:00|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|11541.65|0
1627045990000|2021-07-23 13:13:10|11541.86|11541.86|11541.64|11541.64|11541.86|11541.86|11541.64|11541.64|0
1627046000000|2021-07-23 13:13:20|11541.22|11541.22|11541.22|11541.22|11541.22|11541.22|11541.22|11541.22|0
1627046010000|2021-07-23 13:13:30|11541.01|11541.01|11541.01|11541.01|11541.01|11541.01|11541.01|11541.01|0
1627046030000|2021-07-23 13:13:50|11540.8|11540.8|11540.45|11540.45|11540.8|11540.8|11540.45|11540.45|0
1627046040000|2021-07-23 13:14:00|11541.66|11541.66|11541.66|11541.66|11541.66|11541.66|11541.66|11541.66|0
1627046060000|2021-07-23 13:14:20|11541.44|11541.44|11541.21|11541.21|11541.44|11541.44|11541.21|11541.21|0
1627046070000|2021-07-23 13:14:30|11540.23|11540.23|11540.23|11540.23|11540.23|11540.23|11540.23|11540.23|0
1627046080000|2021-07-23 13:14:40|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|0
1627046090000|2021-07-23 13:14:50|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|0
1627046100000|2021-07-23 13:15:00|11541.4|11541.4|11541.63|11541.63|11541.63|11541.63|11541.4|11541.4|0
1627046110000|2021-07-23 13:15:10|11542.06|11542.06|11541.74|11541.74|11542.4|11542.4|11541.74|11541.74|0
1627046120000|2021-07-23 13:15:20|11541.34|11541.34|11541.18|11541.18|11541.34|11541.34|11541.18|11541.18|0
1627046130000|2021-07-23 13:15:30|11540.97|11540.97|11540.73|11540.73|11540.97|11540.97|11540.73|11540.73|0
1627046140000|2021-07-23 13:15:40|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|0
1627046150000|2021-07-23 13:15:50|11539.88|11539.88|11539.88|11539.88|11539.88|11539.88|11539.88|11539.88|0
1627046160000|2021-07-23 13:16:00|11540.86|11540.86|11540.51|11540.51|11540.86|11540.86|11540.51|11540.51|0
1627046190000|2021-07-23 13:16:30|11540.91|11540.91|11540.91|11540.91|11540.91|11540.91|11540.91|11540.91|0
1627046210000|2021-07-23 13:16:50|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|11540.51|0
1627046220000|2021-07-23 13:17:00|11540.86|11540.86|11541.15|11541.15|11541.15|11541.15|11540.65|11540.65|0
1627046230000|2021-07-23 13:17:10|11542.14|11542.14|11544.01|11544.01|11544.01|11544.01|11542.14|11542.14|0
1627046240000|2021-07-23 13:17:20|11544.99|11544.99|11544.99|11544.99|11544.99|11544.99|11544.99|11544.99|0
1627046250000|2021-07-23 13:17:30|11544.75|11544.75|11544.68|11544.68|11544.75|11544.75|11544.68|11544.68|0
1627046260000|2021-07-23 13:17:40|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|0
1627046280000|2021-07-23 13:18:00|11545.48|11545.48|11546.46|11546.46|11546.46|11546.46|11545.48|11545.48|0
1627046300000|2021-07-23 13:18:20|11546.97|11546.97|11546.73|11546.73|11546.97|11546.97|11546.73|11546.73|0
1627046340000|2021-07-23 13:19:00|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|0
1627046350000|2021-07-23 13:19:10|11546.01|11546.01|11546.65|11546.65|11546.65|11546.65|11546.01|11546.01|0
1627046370000|2021-07-23 13:19:30|11546.73|11546.73|11546.33|11546.33|11546.73|11546.73|11546.33|11546.33|0
1627046390000|2021-07-23 13:19:50|11546.1|11546.1|11545.91|11545.91|11546.1|11546.1|11545.91|11545.91|0
1627046420000|2021-07-23 13:20:20|11545.51|11545.51|11545.86|11545.86|11545.86|11545.86|11545.51|11545.51|0
1627046430000|2021-07-23 13:20:30|11546.84|11546.84|11547.19|11547.19|11547.19|11547.19|11546.84|11546.84|0
1627046440000|2021-07-23 13:20:40|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|11547.38|0
1627046460000|2021-07-23 13:21:00|11548.36|11548.36|11547.15|11547.15|11548.36|11548.36|11547.15|11547.15|0
1627046470000|2021-07-23 13:21:10|11546.17|11546.17|11546.99|11546.99|11547.15|11547.15|11546.17|11546.17|0
1627046500000|2021-07-23 13:21:40|11547.07|11547.07|11547.57|11547.57|11547.57|11547.57|11547.07|11547.07|0
1627046510000|2021-07-23 13:21:50|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|11548.77|0
1627046520000|2021-07-23 13:22:00|11547.79|11547.79|11548.12|11548.12|11548.12|11548.12|11547.79|11547.79|0
1627046540000|2021-07-23 13:22:20|11547.7|11547.7|11547.56|11547.56|11547.7|11547.7|11547.56|11547.56|0
1627046550000|2021-07-23 13:22:30|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|0
1627046570000|2021-07-23 13:22:50|11547.65|11547.65|11548.19|11548.19|11548.19|11548.19|11547.65|11547.65|0
1627046580000|2021-07-23 13:23:00|11548.4|11548.4|11548.48|11548.48|11548.48|11548.48|11548.4|11548.4|0
1627046620000|2021-07-23 13:23:40|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|0
1627046630000|2021-07-23 13:23:50|11547.42|11547.42|11547.63|11547.63|11547.63|11547.63|11547.42|11547.42|0
1627046640000|2021-07-23 13:24:00|11546.65|11546.65|11546.65|11546.65|11546.65|11546.65|11546.65|11546.65|0
1627046650000|2021-07-23 13:24:10|11545.66|11545.66|11546.65|11546.65|11546.65|11546.65|11545.66|11545.66|0
1627046680000|2021-07-23 13:24:40|11546.44|11546.44|11546.44|11546.44|11546.44|11546.44|11546.44|11546.44|0
1627046690000|2021-07-23 13:24:50|11547.64|11547.64|11547.64|11547.64|11547.64|11547.64|11547.64|11547.64|0
1627046700000|2021-07-23 13:25:00|11548.85|11548.85|11548.85|11548.85|11548.85|11548.85|11548.85|11548.85|0
1627046740000|2021-07-23 13:25:40|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|0
1627046750000|2021-07-23 13:25:50|11548.98|11548.98|11549.54|11549.54|11549.54|11549.54|11548.98|11548.98|0
1627046770000|2021-07-23 13:26:10|11550.05|11550.05|11548.34|11548.34|11550.05|11550.05|11548.34|11548.34|0
1627046780000|2021-07-23 13:26:20|11548.26|11548.26|11548.26|11548.26|11548.26|11548.26|11548.18|11548.18|0
1627046790000|2021-07-23 13:26:30|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|0
1627046820000|2021-07-23 13:27:00|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|0
1627046850000|2021-07-23 13:27:30|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|0
1627046860000|2021-07-23 13:27:40|11548.36|11548.36|11547.98|11547.98|11548.79|11548.79|11547.98|11547.98|0
1627046880000|2021-07-23 13:28:00|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|0
1627046920000|2021-07-23 13:28:40|11547.86|11547.86|11547.78|11547.78|11547.86|11547.86|11547.78|11547.78|0
1627046930000|2021-07-23 13:28:50|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|11547.65|0
1627046950000|2021-07-23 13:29:10|11548.4|11548.4|11549.78|11549.78|11549.78|11549.78|11548.4|11548.4|0
1627046960000|2021-07-23 13:29:20|11550.05|11550.05|11551.46|11551.46|11551.46|11551.46|11550.05|11550.05|0
1627046970000|2021-07-23 13:29:30|11551.39|11551.39|11551.73|11551.73|11551.73|11551.73|11551.39|11551.39|0
1627046980000|2021-07-23 13:29:40|11551.95|11551.95|11551.73|11551.73|11551.95|11551.95|11551.73|11551.73|0
1627046990000|2021-07-23 13:29:50|11550.75|11550.75|11550.75|11550.75|11550.9|11550.9|11550.75|11550.75|0
1627047000000|2021-07-23 13:30:00|11550.35|11550.35|11548.45|11548.45|11550.35|11550.35|11548.24|11548.24|0
1627047010000|2021-07-23 13:30:10|11548.86|11548.86|11549.07|11549.07|11549.07|11549.07|11548.86|11548.86|0
1627047020000|2021-07-23 13:30:20|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|11548.83|0
1627047030000|2021-07-23 13:30:30|11547.34|11547.34|11547.13|11547.13|11547.53|11547.53|11547.13|11547.13|0
1627047050000|2021-07-23 13:30:50|11546.49|11546.49|11546.49|11546.49|11546.7|11546.7|11546.49|11546.49|0
1627047060000|2021-07-23 13:31:00|11546.14|11546.14|11545.72|11545.72|11546.14|11546.14|11545.72|11545.72|0
1627047080000|2021-07-23 13:31:20|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|0
1627047090000|2021-07-23 13:31:30|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|0
1627047100000|2021-07-23 13:31:40|11546.01|11546.01|11546.79|11546.79|11547|11547|11546.01|11546.01|0
1627047110000|2021-07-23 13:31:50|11547.13|11547.13|11547.39|11547.39|11547.48|11547.48|11547.13|11547.13|0
1627047120000|2021-07-23 13:32:00|11547.53|11547.53|11547.18|11547.18|11547.53|11547.53|11547.18|11547.18|0
1627047140000|2021-07-23 13:32:20|11546.78|11546.78|11546.78|11546.78|11546.78|11546.78|11546.78|11546.78|0
1627047160000|2021-07-23 13:32:40|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|11546.43|0
1627047170000|2021-07-23 13:32:50|11545.45|11545.45|11545.11|11545.11|11545.45|11545.45|11545.1|11545.1|0
1627047180000|2021-07-23 13:33:00|11543.9|11543.9|11543.5|11543.5|11543.9|11543.9|11543.5|11543.5|0
1627047190000|2021-07-23 13:33:10|11543.66|11543.66|11541.79|11541.79|11543.66|11543.66|11541.79|11541.79|0
1627047200000|2021-07-23 13:33:20|11541.96|11541.96|11541.96|11541.96|11541.96|11541.96|11541.96|11541.96|0
1627047210000|2021-07-23 13:33:30|11541.87|11541.87|11541.87|11541.87|11541.87|11541.87|11541.87|11541.87|0
1627047220000|2021-07-23 13:33:40|11542.02|11542.02|11542.23|11542.23|11542.23|11542.23|11542.02|11542.02|0
1627047230000|2021-07-23 13:33:50|11541.88|11541.88|11541.96|11541.96|11541.96|11541.96|11541.88|11541.88|0
1627047260000|2021-07-23 13:34:20|11542.17|11542.17|11541.05|11541.05|11542.17|11542.17|11540.97|11540.97|0
1627047270000|2021-07-23 13:34:30|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|0
1627047300000|2021-07-23 13:35:00|11540.78|11540.78|11541.13|11541.13|11541.13|11541.13|11540.78|11540.78|0
1627047310000|2021-07-23 13:35:10|11540.92|11540.92|11541.53|11541.53|11541.53|11541.53|11540.92|11540.92|0
1627047320000|2021-07-23 13:35:20|11542.1|11542.1|11542.24|11542.24|11542.45|11542.45|11541.93|11541.93|0
1627047330000|2021-07-23 13:35:30|11542.16|11542.16|11542.63|11542.63|11542.63|11542.63|11541.93|11541.93|0
1627047340000|2021-07-23 13:35:40|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|0
1627047360000|2021-07-23 13:36:00|11542.13|11542.13|11543.51|11543.51|11543.51|11543.51|11542.13|11542.13|0
1627047370000|2021-07-23 13:36:10|11543.73|11543.73|11543.8|11543.8|11543.8|11543.8|11543.65|11543.65|0
1627047380000|2021-07-23 13:36:20|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|11543.62|0
1627047390000|2021-07-23 13:36:30|11544.82|11544.82|11544.9|11544.9|11544.9|11544.9|11544.82|11544.82|0
1627047400000|2021-07-23 13:36:40|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|0
1627047410000|2021-07-23 13:36:50|11545.63|11545.63|11546.03|11546.03|11547.23|11547.23|11545.63|11545.63|0
1627047420000|2021-07-23 13:37:00|11547.23|11547.23|11548.78|11548.78|11548.78|11548.78|11547.23|11547.23|0
1627047440000|2021-07-23 13:37:20|11547.58|11547.58|11546.03|11546.03|11547.58|11547.58|11546.03|11546.03|0
1627047450000|2021-07-23 13:37:30|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|0
1627047460000|2021-07-23 13:37:40|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|11547.49|0
1627047480000|2021-07-23 13:38:00|11547.44|11547.44|11546.16|11546.16|11547.44|11547.44|11546.16|11546.16|0
1627047490000|2021-07-23 13:38:10|11546.33|11546.33|11543.52|11543.52|11546.33|11546.33|11543.52|11543.52|0
1627047500000|2021-07-23 13:38:20|11543.05|11543.05|11543.2|11543.2|11543.2|11543.2|11542.9|11542.9|0
1627047510000|2021-07-23 13:38:30|11542.21|11542.21|11543.42|11543.42|11543.42|11543.42|11542.21|11542.21|0
1627047520000|2021-07-23 13:38:40|11542.21|11542.21|11544.13|11544.13|11544.13|11544.13|11540.88|11540.88|0
1627047530000|2021-07-23 13:38:50|11544.18|11544.18|11543.07|11543.07|11544.18|11544.18|11543.07|11543.07|0
1627047540000|2021-07-23 13:39:00|11543.32|11543.32|11542.58|11542.58|11543.32|11543.32|11542.18|11542.18|0
1627047550000|2021-07-23 13:39:10|11542.16|11542.16|11540.72|11540.72|11542.16|11542.16|11540.72|11540.72|0
1627047560000|2021-07-23 13:39:20|11541.7|11541.7|11542.26|11542.26|11542.26|11542.26|11541.7|11541.7|0
1627047570000|2021-07-23 13:39:30|11542.12|11542.12|11541.94|11541.94|11542.12|11542.12|11541.14|11541.14|0
1627047590000|2021-07-23 13:39:50|11542.15|11542.15|11542.15|11542.15|11542.15|11542.15|11542.15|11542.15|0
1627047600000|2021-07-23 13:40:00|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|11542.5|0
1627047610000|2021-07-23 13:40:10|11542.85|11542.85|11543.99|11543.99|11543.99|11543.99|11542.85|11542.85|0
1627047620000|2021-07-23 13:40:20|11544.97|11544.97|11545.37|11545.37|11545.37|11545.37|11544.97|11544.97|0
1627047630000|2021-07-23 13:40:30|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|11546.36|0
1627047640000|2021-07-23 13:40:40|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1627047650000|2021-07-23 13:40:50|11546.45|11546.45|11545.63|11545.63|11546.61|11546.61|11545.63|11545.63|0
1627047660000|2021-07-23 13:41:00|11545.84|11545.84|11546.08|11546.08|11546.08|11546.08|11545.84|11545.84|0
1627047670000|2021-07-23 13:41:10|11546.6|11546.6|11547.03|11547.03|11547.03|11547.03|11546.6|11546.6|0
1627047680000|2021-07-23 13:41:20|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|11546.82|0
1627047690000|2021-07-23 13:41:30|11547.8|11547.8|11547.97|11547.97|11547.97|11547.97|11547.8|11547.8|0
1627047710000|2021-07-23 13:41:50|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|0
1627047720000|2021-07-23 13:42:00|11548.3|11548.3|11547.9|11547.9|11548.3|11548.3|11547.9|11547.9|0
1627047730000|2021-07-23 13:42:10|11547.77|11547.77|11548.98|11548.98|11548.98|11548.98|11547.77|11547.77|0
1627047740000|2021-07-23 13:42:20|11549.28|11549.28|11549.03|11549.03|11549.28|11549.28|11549.03|11549.03|0
1627047750000|2021-07-23 13:42:30|11549.83|11549.83|11550.48|11550.48|11550.48|11550.48|11549.83|11549.83|0
1627047760000|2021-07-23 13:42:40|11551.68|11551.68|11551.9|11551.9|11551.9|11551.9|11550.48|11550.48|0
1627047770000|2021-07-23 13:42:50|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|0
1627047780000|2021-07-23 13:43:00|11552.31|11552.31|11552.23|11552.23|11552.31|11552.31|11552.23|11552.23|0
1627047790000|2021-07-23 13:43:10|11551.83|11551.83|11550.47|11550.47|11551.83|11551.83|11550.47|11550.47|0
1627047800000|2021-07-23 13:43:20|11550.07|11550.07|11550.07|11550.07|11550.07|11550.07|11550.07|11550.07|0
1627047810000|2021-07-23 13:43:30|11550.23|11550.23|11550.39|11550.39|11550.39|11550.39|11550.23|11550.23|0
1627047820000|2021-07-23 13:43:40|11550.65|11550.65|11551.15|11551.15|11551.15|11551.15|11550.65|11550.65|0
1627047860000|2021-07-23 13:44:20|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|0
1627047880000|2021-07-23 13:44:40|11550.67|11550.67|11551.01|11551.01|11551.01|11551.01|11550.67|11550.67|0
1627047890000|2021-07-23 13:44:50|11552.15|11552.15|11552.69|11552.69|11552.69|11552.69|11552.15|11552.15|0
1627047900000|2021-07-23 13:45:00|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|0
1627047910000|2021-07-23 13:45:10|11552.82|11552.82|11552.82|11552.82|11552.82|11552.82|11552.82|11552.82|0
1627047940000|2021-07-23 13:45:40|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|11552.37|0
1627047950000|2021-07-23 13:45:50|11552.42|11552.42|11551.21|11551.21|11552.42|11552.42|11551.21|11551.21|0
1627047960000|2021-07-23 13:46:00|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|0
1627047970000|2021-07-23 13:46:10|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|0
1627047990000|2021-07-23 13:46:30|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|0
1627048000000|2021-07-23 13:46:40|11550.41|11550.41|11550.68|11550.68|11550.68|11550.68|11550.41|11550.41|0
1627048020000|2021-07-23 13:47:00|11551.08|11551.08|11554|11554|11554|11554|11551.08|11551.08|0
1627048030000|2021-07-23 13:47:10|11554.26|11554.26|11554.95|11554.95|11554.95|11554.95|11554.26|11554.26|0
1627048040000|2021-07-23 13:47:20|11555.64|11555.64|11554.39|11554.39|11555.94|11555.94|11554.39|11554.39|0
1627048050000|2021-07-23 13:47:30|11553.18|11553.18|11552.31|11552.31|11553.18|11553.18|11552.31|11552.31|0
1627048060000|2021-07-23 13:47:40|11551.96|11551.96|11552.57|11552.57|11552.57|11552.57|11551.96|11551.96|0
1627048070000|2021-07-23 13:47:50|11553.27|11553.27|11553.07|11553.07|11553.27|11553.27|11552.92|11552.92|0
1627048080000|2021-07-23 13:48:00|11554.28|11554.28|11555.78|11555.78|11555.78|11555.78|11554.28|11554.28|0
1627048100000|2021-07-23 13:48:20|11555.89|11555.89|11557.09|11557.09|11557.09|11557.09|11555.89|11555.89|0
1627048110000|2021-07-23 13:48:30|11557.32|11557.32|11557.09|11557.09|11557.32|11557.32|11557.09|11557.09|0
1627048120000|2021-07-23 13:48:40|11557.44|11557.44|11557.76|11557.76|11557.76|11557.76|11557.26|11557.26|0
1627048150000|2021-07-23 13:49:10|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|0
1627048160000|2021-07-23 13:49:20|11558.05|11558.05|11558.4|11558.4|11558.4|11558.4|11558.05|11558.05|0
1627048170000|2021-07-23 13:49:30|11558.45|11558.45|11560.34|11560.34|11560.42|11560.42|11558.45|11558.45|0
1627048180000|2021-07-23 13:49:40|11560.5|11560.5|11562.05|11562.05|11562.45|11562.45|11560.5|11560.5|0
1627048190000|2021-07-23 13:49:50|11562.1|11562.1|11562.17|11562.17|11562.41|11562.41|11562.02|11562.02|0
1627048200000|2021-07-23 13:50:00|11562.57|11562.57|11562.35|11562.35|11562.57|11562.57|11562.17|11562.17|0
1627048210000|2021-07-23 13:50:10|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|0
1627048220000|2021-07-23 13:50:20|11562.02|11562.02|11561.79|11561.79|11562.12|11562.12|11561.79|11561.79|0
1627048230000|2021-07-23 13:50:30|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|11561.63|0
1627048240000|2021-07-23 13:50:40|11561.5|11561.5|11559.98|11559.98|11561.5|11561.5|11559.98|11559.98|0
1627048250000|2021-07-23 13:50:50|11560.03|11560.03|11560.43|11560.43|11560.43|11560.43|11560.03|11560.03|0
1627048260000|2021-07-23 13:51:00|11560.03|11560.03|11560.27|11560.27|11560.27|11560.27|11560.03|11560.03|0
1627048270000|2021-07-23 13:51:10|11559.74|11559.74|11559.22|11559.22|11559.74|11559.74|11559.22|11559.22|0
1627048290000|2021-07-23 13:51:30|11558.87|11558.87|11558.95|11558.95|11558.95|11558.95|11558.87|11558.87|0
1627048300000|2021-07-23 13:51:40|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|0
1627048310000|2021-07-23 13:51:50|11558.8|11558.8|11556.93|11556.93|11558.8|11558.8|11556.93|11556.93|0
1627048330000|2021-07-23 13:52:10|11557.13|11557.13|11558.79|11558.79|11558.79|11558.79|11557|11557|0
1627048340000|2021-07-23 13:52:20|11558.95|11558.95|11559.1|11559.1|11559.1|11559.1|11558.95|11558.95|0
1627048350000|2021-07-23 13:52:30|11558.7|11558.7|11559.9|11559.9|11559.9|11559.9|11558.7|11558.7|0
1627048370000|2021-07-23 13:52:50|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|0
1627048380000|2021-07-23 13:53:00|11560.85|11560.85|11561.83|11561.83|11561.83|11561.83|11560.85|11560.85|0
1627048390000|2021-07-23 13:53:10|11561.62|11561.62|11561.62|11561.62|11561.62|11561.62|11561.62|11561.62|0
1627048400000|2021-07-23 13:53:20|11562.6|11562.6|11565.64|11565.64|11567.01|11567.01|11562.6|11562.6|0
1627048410000|2021-07-23 13:53:30|11565.62|11565.62|11565.05|11565.05|11565.75|11565.75|11565.05|11565.05|0
1627048420000|2021-07-23 13:53:40|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|11564.55|0
1627048430000|2021-07-23 13:53:50|11564.7|11564.7|11563.25|11563.25|11564.7|11564.7|11563.25|11563.25|0
1627048440000|2021-07-23 13:54:00|11563.43|11563.43|11561.76|11561.76|11563.43|11563.43|11561.76|11561.76|0
1627048450000|2021-07-23 13:54:10|11561.91|11561.91|11560.87|11560.87|11561.91|11561.91|11560.87|11560.87|0
1627048460000|2021-07-23 13:54:20|11560.52|11560.52|11560.12|11560.12|11560.52|11560.52|11560.12|11560.12|0
1627048470000|2021-07-23 13:54:30|11560.28|11560.28|11559.29|11559.29|11560.28|11560.28|11559.29|11559.29|0
1627048480000|2021-07-23 13:54:40|11559.2|11559.2|11559.04|11559.04|11559.2|11559.2|11559.04|11559.04|0
1627048510000|2021-07-23 13:55:10|11558.69|11558.69|11557.04|11557.04|11558.69|11558.69|11556.99|11556.99|0
1627048520000|2021-07-23 13:55:20|11556.82|11556.82|11556.41|11556.41|11556.82|11556.82|11556.41|11556.41|0
1627048530000|2021-07-23 13:55:30|11556.83|11556.83|11557.82|11557.82|11557.82|11557.82|11556.83|11556.83|0
1627048540000|2021-07-23 13:55:40|11558.03|11558.03|11558.64|11558.64|11558.64|11558.64|11558.03|11558.03|0
1627048550000|2021-07-23 13:55:50|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|11558.48|0
1627048560000|2021-07-23 13:56:00|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|11558.07|0
1627048570000|2021-07-23 13:56:10|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|11557.93|0
1627048580000|2021-07-23 13:56:20|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|0
1627048590000|2021-07-23 13:56:30|11558.39|11558.39|11558.39|11558.39|11558.39|11558.39|11558.39|11558.39|0
1627048610000|2021-07-23 13:56:50|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|0
1627048640000|2021-07-23 13:57:20|11560.78|11560.78|11562.11|11562.11|11562.11|11562.11|11560.78|11560.78|0
1627048650000|2021-07-23 13:57:30|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|11562.19|0
1627048660000|2021-07-23 13:57:40|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|11562.1|0
1627048690000|2021-07-23 13:58:10|11561.96|11561.96|11561.96|11561.96|11561.96|11561.96|11561.96|11561.96|0
1627048700000|2021-07-23 13:58:20|11561.73|11561.73|11561.73|11561.73|11561.73|11561.73|11561.73|11561.73|0
1627048730000|2021-07-23 13:58:50|11562.71|11562.71|11562.71|11562.71|11562.71|11562.71|11562.71|11562.71|0
1627048740000|2021-07-23 13:59:00|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|0
1627048750000|2021-07-23 13:59:10|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|0
1627048760000|2021-07-23 13:59:20|11563.13|11563.13|11562.66|11562.66|11563.13|11563.13|11562.66|11562.66|0
1627048770000|2021-07-23 13:59:30|11562.58|11562.58|11562.42|11562.42|11562.58|11562.58|11562.42|11562.42|0
1627048790000|2021-07-23 13:59:50|11562.58|11562.58|11563.08|11563.08|11563.08|11563.08|11562.58|11562.58|0
1627048800000|2021-07-23 14:00:00|11563|11563|11563.7|11563.7|11563.7|11563.7|11562.84|11562.84|0
1627048810000|2021-07-23 14:00:10|11563.5|11563.5|11563.32|11563.32|11563.5|11563.5|11563.32|11563.32|0
1627048820000|2021-07-23 14:00:20|11564.3|11564.3|11564.3|11564.3|11564.3|11564.3|11564.3|11564.3|0
1627048830000|2021-07-23 14:00:30|11564.52|11564.52|11564.75|11564.75|11564.75|11564.75|11564.52|11564.52|0
1627048840000|2021-07-23 14:00:40|11565.1|11565.1|11563.97|11563.97|11565.1|11565.1|11563.74|11563.74|0
1627048850000|2021-07-23 14:00:50|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|0
1627048860000|2021-07-23 14:01:00|11564.9|11564.9|11566.19|11566.19|11566.19|11566.19|11564.8|11564.8|0
1627048880000|2021-07-23 14:01:20|11566.36|11566.36|11564.97|11564.97|11566.36|11566.36|11564.97|11564.97|0
1627048900000|2021-07-23 14:01:40|11564.81|11564.81|11564.81|11564.81|11564.81|11564.81|11564.81|11564.81|0
1627048910000|2021-07-23 14:01:50|11564.86|11564.86|11564.12|11564.12|11564.86|11564.86|11564.12|11564.12|0
1627048930000|2021-07-23 14:02:10|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|0
1627048940000|2021-07-23 14:02:20|11563.44|11563.44|11563.71|11563.71|11563.71|11563.71|11563.36|11563.36|0
1627048950000|2021-07-23 14:02:30|11563.48|11563.48|11563.45|11563.45|11563.48|11563.48|11563.4|11563.4|0
1627048970000|2021-07-23 14:02:50|11563.24|11563.24|11563.13|11563.13|11563.37|11563.37|11562.16|11562.16|0
1627048990000|2021-07-23 14:03:10|11563.06|11563.06|11563.2|11563.2|11563.2|11563.2|11562.85|11562.85|0
1627049000000|2021-07-23 14:03:20|11561.99|11561.99|11561.99|11561.99|11561.99|11561.99|11561.99|11561.99|0
1627049010000|2021-07-23 14:03:30|11561.86|11561.86|11561.05|11561.05|11562.04|11562.04|11561.05|11561.05|0
1627049020000|2021-07-23 14:03:40|11560.9|11560.9|11560.9|11560.9|11560.9|11560.9|11560.9|11560.9|0
1627049040000|2021-07-23 14:04:00|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|11559.91|0
1627049050000|2021-07-23 14:04:10|11559.96|11559.96|11563.02|11563.02|11563.02|11563.02|11559.96|11559.96|0
1627049060000|2021-07-23 14:04:20|11563.72|11563.72|11563.75|11563.75|11563.75|11563.75|11563.72|11563.72|0
1627049070000|2021-07-23 14:04:30|11563.63|11563.63|11563.63|11563.63|11563.63|11563.63|11563.63|11563.63|0
1627049080000|2021-07-23 14:04:40|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|11563.92|0
1627049100000|2021-07-23 14:05:00|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|11562.72|0
1627049110000|2021-07-23 14:05:10|11563.92|11563.92|11563.58|11563.58|11563.92|11563.92|11563.58|11563.58|0
1627049120000|2021-07-23 14:05:20|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|11563.17|0
1627049130000|2021-07-23 14:05:30|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|11564.16|0
1627049150000|2021-07-23 14:05:50|11564.24|11564.24|11564.24|11564.24|11564.24|11564.24|11563.03|11563.03|0
1627049160000|2021-07-23 14:06:00|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|0
1627049170000|2021-07-23 14:06:10|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11562.01|11562.01|0
1627049180000|2021-07-23 14:06:20|11563|11563|11563.4|11563.4|11563.4|11563.4|11563|11563|0
1627049190000|2021-07-23 14:06:30|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|11563.28|0
1627049210000|2021-07-23 14:06:50|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1627049220000|2021-07-23 14:07:00|11563.59|11563.59|11563.46|11563.46|11563.59|11563.59|11563.33|11563.33|0
1627049230000|2021-07-23 14:07:10|11562.34|11562.34|11561.94|11561.94|11562.34|11562.34|11561.94|11561.94|0
1627049250000|2021-07-23 14:07:30|11560.96|11560.96|11560.26|11560.26|11560.96|11560.96|11560.26|11560.26|0
1627049260000|2021-07-23 14:07:40|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|11560.61|0
1627049280000|2021-07-23 14:08:00|11560.5|11560.5|11560.63|11560.63|11560.63|11560.63|11560.5|11560.5|0
1627049290000|2021-07-23 14:08:10|11560.77|11560.77|11560.56|11560.56|11560.77|11560.77|11560.56|11560.56|0
1627049300000|2021-07-23 14:08:20|11560.21|11560.21|11559.52|11559.52|11560.21|11560.21|11559.52|11559.52|0
1627049310000|2021-07-23 14:08:30|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|11558.53|0
1627049320000|2021-07-23 14:08:40|11558.27|11558.27|11555.96|11555.96|11558.27|11558.27|11555.96|11555.96|0
1627049330000|2021-07-23 14:08:50|11555.56|11555.56|11554.87|11554.87|11555.56|11555.56|11554.87|11554.87|0
1627049340000|2021-07-23 14:09:00|11554.64|11554.64|11552.98|11552.98|11554.64|11554.64|11552.98|11552.98|0
1627049350000|2021-07-23 14:09:10|11554.18|11554.18|11553.97|11553.97|11554.18|11554.18|11553.97|11553.97|0
1627049370000|2021-07-23 14:09:30|11554.05|11554.05|11553.97|11553.97|11554.05|11554.05|11553.97|11553.97|0
1627049380000|2021-07-23 14:09:40|11553.8|11553.8|11553.64|11553.64|11553.8|11553.8|11553.64|11553.64|0
1627049390000|2021-07-23 14:09:50|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|11553.85|0
1627049400000|2021-07-23 14:10:00|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1627049410000|2021-07-23 14:10:10|11554.09|11554.09|11554.48|11554.48|11554.48|11554.48|11554.05|11554.05|0
1627049420000|2021-07-23 14:10:20|11553.49|11553.49|11553.48|11553.48|11553.49|11553.49|11553.48|11553.48|0
1627049460000|2021-07-23 14:11:00|11553.55|11553.55|11552.71|11552.71|11553.55|11553.55|11552.71|11552.71|0
1627049470000|2021-07-23 14:11:10|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|11552.45|0
1627049490000|2021-07-23 14:11:30|11552.76|11552.76|11552.54|11552.54|11552.76|11552.76|11552.54|11552.54|0
1627049500000|2021-07-23 14:11:40|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|11552.23|0
1627049520000|2021-07-23 14:12:00|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|0
1627049540000|2021-07-23 14:12:20|11551.53|11551.53|11551.13|11551.13|11551.53|11551.53|11550.96|11550.96|0
1627049550000|2021-07-23 14:12:30|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|0
1627049560000|2021-07-23 14:12:40|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|11550.71|0
1627049580000|2021-07-23 14:13:00|11550.37|11550.37|11548.65|11548.65|11550.37|11550.37|11548.65|11548.65|0
1627049590000|2021-07-23 14:13:10|11548.73|11548.73|11548.66|11548.66|11548.73|11548.73|11548.66|11548.66|0
1627049600000|2021-07-23 14:13:20|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|0
1627049610000|2021-07-23 14:13:30|11548.42|11548.42|11551.68|11551.68|11551.68|11551.68|11548.21|11548.21|0
1627049620000|2021-07-23 14:13:40|11551.33|11551.33|11551.32|11551.32|11551.55|11551.55|11551.32|11551.32|0
1627049630000|2021-07-23 14:13:50|11551.11|11551.11|11551.33|11551.33|11551.48|11551.48|11551.11|11551.11|0
1627049640000|2021-07-23 14:14:00|11551.1|11551.1|11550.79|11550.79|11551.1|11551.1|11550.79|11550.79|0
1627049650000|2021-07-23 14:14:10|11551|11551|11550.85|11550.85|11551|11551|11550.85|11550.85|0
1627049670000|2021-07-23 14:14:30|11551.06|11551.06|11551.72|11551.72|11551.72|11551.72|11551.06|11551.06|0
1627049680000|2021-07-23 14:14:40|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|0
1627049700000|2021-07-23 14:15:00|11551.69|11551.69|11553.41|11553.41|11553.41|11553.41|11551.69|11551.69|0
1627049710000|2021-07-23 14:15:10|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|0
1627049720000|2021-07-23 14:15:20|11554.39|11554.39|11554.79|11554.79|11554.79|11554.79|11554.39|11554.39|0
1627049730000|2021-07-23 14:15:30|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|0
1627049740000|2021-07-23 14:15:40|11553.85|11553.85|11557.79|11557.79|11557.79|11557.79|11553.85|11553.85|0
1627049750000|2021-07-23 14:15:50|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|0
1627049760000|2021-07-23 14:16:00|11557.23|11557.23|11556.83|11556.83|11557.23|11557.23|11556.83|11556.83|0
1627049770000|2021-07-23 14:16:10|11556.85|11556.85|11557.08|11557.08|11557.08|11557.08|11556.85|11556.85|0
1627049780000|2021-07-23 14:16:20|11557.29|11557.29|11557.57|11557.57|11557.57|11557.57|11557.29|11557.29|0
1627049790000|2021-07-23 14:16:30|11557.78|11557.78|11557.86|11557.86|11557.86|11557.86|11557.78|11557.78|0
1627049800000|2021-07-23 14:16:40|11558.21|11558.21|11558.71|11558.71|11558.71|11558.71|11558.21|11558.21|0
1627049810000|2021-07-23 14:16:50|11558.76|11558.76|11558.76|11558.76|11558.76|11558.76|11558.76|11558.76|0
1627049830000|2021-07-23 14:17:10|11559.97|11559.97|11558.59|11558.59|11560.14|11560.14|11558.59|11558.59|0
1627049850000|2021-07-23 14:17:30|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|11558.82|0
1627049860000|2021-07-23 14:17:40|11559.08|11559.08|11558.66|11558.66|11559.08|11559.08|11558.66|11558.66|0
1627049870000|2021-07-23 14:17:50|11559.46|11559.46|11559.46|11559.46|11559.46|11559.46|11559.46|11559.46|0
1627049890000|2021-07-23 14:18:10|11560.45|11560.45|11560.92|11560.92|11560.92|11560.92|11560.45|11560.45|0
1627049900000|2021-07-23 14:18:20|11560.84|11560.84|11561.41|11561.41|11561.65|11561.65|11560.84|11560.84|0
1627049910000|2021-07-23 14:18:30|11561.58|11561.58|11560.85|11560.85|11561.58|11561.58|11560.68|11560.68|0
1627049940000|2021-07-23 14:19:00|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|11560.5|0
1627049950000|2021-07-23 14:19:10|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1627049960000|2021-07-23 14:19:20|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|11561.49|0
1627049980000|2021-07-23 14:19:40|11561.63|11561.63|11561.63|11561.63|11562.62|11562.62|11561.63|11561.63|0
1627050010000|2021-07-23 14:20:10|11561.42|11561.42|11561.42|11561.42|11561.42|11561.42|11561.42|11561.42|0
1627050050000|2021-07-23 14:20:50|11561.16|11561.16|11562.18|11562.18|11562.18|11562.18|11561.16|11561.16|0
1627050060000|2021-07-23 14:21:00|11562.4|11562.4|11562.4|11562.4|11562.4|11562.4|11562.4|11562.4|0
1627050090000|2021-07-23 14:21:30|11561.42|11561.42|11559.69|11559.69|11561.42|11561.42|11559.69|11559.69|0
1627050100000|2021-07-23 14:21:40|11559.34|11559.34|11559.34|11559.34|11559.34|11559.34|11559.34|11559.34|0
1627050110000|2021-07-23 14:21:50|11559.13|11559.13|11559.13|11559.13|11559.13|11559.13|11559.13|11559.13|0
1627050150000|2021-07-23 14:22:30|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|0
1627050160000|2021-07-23 14:22:40|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|11559.93|0
1627050170000|2021-07-23 14:22:50|11560.09|11560.09|11560.25|11560.25|11560.25|11560.25|11560.09|11560.09|0
1627050180000|2021-07-23 14:23:00|11560.42|11560.42|11561.74|11561.74|11561.74|11561.74|11560.42|11560.42|0
1627050190000|2021-07-23 14:23:10|11562.44|11562.44|11562.44|11562.44|11562.44|11562.44|11562.44|11562.44|0
1627050210000|2021-07-23 14:23:30|11562.67|11562.67|11564.74|11564.74|11564.74|11564.74|11562.67|11562.67|0
1627050240000|2021-07-23 14:24:00|11564.95|11564.95|11564.61|11564.61|11565.12|11565.12|11564.61|11564.61|0
1627050250000|2021-07-23 14:24:10|11564.69|11564.69|11564.86|11564.86|11564.86|11564.86|11564.69|11564.69|0
1627050260000|2021-07-23 14:24:20|11565.09|11565.09|11564.88|11564.88|11565.33|11565.33|11564.88|11564.88|0
1627050270000|2021-07-23 14:24:30|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|0
1627050280000|2021-07-23 14:24:40|11564.98|11564.98|11565.32|11565.32|11565.32|11565.32|11564.98|11564.98|0
1627050290000|2021-07-23 14:24:50|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|11565.4|0
1627050300000|2021-07-23 14:25:00|11565|11565|11565.72|11565.72|11565.72|11565.72|11564.6|11564.6|0
1627050310000|2021-07-23 14:25:10|11566.12|11566.12|11566.5|11566.5|11566.5|11566.5|11566.12|11566.12|0
1627050330000|2021-07-23 14:25:30|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|0
1627050340000|2021-07-23 14:25:40|11567|11567|11567.02|11567.02|11567.02|11567.02|11567|11567|0
1627050360000|2021-07-23 14:26:00|11566.81|11566.81|11566.98|11566.98|11566.98|11566.98|11566.81|11566.81|0
1627050420000|2021-07-23 14:27:00|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|0
1627050430000|2021-07-23 14:27:10|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|11567.04|0
1627050440000|2021-07-23 14:27:20|11567.2|11567.2|11567.6|11567.6|11567.6|11567.6|11567.2|11567.2|0
1627050450000|2021-07-23 14:27:30|11567.08|11567.08|11567.62|11567.62|11567.62|11567.62|11567.08|11567.08|0
1627050470000|2021-07-23 14:27:50|11566.63|11566.63|11565.3|11565.3|11566.63|11566.63|11565.3|11565.3|0
1627050480000|2021-07-23 14:28:00|11565.6|11565.6|11565.76|11565.76|11565.76|11565.76|11565.6|11565.6|0
1627050490000|2021-07-23 14:28:10|11565.79|11565.79|11566.3|11566.3|11566.3|11566.3|11565.79|11565.79|0
1627050510000|2021-07-23 14:28:30|11566.81|11566.81|11567.29|11567.29|11567.29|11567.29|11566.81|11566.81|0
1627050520000|2021-07-23 14:28:40|11567.5|11567.5|11567.88|11567.88|11567.88|11567.88|11567.5|11567.5|0
1627050530000|2021-07-23 14:28:50|11568.09|11568.09|11568.37|11568.37|11568.37|11568.37|11568.09|11568.09|0
1627050540000|2021-07-23 14:29:00|11568.09|11568.09|11567.88|11567.88|11568.09|11568.09|11567.88|11567.88|0
1627050560000|2021-07-23 14:29:20|11568.03|11568.03|11568.46|11568.46|11568.46|11568.46|11568.03|11568.03|0
1627050570000|2021-07-23 14:29:30|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|0
1627050580000|2021-07-23 14:29:40|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|11568.3|0
1627050590000|2021-07-23 14:29:50|11567.9|11567.9|11566.36|11566.36|11567.9|11567.9|11566.36|11566.36|0
1627050600000|2021-07-23 14:30:00|11566.12|11566.12|11563.27|11563.27|11566.12|11566.12|11563.27|11563.27|0
1627050610000|2021-07-23 14:30:10|11562.93|11562.93|11563.37|11563.37|11563.37|11563.37|11562.93|11562.93|0
1627050620000|2021-07-23 14:30:20|11563.16|11563.16|11563.29|11563.29|11563.29|11563.29|11563.08|11563.08|0
1627050630000|2021-07-23 14:30:30|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|11563.5|0
1627050640000|2021-07-23 14:30:40|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|0
1627050650000|2021-07-23 14:30:50|11563.45|11563.45|11563.66|11563.66|11563.66|11563.66|11563.45|11563.45|0
1627050660000|2021-07-23 14:31:00|11563.45|11563.45|11562.46|11562.46|11563.45|11563.45|11562.46|11562.46|0
1627050680000|2021-07-23 14:31:20|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|0
1627050690000|2021-07-23 14:31:30|11563.6|11563.6|11564.35|11564.35|11564.35|11564.35|11563.6|11563.6|0
1627050700000|2021-07-23 14:31:40|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|11564.75|0
1627050710000|2021-07-23 14:31:50|11564.82|11564.82|11564.67|11564.67|11564.9|11564.9|11564.67|11564.67|0
1627050720000|2021-07-23 14:32:00|11565.65|11565.65|11565.65|11565.65|11565.65|11565.65|11565.65|11565.65|0
1627050730000|2021-07-23 14:32:10|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|11565.48|0
1627050750000|2021-07-23 14:32:30|11565.08|11565.08|11565.16|11565.16|11565.16|11565.16|11565.08|11565.08|0
1627050760000|2021-07-23 14:32:40|11566.37|11566.37|11567.61|11567.61|11567.61|11567.61|11566.37|11566.37|0
1627050770000|2021-07-23 14:32:50|11567.85|11567.85|11567.42|11567.42|11567.85|11567.85|11567.42|11567.42|0
1627050780000|2021-07-23 14:33:00|11567.5|11567.5|11567.15|11567.15|11567.5|11567.5|11567.15|11567.15|0
1627050790000|2021-07-23 14:33:10|11565.95|11565.95|11564.74|11564.74|11565.95|11565.95|11564.74|11564.74|0
1627050820000|2021-07-23 14:33:40|11564.97|11564.97|11563.14|11563.14|11564.97|11564.97|11563.14|11563.14|0
1627050840000|2021-07-23 14:34:00|11563.38|11563.38|11563.22|11563.22|11563.38|11563.38|11563.22|11563.22|0
1627050850000|2021-07-23 14:34:10|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|0
1627050860000|2021-07-23 14:34:20|11563.25|11563.25|11564.45|11564.45|11564.45|11564.45|11563.25|11563.25|0
1627050880000|2021-07-23 14:34:40|11564.69|11564.69|11564.69|11564.69|11564.69|11564.69|11564.69|11564.69|0
1627050890000|2021-07-23 14:34:50|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|11564.86|0
1627050900000|2021-07-23 14:35:00|11564.52|11564.52|11564.73|11564.73|11564.73|11564.73|11564.52|11564.52|0
1627050910000|2021-07-23 14:35:10|11564.94|11564.94|11565.32|11565.32|11565.58|11565.58|11564.94|11564.94|0
1627050920000|2021-07-23 14:35:20|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|11565.49|0
1627050930000|2021-07-23 14:35:30|11564.5|11564.5|11564.52|11564.52|11564.52|11564.52|11564.5|11564.5|0
1627050940000|2021-07-23 14:35:40|11564.76|11564.76|11565.08|11565.08|11565.08|11565.08|11564.76|11564.76|0
1627050950000|2021-07-23 14:35:50|11565.24|11565.24|11565.98|11565.98|11565.98|11565.98|11565.24|11565.24|0
1627050960000|2021-07-23 14:36:00|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|0
1627050970000|2021-07-23 14:36:10|11566.12|11566.12|11566.12|11566.12|11566.12|11566.12|11566.12|11566.12|0
1627050980000|2021-07-23 14:36:20|11566.04|11566.04|11565.62|11565.62|11566.04|11566.04|11565.62|11565.62|0
1627051000000|2021-07-23 14:36:40|11565.83|11565.83|11568.37|11568.37|11568.37|11568.37|11565.83|11565.83|0
1627051010000|2021-07-23 14:36:50|11567.16|11567.16|11568.47|11568.47|11568.47|11568.47|11567.16|11567.16|0
1627051020000|2021-07-23 14:37:00|11568.63|11568.63|11569.19|11569.19|11569.19|11569.19|11568.63|11568.63|0
1627051040000|2021-07-23 14:37:20|11568.95|11568.95|11568.6|11568.6|11568.95|11568.95|11568.48|11568.48|0
1627051050000|2021-07-23 14:37:30|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|0
1627051070000|2021-07-23 14:37:50|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|11568.55|0
1627051080000|2021-07-23 14:38:00|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|11568.38|0
1627051090000|2021-07-23 14:38:10|11568.17|11568.17|11567.95|11567.95|11568.17|11568.17|11567.95|11567.95|0
1627051100000|2021-07-23 14:38:20|11567.72|11567.72|11567.72|11567.72|11567.72|11567.72|11567.72|11567.72|0
1627051120000|2021-07-23 14:38:40|11567.56|11567.56|11567.77|11567.77|11567.77|11567.77|11567.56|11567.56|0
1627051130000|2021-07-23 14:38:50|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|0
1627051140000|2021-07-23 14:39:00|11567.29|11567.29|11565.84|11565.84|11567.29|11567.29|11565.84|11565.84|0
1627051170000|2021-07-23 14:39:30|11565.63|11565.63|11565.02|11565.02|11565.63|11565.63|11565.02|11565.02|0
1627051180000|2021-07-23 14:39:40|11565.1|11565.1|11566.08|11566.08|11566.08|11566.08|11565.1|11565.1|0
1627051190000|2021-07-23 14:39:50|11566.51|11566.51|11566.51|11566.51|11566.51|11566.51|11566.51|11566.51|0
1627051200000|2021-07-23 14:40:00|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|11566.35|0
1627051210000|2021-07-23 14:40:10|11567.56|11567.56|11567.37|11567.37|11567.77|11567.77|11567.37|11567.37|0
1627051230000|2021-07-23 14:40:30|11567.58|11567.58|11567.98|11567.98|11567.98|11567.98|11567.58|11567.58|0
1627051240000|2021-07-23 14:40:40|11568.05|11568.05|11567.06|11567.06|11568.05|11568.05|11567.06|11567.06|0
1627051270000|2021-07-23 14:41:10|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|11567.29|0
1627051290000|2021-07-23 14:41:30|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|11566.31|0
1627051310000|2021-07-23 14:41:50|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|11565.91|0
1627051340000|2021-07-23 14:42:20|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|0
1627051350000|2021-07-23 14:42:30|11566.24|11566.24|11565.84|11565.84|11566.24|11566.24|11565.84|11565.84|0
1627051360000|2021-07-23 14:42:40|11565.97|11565.97|11566.1|11566.1|11566.1|11566.1|11565.97|11565.97|0
1627051380000|2021-07-23 14:43:00|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|0
1627051410000|2021-07-23 14:43:30|11566.27|11566.27|11566.03|11566.03|11566.27|11566.27|11566.03|11566.03|0
1627051430000|2021-07-23 14:43:50|11565.23|11565.23|11565.26|11565.26|11565.26|11565.26|11565.07|11565.07|0
1627051440000|2021-07-23 14:44:00|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|11565.66|0
1627051480000|2021-07-23 14:44:40|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|11566.64|0
1627051490000|2021-07-23 14:44:50|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|0
1627051500000|2021-07-23 14:45:00|11567.04|11567.04|11566.99|11566.99|11567.04|11567.04|11566.99|11566.99|0
1627051510000|2021-07-23 14:45:10|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|0
1627051530000|2021-07-23 14:45:30|11566.93|11566.93|11567.33|11567.33|11567.33|11567.33|11566.93|11566.93|0
1627051550000|2021-07-23 14:45:50|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|11567.17|0
1627051570000|2021-07-23 14:46:10|11566.82|11566.82|11565.43|11565.43|11566.82|11566.82|11565.43|11565.43|0
1627051580000|2021-07-23 14:46:20|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|0
1627051590000|2021-07-23 14:46:30|11565.1|11565.1|11564.24|11564.24|11565.1|11565.1|11564.24|11564.24|0
1627051600000|2021-07-23 14:46:40|11563.84|11563.84|11563.84|11563.84|11563.84|11563.84|11563.84|11563.84|0
1627051610000|2021-07-23 14:46:50|11563.68|11563.68|11563.31|11563.31|11563.68|11563.68|11563.31|11563.31|0
1627051620000|2021-07-23 14:47:00|11563.52|11563.52|11562.32|11562.32|11563.52|11563.52|11562.32|11562.32|0
1627051630000|2021-07-23 14:47:10|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|11561.97|0
1627051640000|2021-07-23 14:47:20|11562.18|11562.18|11561.83|11561.83|11562.18|11562.18|11561.83|11561.83|0
1627051650000|2021-07-23 14:47:30|11561.43|11561.43|11561.43|11561.43|11561.43|11561.43|11561.43|11561.43|0
1627051660000|2021-07-23 14:47:40|11562.64|11562.64|11562.64|11562.64|11562.64|11562.64|11562.64|11562.64|0
1627051670000|2021-07-23 14:47:50|11562.51|11562.51|11561.18|11561.18|11562.51|11562.51|11561.18|11561.18|0
1627051680000|2021-07-23 14:48:00|11560.95|11560.95|11560.74|11560.74|11560.95|11560.95|11560.74|11560.74|0
1627051690000|2021-07-23 14:48:10|11560.52|11560.52|11560.74|11560.74|11560.74|11560.74|11560.52|11560.52|0
1627051710000|2021-07-23 14:48:30|11560.95|11560.95|11560.55|11560.55|11560.95|11560.95|11560.55|11560.55|0
1627051720000|2021-07-23 14:48:40|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|11560.33|0
1627051740000|2021-07-23 14:49:00|11560.56|11560.56|11560.49|11560.49|11560.56|11560.56|11560.47|11560.47|0
1627051750000|2021-07-23 14:49:10|11560.41|11560.41|11559.99|11559.99|11560.41|11560.41|11559.99|11559.99|0
1627051770000|2021-07-23 14:49:30|11559.59|11559.59|11559.59|11559.59|11559.59|11559.59|11559.46|11559.46|0
1627051780000|2021-07-23 14:49:40|11560.8|11560.8|11564.63|11564.63|11564.63|11564.63|11560.8|11560.8|0
1627051790000|2021-07-23 14:49:50|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|0
1627051800000|2021-07-23 14:50:00|11563.91|11563.91|11564.57|11564.57|11564.57|11564.57|11563.91|11563.91|0
1627051830000|2021-07-23 14:50:30|11563.36|11563.36|11564.64|11564.64|11564.64|11564.64|11563.36|11563.36|0
1627051840000|2021-07-23 14:50:40|11565.84|11565.84|11565.93|11565.93|11565.93|11565.93|11565.84|11565.84|0
1627051850000|2021-07-23 14:50:50|11565.72|11565.72|11564.52|11564.52|11565.72|11565.72|11564.52|11564.52|0
1627051860000|2021-07-23 14:51:00|11564.75|11564.75|11563.98|11563.98|11564.96|11564.96|11563.98|11563.98|0
1627051870000|2021-07-23 14:51:10|11562.99|11562.99|11562.01|11562.01|11562.99|11562.99|11562.01|11562.01|0
1627051890000|2021-07-23 14:51:30|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|11562.16|0
1627051900000|2021-07-23 14:51:40|11560.96|11560.96|11560.96|11560.96|11560.96|11560.96|11560.96|11560.96|0
1627051930000|2021-07-23 14:52:10|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|11560.56|0
1627051940000|2021-07-23 14:52:20|11560.33|11560.33|11560.04|11560.04|11560.67|11560.67|11560.04|11560.04|0
1627051950000|2021-07-23 14:52:30|11561.02|11561.02|11563.22|11563.22|11563.22|11563.22|11560.81|11560.81|0
1627051970000|2021-07-23 14:52:50|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|11563.48|0
1627051980000|2021-07-23 14:53:00|11563.83|11563.83|11564.4|11564.4|11564.81|11564.81|11563.83|11563.83|0
1627052000000|2021-07-23 14:53:20|11564.57|11564.57|11564.73|11564.73|11564.73|11564.73|11564.57|11564.57|0
1627052010000|2021-07-23 14:53:30|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|11565.72|0
1627052030000|2021-07-23 14:53:50|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|0
1627052040000|2021-07-23 14:54:00|11565.83|11565.83|11565.43|11565.43|11565.83|11565.83|11565.43|11565.43|0
1627052070000|2021-07-23 14:54:30|11565.64|11565.64|11565.85|11565.85|11565.85|11565.85|11565.64|11565.64|0
1627052080000|2021-07-23 14:54:40|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|0
1627052090000|2021-07-23 14:54:50|11565.85|11565.85|11565.85|11565.85|11566.2|11566.2|11565.85|11565.85|0
1627052120000|2021-07-23 14:55:20|11565.64|11565.64|11567.02|11567.02|11567.02|11567.02|11565.64|11565.64|0
1627052130000|2021-07-23 14:55:30|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|11567.37|0
1627052140000|2021-07-23 14:55:40|11566.17|11566.17|11566.17|11566.17|11566.17|11566.17|11566.17|11566.17|0
1627052180000|2021-07-23 14:56:20|11565.96|11565.96|11565.96|11565.96|11565.96|11565.96|11565.96|11565.96|0
1627052200000|2021-07-23 14:56:40|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|0
1627052210000|2021-07-23 14:56:50|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|0
1627052220000|2021-07-23 14:57:00|11566.93|11566.93|11566.91|11566.91|11566.93|11566.93|11566.71|11566.71|0
1627052230000|2021-07-23 14:57:10|11567.26|11567.26|11568.99|11568.99|11568.99|11568.99|11567.26|11567.26|0
1627052240000|2021-07-23 14:57:20|11568.64|11568.64|11568.16|11568.16|11569.04|11569.04|11567.76|11567.76|0
1627052260000|2021-07-23 14:57:40|11568.11|11568.11|11568.04|11568.04|11568.13|11568.13|11568.04|11568.04|0
1627052270000|2021-07-23 14:57:50|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|11568.16|0
1627052280000|2021-07-23 14:58:00|11568.33|11568.33|11568.25|11568.25|11568.33|11568.33|11568.25|11568.25|0
1627052290000|2021-07-23 14:58:10|11567.9|11567.9|11568.25|11568.25|11568.25|11568.25|11567.9|11567.9|0
1627052310000|2021-07-23 14:58:30|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|0
1627052350000|2021-07-23 14:59:10|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|11568.52|0
1627052360000|2021-07-23 14:59:20|11568.17|11568.17|11568.17|11568.17|11568.17|11568.17|11568.17|11568.17|0
1627052380000|2021-07-23 14:59:40|11568.01|11568.01|11569.21|11569.21|11569.21|11569.21|11568.01|11568.01|0
1627052400000|2021-07-23 15:00:00|11569.38|11569.38|11569.5|11569.5|11569.5|11569.5|11569.29|11569.29|0
1627052410000|2021-07-23 15:00:10|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|0
1627052420000|2021-07-23 15:00:20|11569.5|11569.5|11569.5|11569.5|11569.5|11569.5|11569.5|11569.5|0
1627052430000|2021-07-23 15:00:30|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|11569.85|0
1627052460000|2021-07-23 15:01:00|11570.01|11570.01|11570.35|11570.35|11570.56|11570.56|11570.01|11570.01|0
1627052470000|2021-07-23 15:01:10|11571.33|11571.33|11571.6|11571.6|11571.6|11571.6|11571.33|11571.33|0
1627052480000|2021-07-23 15:01:20|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|11571.75|0
1627052490000|2021-07-23 15:01:30|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|11573.14|0
1627052500000|2021-07-23 15:01:40|11573.35|11573.35|11573.99|11573.99|11573.99|11573.99|11573.35|11573.35|0
1627052510000|2021-07-23 15:01:50|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|11574.06|0
1627052520000|2021-07-23 15:02:00|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|0
1627052550000|2021-07-23 15:02:30|11573.88|11573.88|11574.07|11574.07|11574.07|11574.07|11573.88|11573.88|0
1627052560000|2021-07-23 15:02:40|11574.22|11574.22|11574.22|11574.22|11574.22|11574.22|11574.22|11574.22|0
1627052580000|2021-07-23 15:03:00|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1627052590000|2021-07-23 15:03:10|11575.55|11575.55|11577.49|11577.49|11577.49|11577.49|11575.55|11575.55|0
1627052600000|2021-07-23 15:03:20|11578.47|11578.47|11577.5|11577.5|11578.47|11578.47|11577.27|11577.27|0
1627052620000|2021-07-23 15:03:40|11578.71|11578.71|11579.91|11579.91|11579.91|11579.91|11578.71|11578.71|0
1627052630000|2021-07-23 15:03:50|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|0
1627052640000|2021-07-23 15:04:00|11580.61|11580.61|11580.61|11580.61|11580.61|11580.61|11580.61|11580.61|0
1627052650000|2021-07-23 15:04:10|11581.41|11581.41|11581.54|11581.54|11581.54|11581.54|11581.41|11581.41|0
1627052660000|2021-07-23 15:04:20|11581.38|11581.38|11581.23|11581.23|11581.38|11581.38|11581.23|11581.23|0
1627052670000|2021-07-23 15:04:30|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|0
1627052720000|2021-07-23 15:05:20|11580.84|11580.84|11579.86|11579.86|11580.84|11580.84|11579.86|11579.86|0
1627052730000|2021-07-23 15:05:30|11580.07|11580.07|11578.52|11578.52|11580.07|11580.07|11578.52|11578.52|0
1627052740000|2021-07-23 15:05:40|11579.27|11579.27|11579.27|11579.27|11579.67|11579.67|11579.27|11579.27|0
1627052750000|2021-07-23 15:05:50|11579.48|11579.48|11579.75|11579.75|11579.9|11579.9|11579.48|11579.48|0
1627052770000|2021-07-23 15:06:10|11579.91|11579.91|11579.75|11579.75|11579.91|11579.91|11579.75|11579.75|0
1627052780000|2021-07-23 15:06:20|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|11580.1|0
1627052800000|2021-07-23 15:06:40|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|0
1627052820000|2021-07-23 15:07:00|11580.47|11580.47|11580.45|11580.45|11580.47|11580.47|11580.45|11580.45|0
1627052840000|2021-07-23 15:07:20|11580.69|11580.69|11580.45|11580.45|11580.69|11580.69|11580.45|11580.45|0
1627052860000|2021-07-23 15:07:40|11580.4|11580.4|11580.57|11580.57|11580.57|11580.57|11580.4|11580.4|0
1627052870000|2021-07-23 15:07:50|11580.35|11580.35|11580.14|11580.14|11580.35|11580.35|11580.14|11580.14|0
1627052890000|2021-07-23 15:08:10|11579.74|11579.74|11580.32|11580.32|11580.32|11580.32|11579.74|11579.74|0
1627052900000|2021-07-23 15:08:20|11580.49|11580.49|11580.34|11580.34|11580.49|11580.49|11580.27|11580.27|0
1627052910000|2021-07-23 15:08:30|11579.94|11579.94|11579.06|11579.06|11580.16|11580.16|11579.06|11579.06|0
1627052920000|2021-07-23 15:08:40|11579.32|11579.32|11578.57|11578.57|11579.56|11579.56|11578.57|11578.57|0
1627052940000|2021-07-23 15:09:00|11578.75|11578.75|11581.14|11581.14|11581.14|11581.14|11578.52|11578.52|0
1627052950000|2021-07-23 15:09:10|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|0
1627052960000|2021-07-23 15:09:20|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|0
1627052980000|2021-07-23 15:09:40|11582.02|11582.02|11581.99|11581.99|11582.15|11582.15|11581.99|11581.99|0
1627053030000|2021-07-23 15:10:30|11582.98|11582.98|11583.19|11583.19|11583.19|11583.19|11582.98|11582.98|0
1627053040000|2021-07-23 15:10:40|11581.99|11581.99|11581.8|11581.8|11581.99|11581.99|11581.8|11581.8|0
1627053050000|2021-07-23 15:10:50|11582.15|11582.15|11583.35|11583.35|11583.35|11583.35|11582.15|11582.15|0
1627053060000|2021-07-23 15:11:00|11583.05|11583.05|11583.31|11583.31|11583.31|11583.31|11583.05|11583.05|0
1627053070000|2021-07-23 15:11:10|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|11584.52|0
1627053080000|2021-07-23 15:11:20|11584.68|11584.68|11585.67|11585.67|11585.67|11585.67|11584.68|11584.68|0
1627053090000|2021-07-23 15:11:30|11585.59|11585.59|11585.51|11585.51|11585.59|11585.59|11585.51|11585.51|0
1627053100000|2021-07-23 15:11:40|11585.72|11585.72|11585.94|11585.94|11585.94|11585.94|11585.72|11585.72|0
1627053110000|2021-07-23 15:11:50|11584.95|11584.95|11583.58|11583.58|11585.14|11585.14|11583.58|11583.58|0
1627053120000|2021-07-23 15:12:00|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|0
1627053130000|2021-07-23 15:12:10|11584.7|11584.7|11584.72|11584.72|11584.72|11584.72|11584.49|11584.49|0
1627053150000|2021-07-23 15:12:30|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|11584.98|0
1627053160000|2021-07-23 15:12:40|11585.49|11585.49|11585.49|11585.49|11585.49|11585.49|11585.49|11585.49|0
1627053170000|2021-07-23 15:12:50|11586.7|11586.7|11586.72|11586.72|11586.93|11586.93|11586.7|11586.7|0
1627053190000|2021-07-23 15:13:10|11585.51|11585.51|11585|11585|11585.51|11585.51|11585|11585|0
1627053210000|2021-07-23 15:13:30|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|0
1627053220000|2021-07-23 15:13:40|11584.77|11584.77|11584.9|11584.9|11584.9|11584.9|11584.77|11584.77|0
1627053230000|2021-07-23 15:13:50|11584.73|11584.73|11584.39|11584.39|11584.73|11584.73|11584.39|11584.39|0
1627053240000|2021-07-23 15:14:00|11584.16|11584.16|11583.18|11583.18|11584.16|11584.16|11583.18|11583.18|0
1627053250000|2021-07-23 15:14:10|11583.16|11583.16|11584.14|11584.14|11584.14|11584.14|11583.16|11583.16|0
1627053260000|2021-07-23 15:14:20|11584.94|11584.94|11584.94|11584.94|11585.75|11585.75|11584.94|11584.94|0
1627053270000|2021-07-23 15:14:30|11585.02|11585.02|11584.83|11584.83|11585.09|11585.09|11584.83|11584.83|0
1627053280000|2021-07-23 15:14:40|11585|11585|11585|11585|11585|11585|11585|11585|0
1627053300000|2021-07-23 15:15:00|11584.92|11584.92|11585.52|11585.52|11585.52|11585.52|11584.85|11584.85|0
1627053310000|2021-07-23 15:15:10|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|0
1627053320000|2021-07-23 15:15:20|11586.07|11586.07|11587.4|11587.4|11587.4|11587.4|11586.07|11586.07|0
1627053330000|2021-07-23 15:15:30|11587.27|11587.27|11588.59|11588.59|11588.59|11588.59|11587.14|11587.14|0
1627053340000|2021-07-23 15:15:40|11588.72|11588.72|11589.34|11589.34|11589.34|11589.34|11588.35|11588.35|0
1627053350000|2021-07-23 15:15:50|11589.36|11589.36|11589.37|11589.37|11589.37|11589.37|11589.36|11589.36|0
1627053360000|2021-07-23 15:16:00|11589.8|11589.8|11590.03|11590.03|11590.03|11590.03|11589.66|11589.66|0
1627053370000|2021-07-23 15:16:10|11589.83|11589.83|11590.17|11590.17|11590.17|11590.17|11589.83|11589.83|0
1627053380000|2021-07-23 15:16:20|11590.6|11590.6|11590.39|11590.39|11590.6|11590.6|11590.39|11590.39|0
1627053390000|2021-07-23 15:16:30|11590.26|11590.26|11590.13|11590.13|11590.26|11590.26|11590.13|11590.13|0
1627053400000|2021-07-23 15:16:40|11590.26|11590.26|11589.06|11589.06|11590.26|11590.26|11589.06|11589.06|0
1627053410000|2021-07-23 15:16:50|11588.84|11588.84|11589.1|11589.1|11589.1|11589.1|11588.84|11588.84|0
1627053420000|2021-07-23 15:17:00|11588.96|11588.96|11588.96|11588.96|11588.96|11588.96|11588.96|11588.96|0
1627053430000|2021-07-23 15:17:10|11589.17|11589.17|11589.17|11589.17|11589.17|11589.17|11589.17|11589.17|0
1627053440000|2021-07-23 15:17:20|11589.25|11589.25|11589.4|11589.4|11589.4|11589.4|11589.25|11589.25|0
1627053450000|2021-07-23 15:17:30|11589.28|11589.28|11589.12|11589.12|11589.28|11589.28|11589.12|11589.12|0
1627053460000|2021-07-23 15:17:40|11589.14|11589.14|11589.64|11589.64|11590.14|11590.14|11589.14|11589.14|0
1627053470000|2021-07-23 15:17:50|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|11589.29|0
1627053490000|2021-07-23 15:18:10|11589.14|11589.14|11588.75|11588.75|11589.14|11589.14|11588.75|11588.75|0
1627053500000|2021-07-23 15:18:20|11588.72|11588.72|11588.87|11588.87|11588.87|11588.87|11588.72|11588.72|0
1627053520000|2021-07-23 15:18:40|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|0
1627053560000|2021-07-23 15:19:20|11588.23|11588.23|11588.23|11588.23|11588.23|11588.23|11588.23|11588.23|0
1627053570000|2021-07-23 15:19:30|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|11588.38|0
1627053580000|2021-07-23 15:19:40|11588.25|11588.25|11591.94|11591.94|11591.94|11591.94|11588.12|11588.12|0
1627053590000|2021-07-23 15:19:50|11591.87|11591.87|11592.85|11592.85|11592.85|11592.85|11591.87|11591.87|0
1627053600000|2021-07-23 15:20:00|11593.11|11593.11|11592.59|11592.59|11593.11|11593.11|11592.59|11592.59|0
1627053610000|2021-07-23 15:20:10|11592.67|11592.67|11593.07|11593.07|11593.07|11593.07|11592.67|11592.67|0
1627053630000|2021-07-23 15:20:30|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|0
1627053640000|2021-07-23 15:20:40|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|0
1627053650000|2021-07-23 15:20:50|11592.11|11592.11|11590.91|11590.91|11592.11|11592.11|11590.91|11590.91|0
1627053660000|2021-07-23 15:21:00|11590.75|11590.75|11590.31|11590.31|11590.75|11590.75|11588.98|11588.98|0
1627053670000|2021-07-23 15:21:10|11589.96|11589.96|11589.96|11589.96|11589.96|11589.96|11589.96|11589.96|0
1627053680000|2021-07-23 15:21:20|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|11590.17|0
1627053690000|2021-07-23 15:21:30|11590.58|11590.58|11590.36|11590.36|11591.57|11591.57|11590.36|11590.36|0
1627053710000|2021-07-23 15:21:50|11590.23|11590.23|11590.23|11590.23|11590.23|11590.23|11590.23|11590.23|0
1627053730000|2021-07-23 15:22:10|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|11589.89|0
1627053740000|2021-07-23 15:22:20|11589.67|11589.67|11589.28|11589.28|11589.67|11589.67|11589.28|11589.28|0
1627053750000|2021-07-23 15:22:30|11589.51|11589.51|11589.73|11589.73|11589.73|11589.73|11589.51|11589.51|0
1627053760000|2021-07-23 15:22:40|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|11589.44|0
1627053770000|2021-07-23 15:22:50|11589.28|11589.28|11588.98|11588.98|11589.28|11589.28|11588.88|11588.88|0
1627053780000|2021-07-23 15:23:00|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|0
1627053790000|2021-07-23 15:23:10|11587.59|11587.59|11587.24|11587.24|11587.59|11587.59|11587.24|11587.24|0
1627053800000|2021-07-23 15:23:20|11587.08|11587.08|11585.76|11585.76|11587.08|11587.08|11585.76|11585.76|0
1627053810000|2021-07-23 15:23:30|11585.59|11585.59|11584.9|11584.9|11585.59|11585.59|11584.9|11584.9|0
1627053830000|2021-07-23 15:23:50|11584.77|11584.77|11585.12|11585.12|11585.12|11585.12|11584.77|11584.77|0
1627053840000|2021-07-23 15:24:00|11585.47|11585.47|11585.09|11585.09|11585.47|11585.47|11585.09|11585.09|0
1627053850000|2021-07-23 15:24:10|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|0
1627053860000|2021-07-23 15:24:20|11584.86|11584.86|11584.65|11584.65|11586.06|11586.06|11584.65|11584.65|0
1627053870000|2021-07-23 15:24:30|11585.1|11585.1|11586.46|11586.46|11586.46|11586.46|11585.1|11585.1|0
1627053880000|2021-07-23 15:24:40|11586.38|11586.38|11586.46|11586.46|11586.46|11586.46|11586.38|11586.38|0
1627053890000|2021-07-23 15:24:50|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|0
1627053910000|2021-07-23 15:25:10|11586.61|11586.61|11586.21|11586.21|11586.61|11586.61|11586.04|11586.04|0
1627053920000|2021-07-23 15:25:20|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|0
1627053930000|2021-07-23 15:25:30|11586.59|11586.59|11586.4|11586.4|11586.59|11586.59|11586.4|11586.4|0
1627053940000|2021-07-23 15:25:40|11586.83|11586.83|11586.62|11586.62|11586.83|11586.83|11586.62|11586.62|0
1627053970000|2021-07-23 15:26:10|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|11586.69|0
1627053980000|2021-07-23 15:26:20|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|0
1627054020000|2021-07-23 15:27:00|11586.47|11586.47|11586.14|11586.14|11586.47|11586.47|11585.96|11585.96|0
1627054030000|2021-07-23 15:27:10|11586.07|11586.07|11586.43|11586.43|11587.2|11587.2|11586.07|11586.07|0
1627054040000|2021-07-23 15:27:20|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|11586.51|0
1627054060000|2021-07-23 15:27:40|11586.91|11586.91|11586.91|11586.91|11586.91|11586.91|11586.91|11586.91|0
1627054070000|2021-07-23 15:27:50|11587.12|11587.12|11587.33|11587.33|11587.33|11587.33|11587.12|11587.12|0
1627054080000|2021-07-23 15:28:00|11588.32|11588.32|11588.37|11588.37|11588.37|11588.37|11587.95|11587.95|0
1627054090000|2021-07-23 15:28:10|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|11588.54|0
1627054100000|2021-07-23 15:28:20|11588.46|11588.46|11588.46|11588.46|11588.46|11588.46|11588.25|11588.25|0
1627054120000|2021-07-23 15:28:40|11588.59|11588.59|11588.21|11588.21|11588.59|11588.59|11588.21|11588.21|0
1627054130000|2021-07-23 15:28:50|11588.23|11588.23|11588.56|11588.56|11588.82|11588.82|11588.23|11588.23|0
1627054140000|2021-07-23 15:29:00|11588.61|11588.61|11591.33|11591.33|11591.33|11591.33|11588.61|11588.61|0
1627054150000|2021-07-23 15:29:10|11592.13|11592.13|11591.7|11591.7|11592.53|11592.53|11591.62|11591.62|0
1627054160000|2021-07-23 15:29:20|11591.87|11591.87|11591.23|11591.23|11591.87|11591.87|11590.88|11590.88|0
1627054170000|2021-07-23 15:29:30|11591.3|11591.3|11595.62|11595.62|11595.62|11595.62|11591.3|11591.3|0
1627054180000|2021-07-23 15:29:40|11595.83|11595.83|11596.64|11596.64|11597.07|11597.07|11595.83|11595.83|0
1627054190000|2021-07-23 15:29:50|11596.47|11596.47|11595.8|11595.8|11596.94|11596.94|11593.82|11593.82|0
1627283700000|2021-07-26 07:15:00|11536.25|11536.25|11536.99|11536.99|11538.2|11538.2|11536.25|11536.25|0
1627283710000|2021-07-26 07:15:10|11538.2|11538.2|11538.03|11538.03|11538.2|11538.2|11538.03|11538.03|0
1627283730000|2021-07-26 07:15:30|11541.2|11541.2|11542.47|11542.47|11542.47|11542.47|11541.2|11541.2|0
1627283760000|2021-07-26 07:16:00|11542.05|11542.05|11545.78|11545.78|11546.31|11546.31|11542.05|11542.05|0
1627283780000|2021-07-26 07:16:20|11545.23|11545.23|11546.15|11546.15|11546.15|11546.15|11545.23|11545.23|0
1627283790000|2021-07-26 07:16:30|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|0
1627283800000|2021-07-26 07:16:40|11545.59|11545.59|11544.38|11544.38|11545.59|11545.59|11544.38|11544.38|0
1627283820000|2021-07-26 07:17:00|11544.26|11544.26|11544.51|11544.51|11544.51|11544.51|11544.26|11544.26|0
1627283830000|2021-07-26 07:17:10|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|11544.73|0
1627283840000|2021-07-26 07:17:20|11544.56|11544.56|11544.98|11544.98|11544.98|11544.98|11544.56|11544.56|0
1627283860000|2021-07-26 07:17:40|11545.33|11545.33|11545.33|11545.33|11545.33|11545.33|11545.33|11545.33|0
1627283910000|2021-07-26 07:18:30|11544.35|11544.35|11545.33|11545.33|11545.33|11545.33|11544.35|11544.35|0
1627283920000|2021-07-26 07:18:40|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|0
1627283950000|2021-07-26 07:19:10|11545.76|11545.76|11546.75|11546.75|11546.75|11546.75|11545.76|11545.76|0
1627283960000|2021-07-26 07:19:20|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|0
1627283980000|2021-07-26 07:19:40|11547.74|11547.74|11547.34|11547.34|11547.74|11547.74|11547.34|11547.34|0
1627283990000|2021-07-26 07:19:50|11547.74|11547.74|11548.14|11548.14|11548.54|11548.54|11547.74|11547.74|0
1627284000000|2021-07-26 07:20:00|11550.11|11550.11|11549.85|11549.85|11550.11|11550.11|11549.85|11549.85|0
1627284010000|2021-07-26 07:20:10|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|11550.65|0
1627284030000|2021-07-26 07:20:30|11551.63|11551.63|11550.78|11550.78|11551.63|11551.63|11550.78|11550.78|0
1627284050000|2021-07-26 07:20:50|11551.99|11551.99|11552.24|11552.24|11552.24|11552.24|11551.99|11551.99|0
1627284070000|2021-07-26 07:21:10|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|11551.81|0
1627284110000|2021-07-26 07:21:50|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|11551.94|0
1627284130000|2021-07-26 07:22:10|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|11552.58|0
1627284160000|2021-07-26 07:22:40|11553.78|11553.78|11553.78|11553.78|11553.78|11553.78|11553.78|11553.78|0
1627284180000|2021-07-26 07:23:00|11554.77|11554.77|11560.66|11560.66|11560.66|11560.66|11554.77|11554.77|0
1627284190000|2021-07-26 07:23:10|11561.06|11561.06|11561.06|11561.06|11561.06|11561.06|11561.06|11561.06|0
1627284200000|2021-07-26 07:23:20|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|0
1627284210000|2021-07-26 07:23:30|11559.68|11559.68|11559.9|11559.9|11559.9|11559.9|11558.69|11558.69|0
1627284230000|2021-07-26 07:23:50|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|11560.94|0
1627284250000|2021-07-26 07:24:10|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|0
1627284260000|2021-07-26 07:24:20|11560.76|11560.76|11560.76|11560.76|11560.76|11560.76|11560.76|11560.76|0
1627284300000|2021-07-26 07:25:00|11560.07|11560.07|11559.9|11559.9|11560.07|11560.07|11559.9|11559.9|0
1627284310000|2021-07-26 07:25:10|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|11560.25|0
1627284350000|2021-07-26 07:25:50|11561.65|11561.65|11562.07|11562.07|11562.07|11562.07|11561.65|11561.65|0
1627284400000|2021-07-26 07:26:40|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|11562.2|0
1627284420000|2021-07-26 07:27:00|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|11562.04|0
1627284430000|2021-07-26 07:27:10|11561.05|11561.05|11560.07|11560.07|11561.05|11561.05|11560.07|11560.07|0
1627284460000|2021-07-26 07:27:40|11561.48|11561.48|11561.48|11561.48|11561.48|11561.48|11561.48|11561.48|0
1627284470000|2021-07-26 07:27:50|11562.68|11562.68|11565.47|11565.47|11565.47|11565.47|11562.68|11562.68|0
1627284480000|2021-07-26 07:28:00|11566.68|11566.68|11566.68|11566.68|11566.68|11566.68|11566.68|11566.68|0
1627284490000|2021-07-26 07:28:10|11566.89|11566.89|11567.87|11567.87|11567.87|11567.87|11566.89|11566.89|0
1627284520000|2021-07-26 07:28:40|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|0
1627284530000|2021-07-26 07:28:50|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|11567.26|0
1627284540000|2021-07-26 07:29:00|11568|11568|11568|11568|11568|11568|11568|11568|0
1627284590000|2021-07-26 07:29:50|11567.57|11567.57|11567.15|11567.15|11567.57|11567.57|11567.15|11567.15|0
1627284600000|2021-07-26 07:30:00|11565.18|11565.18|11565.3|11565.3|11565.53|11565.53|11565.13|11565.13|0
1627284640000|2021-07-26 07:30:40|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|0
1627284650000|2021-07-26 07:30:50|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|0
1627284660000|2021-07-26 07:31:00|11566.31|11566.31|11566.26|11566.26|11566.31|11566.31|11566.26|11566.26|0
1627284670000|2021-07-26 07:31:10|11566.49|11566.49|11566.49|11566.49|11566.49|11566.49|11566.49|11566.49|0
1627284690000|2021-07-26 07:31:30|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|11566.03|0
1627284730000|2021-07-26 07:32:10|11566.43|11566.43|11567.12|11567.12|11567.12|11567.12|11566.43|11566.43|0
1627284750000|2021-07-26 07:32:30|11567.31|11567.31|11566.66|11566.66|11567.31|11567.31|11566.66|11566.66|0
1627284760000|2021-07-26 07:32:40|11564.98|11564.98|11560.61|11560.61|11564.98|11564.98|11560.61|11560.61|0
1627284770000|2021-07-26 07:32:50|11558.96|11558.96|11558.86|11558.86|11559.56|11559.56|11558.86|11558.86|0
1627284780000|2021-07-26 07:33:00|11558.6|11558.6|11556.68|11556.68|11558.6|11558.6|11556.68|11556.68|0
1627284790000|2021-07-26 07:33:10|11557.43|11557.43|11558.07|11558.07|11558.07|11558.07|11557.43|11557.43|0
1627284800000|2021-07-26 07:33:20|11558.28|11558.28|11558.48|11558.48|11558.48|11558.48|11557.98|11557.98|0
1627284830000|2021-07-26 07:33:50|11558.88|11558.88|11563.12|11563.12|11563.12|11563.12|11558.88|11558.88|0
1627284840000|2021-07-26 07:34:00|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|11563.31|0
1627284870000|2021-07-26 07:34:30|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|11562.78|0
1627284900000|2021-07-26 07:35:00|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|0
1627284910000|2021-07-26 07:35:10|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|11559.61|0
1627284920000|2021-07-26 07:35:20|11559.19|11559.19|11558.98|11558.98|11559.19|11559.19|11558.98|11558.98|0
1627284950000|2021-07-26 07:35:50|11559.33|11559.33|11559.33|11559.33|11559.33|11559.33|11559.33|11559.33|0
1627284960000|2021-07-26 07:36:00|11559.47|11559.47|11559.47|11559.47|11559.47|11559.47|11559.47|11559.47|0
1627284970000|2021-07-26 07:36:10|11558.78|11558.78|11556.01|11556.01|11558.78|11558.78|11556.01|11556.01|0
1627284980000|2021-07-26 07:36:20|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|11555.31|0
1627285000000|2021-07-26 07:36:40|11555.52|11555.52|11558.72|11558.72|11558.72|11558.72|11555.52|11555.52|0
1627285050000|2021-07-26 07:37:30|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|0
1627285060000|2021-07-26 07:37:40|11557.98|11557.98|11558.33|11558.33|11558.33|11558.33|11557.98|11557.98|0
1627285080000|2021-07-26 07:38:00|11557.12|11557.12|11556.51|11556.51|11557.12|11557.12|11556.51|11556.51|0
1627285090000|2021-07-26 07:38:10|11555.99|11555.99|11555.69|11555.69|11555.99|11555.99|11555.49|11555.49|0
1627285100000|2021-07-26 07:38:20|11556.03|11556.03|11556.23|11556.23|11556.23|11556.23|11556.03|11556.03|0
1627285110000|2021-07-26 07:38:30|11556.28|11556.28|11554.41|11554.41|11556.28|11556.28|11554.31|11554.31|0
1627285120000|2021-07-26 07:38:40|11554.61|11554.61|11555.21|11555.21|11555.21|11555.21|11554.61|11554.61|0
1627285170000|2021-07-26 07:39:30|11556.2|11556.2|11555.72|11555.72|11556.2|11556.2|11555.72|11555.72|0
1627285210000|2021-07-26 07:40:10|11555.22|11555.22|11555.48|11555.48|11555.48|11555.48|11555.22|11555.22|0
1627285220000|2021-07-26 07:40:20|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|11555.88|0
1627285270000|2021-07-26 07:41:10|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|11551.28|0
1627285280000|2021-07-26 07:41:20|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|11551.49|0
1627285290000|2021-07-26 07:41:30|11552.88|11552.88|11553.11|11553.11|11553.11|11553.11|11552.88|11552.88|0
1627285300000|2021-07-26 07:41:40|11552.88|11552.88|11553.43|11553.43|11553.43|11553.43|11552.88|11552.88|0
1627285310000|2021-07-26 07:41:50|11553.09|11553.09|11552.74|11552.74|11553.09|11553.09|11552.74|11552.74|0
1627285320000|2021-07-26 07:42:00|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|11553.72|0
1627285360000|2021-07-26 07:42:40|11553.47|11553.47|11553.59|11553.59|11553.59|11553.59|11553.47|11553.47|0
1627285380000|2021-07-26 07:43:00|11553.17|11553.17|11552.67|11552.67|11553.17|11553.17|11552.67|11552.67|0
1627285390000|2021-07-26 07:43:10|11551.68|11551.68|11550.99|11550.99|11551.68|11551.68|11550.99|11550.99|0
1627285450000|2021-07-26 07:44:10|11550.78|11550.78|11550.78|11550.78|11550.78|11550.78|11550.78|11550.78|0
1627285480000|2021-07-26 07:44:40|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|0
1627285500000|2021-07-26 07:45:00|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|11552.27|0
1627285590000|2021-07-26 07:46:30|11552.48|11552.48|11552.82|11552.82|11552.82|11552.82|11552.48|11552.48|0
1627285610000|2021-07-26 07:46:50|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|11553.09|0
1627285620000|2021-07-26 07:47:00|11553.37|11553.37|11553.41|11553.41|11553.41|11553.41|11553.37|11553.37|0
1627285630000|2021-07-26 07:47:10|11553.91|11553.91|11554.96|11554.96|11554.96|11554.96|11553.41|11553.41|0
1627285640000|2021-07-26 07:47:20|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|0
1627285650000|2021-07-26 07:47:30|11555.22|11555.22|11556.65|11556.65|11556.65|11556.65|11555.22|11555.22|0
1627285660000|2021-07-26 07:47:40|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|0
1627285680000|2021-07-26 07:48:00|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|11556.94|0
1627285700000|2021-07-26 07:48:20|11555.96|11555.96|11553.13|11553.13|11555.96|11555.96|11553.13|11553.13|0
1627285710000|2021-07-26 07:48:30|11553.35|11553.35|11553.35|11553.35|11553.35|11553.35|11553.35|11553.35|0
1627285720000|2021-07-26 07:48:40|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|11552.96|0
1627285740000|2021-07-26 07:49:00|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|0
1627285770000|2021-07-26 07:49:30|11554|11554|11554.13|11554.13|11554.13|11554.13|11553.78|11553.78|0
1627285820000|2021-07-26 07:50:20|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|11552.16|0
1627285890000|2021-07-26 07:51:30|11552.67|11552.67|11552.99|11552.99|11552.99|11552.99|11552.67|11552.67|0
1627285900000|2021-07-26 07:51:40|11552.48|11552.48|11552.65|11552.65|11552.65|11552.65|11552.48|11552.48|0
1627285920000|2021-07-26 07:52:00|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|11552.99|0
1627285950000|2021-07-26 07:52:30|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|0
1627285980000|2021-07-26 07:53:00|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|11554.25|0
1627285990000|2021-07-26 07:53:10|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|0
1627286000000|2021-07-26 07:53:20|11554.1|11554.1|11554.1|11554.1|11554.1|11554.1|11554.1|11554.1|0
1627286020000|2021-07-26 07:53:40|11555.3|11555.3|11555.3|11555.3|11555.3|11555.3|11555.3|11555.3|0
1627286030000|2021-07-26 07:53:50|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|0
1627286040000|2021-07-26 07:54:00|11557.03|11557.03|11558.37|11558.37|11558.37|11558.37|11556.82|11556.82|0
1627286100000|2021-07-26 07:55:00|11561.33|11561.33|11561.33|11561.33|11561.33|11561.33|11561.33|11561.33|0
1627286130000|2021-07-26 07:55:30|11560.34|11560.34|11560.34|11560.34|11560.34|11560.34|11560.34|11560.34|0
1627286170000|2021-07-26 07:56:10|11559.36|11559.36|11559.36|11559.36|11559.36|11559.36|11559.36|11559.36|0
1627286180000|2021-07-26 07:56:20|11559.78|11559.78|11559.38|11559.38|11559.78|11559.78|11559.38|11559.38|0
1627286200000|2021-07-26 07:56:40|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|11559.78|0
1627286220000|2021-07-26 07:57:00|11559.95|11559.95|11560.94|11560.94|11560.94|11560.94|11559.95|11559.95|0
1627286230000|2021-07-26 07:57:10|11561.34|11561.34|11561.26|11561.26|11561.34|11561.34|11561.26|11561.26|0
1627286240000|2021-07-26 07:57:20|11561.46|11561.46|11561.83|11561.83|11561.83|11561.83|11561.46|11561.46|0
1627286260000|2021-07-26 07:57:40|11562.01|11562.01|11561.92|11561.92|11562.01|11562.01|11561.75|11561.75|0
1627286270000|2021-07-26 07:57:50|11562.01|11562.01|11561.79|11561.79|11562.01|11562.01|11561.79|11561.79|0
1627286330000|2021-07-26 07:58:50|11563|11563|11562.62|11562.62|11563|11563|11562.62|11562.62|0
1627286340000|2021-07-26 07:59:00|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|11562.41|0
1627286350000|2021-07-26 07:59:10|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|11562.23|0
1627286390000|2021-07-26 07:59:50|11562.63|11562.63|11562.63|11562.63|11562.63|11562.63|11562.63|11562.63|0
1627286400000|2021-07-26 08:00:00|11562.8|11562.8|11563.63|11563.63|11563.63|11563.63|11562.59|11562.59|0
1627286420000|2021-07-26 08:00:20|11563.41|11563.41|11564.4|11564.4|11564.4|11564.4|11563.41|11563.41|0
1627286440000|2021-07-26 08:00:40|11562.43|11562.43|11560.02|11560.02|11562.43|11562.43|11560.02|11560.02|0
1627286450000|2021-07-26 08:00:50|11559.96|11559.96|11559.96|11559.96|11559.96|11559.96|11559.96|11559.96|0
1627286460000|2021-07-26 08:01:00|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|0
1627286490000|2021-07-26 08:01:30|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|11560.82|0
1627286540000|2021-07-26 08:02:20|11560.32|11560.32|11558.11|11558.11|11560.32|11560.32|11557.78|11557.78|0
1627286550000|2021-07-26 08:02:30|11558.9|11558.9|11558.47|11558.47|11558.9|11558.9|11558.47|11558.47|0
1627286560000|2021-07-26 08:02:40|11558.08|11558.08|11556.6|11556.6|11558.08|11558.08|11556.6|11556.6|0
1627286570000|2021-07-26 08:02:50|11555.61|11555.61|11555.38|11555.38|11555.61|11555.61|11555.38|11555.38|0
1627286580000|2021-07-26 08:03:00|11555.61|11555.61|11556.6|11556.6|11556.6|11556.6|11555.61|11555.61|0
1627286590000|2021-07-26 08:03:10|11557.02|11557.02|11558.35|11558.35|11558.35|11558.35|11557.02|11557.02|0
1627286600000|2021-07-26 08:03:20|11558.17|11558.17|11558.17|11558.17|11558.17|11558.17|11558.17|11558.17|0
1627286610000|2021-07-26 08:03:30|11557.53|11557.53|11557.11|11557.11|11557.53|11557.53|11557.11|11557.11|0
1627286620000|2021-07-26 08:03:40|11556.12|11556.12|11556.34|11556.34|11556.34|11556.34|11556.12|11556.12|0
1627286630000|2021-07-26 08:03:50|11556.76|11556.76|11556.76|11556.76|11556.76|11556.76|11556.76|11556.76|0
1627286640000|2021-07-26 08:04:00|11555.55|11555.55|11555.21|11555.21|11555.55|11555.55|11555.21|11555.21|0
1627286660000|2021-07-26 08:04:20|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|0
1627286670000|2021-07-26 08:04:30|11556.91|11556.91|11556.91|11556.91|11556.91|11556.91|11556.91|11556.91|0
1627286690000|2021-07-26 08:04:50|11556.99|11556.99|11557.3|11557.3|11557.3|11557.3|11556.99|11556.99|0
1627286700000|2021-07-26 08:05:00|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|11556.36|0
1627286710000|2021-07-26 08:05:10|11556.22|11556.22|11557.03|11557.03|11557.03|11557.03|11556.22|11556.22|0
1627286720000|2021-07-26 08:05:20|11556.8|11556.8|11556.56|11556.56|11556.8|11556.8|11556.56|11556.56|0
1627286740000|2021-07-26 08:05:40|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|0
1627286760000|2021-07-26 08:06:00|11556.12|11556.12|11555.69|11555.69|11556.12|11556.12|11555.69|11555.69|0
1627286770000|2021-07-26 08:06:10|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|11555.46|0
1627286780000|2021-07-26 08:06:20|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|11557.43|0
1627286790000|2021-07-26 08:06:30|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|11557.83|0
1627286800000|2021-07-26 08:06:40|11557.33|11557.33|11557.22|11557.22|11557.33|11557.33|11557.22|11557.22|0
1627286830000|2021-07-26 08:07:10|11556.87|11556.87|11556.23|11556.23|11557.22|11557.22|11556.23|11556.23|0
1627286870000|2021-07-26 08:07:50|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|11555.73|0
1627286890000|2021-07-26 08:08:10|11556.13|11556.13|11556.13|11556.13|11556.13|11556.13|11556.13|11556.13|0
1627286900000|2021-07-26 08:08:20|11556.3|11556.3|11556.3|11556.3|11556.3|11556.3|11556.3|11556.3|0
1627286910000|2021-07-26 08:08:30|11555.55|11555.55|11556.4|11556.4|11556.4|11556.4|11555.55|11555.55|0
1627286930000|2021-07-26 08:08:50|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|0
1627286980000|2021-07-26 08:09:40|11556.53|11556.53|11557.87|11557.87|11557.87|11557.87|11556.53|11556.53|0
1627286990000|2021-07-26 08:09:50|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|0
1627287020000|2021-07-26 08:10:20|11559.42|11559.42|11559.25|11559.25|11559.42|11559.42|11559.25|11559.25|0
1627287060000|2021-07-26 08:11:00|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|0
1627287080000|2021-07-26 08:11:20|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|11560.4|0
1627287090000|2021-07-26 08:11:30|11561.2|11561.2|11561.2|11561.2|11561.2|11561.2|11561.2|11561.2|0
1627287100000|2021-07-26 08:11:40|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|0
1627287110000|2021-07-26 08:11:50|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|0
1627287120000|2021-07-26 08:12:00|11562.34|11562.34|11562.18|11562.18|11562.34|11562.34|11562.18|11562.18|0
1627287140000|2021-07-26 08:12:20|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|0
1627287150000|2021-07-26 08:12:30|11563.52|11563.52|11563.55|11563.55|11563.55|11563.55|11563.52|11563.52|0
1627287190000|2021-07-26 08:13:10|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|11563.13|0
1627287240000|2021-07-26 08:14:00|11562.96|11562.96|11562.88|11562.88|11562.96|11562.96|11562.88|11562.88|0
1627287260000|2021-07-26 08:14:20|11563.11|11563.11|11563.75|11563.75|11563.75|11563.75|11563.11|11563.11|0
1627287310000|2021-07-26 08:15:10|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|11564.95|0
1627287320000|2021-07-26 08:15:20|11566.16|11566.16|11566.16|11566.16|11566.16|11566.16|11566.16|11566.16|0
1627287330000|2021-07-26 08:15:30|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|0
1627287350000|2021-07-26 08:15:50|11566.87|11566.87|11566.87|11566.87|11566.87|11566.87|11566.87|11566.87|0
1627287360000|2021-07-26 08:16:00|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|11568.08|0
1627287400000|2021-07-26 08:16:40|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|11571.03|0
1627287440000|2021-07-26 08:17:20|11570.05|11570.05|11568.26|11568.26|11570.05|11570.05|11568.26|11568.26|0
1627287450000|2021-07-26 08:17:30|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|0
1627287460000|2021-07-26 08:17:40|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|11567.89|0
1627287470000|2021-07-26 08:17:50|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|11568.05|0
1627287480000|2021-07-26 08:18:00|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|11569.04|0
1627287590000|2021-07-26 08:19:50|11570.02|11570.02|11570.53|11570.53|11570.53|11570.53|11570.02|11570.02|0
1627287600000|2021-07-26 08:20:00|11570.7|11570.7|11570.7|11570.7|11570.7|11570.7|11570.7|11570.7|0
1627287610000|2021-07-26 08:20:10|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|0
1627287620000|2021-07-26 08:20:20|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|11570.32|0
1627287640000|2021-07-26 08:20:40|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|11571.71|0
1627287650000|2021-07-26 08:20:50|11571.36|11571.36|11572.75|11572.75|11573.09|11573.09|11571.36|11571.36|0
1627287660000|2021-07-26 08:21:00|11573|11573|11573|11573|11573|11573|11573|11573|0
1627287670000|2021-07-26 08:21:10|11573.06|11573.06|11573.06|11573.06|11573.06|11573.06|11573.06|11573.06|0
1627287680000|2021-07-26 08:21:20|11574.26|11574.26|11574.26|11574.26|11574.26|11574.26|11574.26|11574.26|0
1627287690000|2021-07-26 08:21:30|11577.22|11577.22|11579.29|11579.29|11579.29|11579.29|11577.22|11577.22|0
1627287790000|2021-07-26 08:23:10|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|0
1627287810000|2021-07-26 08:23:30|11578.95|11578.95|11578.53|11578.53|11579.29|11579.29|11578.53|11578.53|0
1627287840000|2021-07-26 08:24:00|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|0
1627287890000|2021-07-26 08:24:50|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|0
1627287900000|2021-07-26 08:25:00|11577.94|11577.94|11577.94|11577.94|11577.94|11577.94|11577.94|11577.94|0
1627287970000|2021-07-26 08:26:10|11577.44|11577.44|11578.64|11578.64|11578.64|11578.64|11577.44|11577.44|0
1627287990000|2021-07-26 08:26:30|11578.38|11578.38|11577.86|11577.86|11578.38|11578.38|11577.86|11577.86|0
1627288010000|2021-07-26 08:26:50|11577.51|11577.51|11577.16|11577.16|11577.51|11577.51|11577.16|11577.16|0
1627288070000|2021-07-26 08:27:50|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|0
1627288080000|2021-07-26 08:28:00|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|11578.12|0
1627288090000|2021-07-26 08:28:10|11577.78|11577.78|11577.92|11577.92|11578.18|11578.18|11577.78|11577.78|0
1627288100000|2021-07-26 08:28:20|11577.81|11577.81|11577.74|11577.74|11577.81|11577.81|11577.55|11577.55|0
1627288120000|2021-07-26 08:28:40|11577.95|11577.95|11577.79|11577.79|11577.95|11577.95|11577.79|11577.79|0
1627288130000|2021-07-26 08:28:50|11577.62|11577.62|11577.29|11577.29|11577.62|11577.62|11577.29|11577.29|0
1627288140000|2021-07-26 08:29:00|11576.94|11576.94|11575.95|11575.95|11576.94|11576.94|11575.95|11575.95|0
1627288160000|2021-07-26 08:29:20|11576.46|11576.46|11576.46|11576.46|11576.46|11576.46|11576.46|11576.46|0
1627288170000|2021-07-26 08:29:30|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|11576.63|0
1627288220000|2021-07-26 08:30:20|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|0
1627288230000|2021-07-26 08:30:30|11575.98|11575.98|11575.31|11575.31|11575.98|11575.98|11575.31|11575.31|0
1627288270000|2021-07-26 08:31:10|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|0
1627288280000|2021-07-26 08:31:20|11575.09|11575.09|11575.61|11575.61|11575.61|11575.61|11575.09|11575.09|0
1627288320000|2021-07-26 08:32:00|11575.23|11575.23|11574.88|11574.88|11575.23|11575.23|11574.88|11574.88|0
1627288340000|2021-07-26 08:32:20|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|0
1627288350000|2021-07-26 08:32:30|11573.73|11573.73|11573.39|11573.39|11573.73|11573.73|11573.39|11573.39|0
1627288370000|2021-07-26 08:32:50|11573.05|11573.05|11573.05|11573.05|11573.05|11573.05|11573.05|11573.05|0
1627288380000|2021-07-26 08:33:00|11573.55|11573.55|11573.55|11573.55|11573.55|11573.55|11573.55|11573.55|0
1627288410000|2021-07-26 08:33:30|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|0
1627288420000|2021-07-26 08:33:40|11572.33|11572.33|11572.33|11572.33|11572.33|11572.33|11572.33|11572.33|0
1627288430000|2021-07-26 08:33:50|11571.99|11571.99|11571.66|11571.66|11571.99|11571.99|11571.66|11571.66|0
1627288450000|2021-07-26 08:34:10|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|11571.49|0
1627288460000|2021-07-26 08:34:20|11571.6|11571.6|11571.67|11571.67|11571.67|11571.67|11571.6|11571.6|0
1627288470000|2021-07-26 08:34:30|11571.84|11571.84|11572.01|11572.01|11572.01|11572.01|11571.84|11571.84|0
1627288480000|2021-07-26 08:34:40|11572.71|11572.71|11572.95|11572.95|11572.95|11572.95|11572.71|11572.71|0
1627288490000|2021-07-26 08:34:50|11573.42|11573.42|11574.63|11574.63|11574.63|11574.63|11573.42|11573.42|0
1627288500000|2021-07-26 08:35:00|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|11575.61|0
1627288540000|2021-07-26 08:35:40|11576.03|11576.03|11575.86|11575.86|11576.24|11576.24|11575.86|11575.86|0
1627288550000|2021-07-26 08:35:50|11575.91|11575.91|11576.2|11576.2|11576.26|11576.26|11575.91|11575.91|0
1627288560000|2021-07-26 08:36:00|11575.99|11575.99|11575.78|11575.78|11575.99|11575.99|11575.78|11575.78|0
1627288640000|2021-07-26 08:37:20|11575.57|11575.57|11575.57|11575.57|11575.57|11575.57|11575.57|11575.57|0
1627288650000|2021-07-26 08:37:30|11575.92|11575.92|11576.75|11576.75|11576.9|11576.9|11575.92|11575.92|0
1627288660000|2021-07-26 08:37:40|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|0
1627288690000|2021-07-26 08:38:10|11578.08|11578.08|11578.94|11578.94|11578.94|11578.94|11577.73|11577.73|0
1627288700000|2021-07-26 08:38:20|11579.74|11579.74|11579.74|11579.74|11579.74|11579.74|11579.74|11579.74|0
1627288710000|2021-07-26 08:38:30|11582.41|11582.41|11583.71|11583.71|11583.71|11583.71|11582.41|11582.41|0
1627288720000|2021-07-26 08:38:40|11584.06|11584.06|11584.06|11584.06|11584.06|11584.06|11584.06|11584.06|0
1627288740000|2021-07-26 08:39:00|11586.03|11586.03|11583.84|11583.84|11586.03|11586.03|11583.84|11583.84|0
1627288750000|2021-07-26 08:39:10|11583.63|11583.63|11583.63|11583.63|11583.63|11583.63|11583.63|11583.63|0
1627288760000|2021-07-26 08:39:20|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|11581.22|0
1627288780000|2021-07-26 08:39:40|11580.79|11580.79|11580.58|11580.58|11580.79|11580.79|11580.58|11580.58|0
1627288800000|2021-07-26 08:40:00|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|0
1627288860000|2021-07-26 08:41:00|11579.65|11579.65|11579.74|11579.74|11579.74|11579.74|11579.65|11579.65|0
1627288870000|2021-07-26 08:41:10|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1627288880000|2021-07-26 08:41:20|11579.93|11579.93|11578.38|11578.38|11579.93|11579.93|11578.38|11578.38|0
1627288910000|2021-07-26 08:41:50|11579.42|11579.42|11579.77|11579.77|11579.77|11579.77|11579.42|11579.42|0
1627288920000|2021-07-26 08:42:00|11580.17|11580.17|11580.57|11580.57|11580.57|11580.57|11580.17|11580.17|0
1627288970000|2021-07-26 08:42:50|11580.9|11580.9|11580.57|11580.57|11580.9|11580.9|11580.57|11580.57|0
1627288980000|2021-07-26 08:43:00|11580.22|11580.22|11579.87|11579.87|11580.22|11580.22|11579.87|11579.87|0
1627289000000|2021-07-26 08:43:20|11579.53|11579.53|11578.54|11578.54|11579.53|11579.53|11578.54|11578.54|0
1627289070000|2021-07-26 08:44:30|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|11578.77|0
1627289080000|2021-07-26 08:44:40|11578.99|11578.99|11577.6|11577.6|11578.99|11578.99|11577.6|11577.6|0
1627289090000|2021-07-26 08:44:50|11576.4|11576.4|11575.36|11575.36|11576.56|11576.56|11575.36|11575.36|0
1627289100000|2021-07-26 08:45:00|11575.1|11575.1|11574.88|11574.88|11575.1|11575.1|11574.88|11574.88|0
1627289110000|2021-07-26 08:45:10|11572.91|11572.91|11571.71|11571.71|11572.91|11572.91|11571.71|11571.71|0
1627289150000|2021-07-26 08:45:50|11572.69|11572.69|11572.86|11572.86|11572.86|11572.86|11572.69|11572.69|0
1627289180000|2021-07-26 08:46:20|11573.84|11573.84|11573.84|11573.84|11573.84|11573.84|11573.84|11573.84|0
1627289190000|2021-07-26 08:46:30|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|0
1627289200000|2021-07-26 08:46:40|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|0
1627289220000|2021-07-26 08:47:00|11573.35|11573.35|11573.69|11573.69|11573.69|11573.69|11573.35|11573.35|0
1627289230000|2021-07-26 08:47:10|11573.43|11573.43|11573.17|11573.17|11573.43|11573.43|11572.96|11572.96|0
1627289240000|2021-07-26 08:47:20|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|11573.25|0
1627289250000|2021-07-26 08:47:30|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|0
1627289260000|2021-07-26 08:47:40|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|11571.37|0
1627289270000|2021-07-26 08:47:50|11571.21|11571.21|11570.87|11570.87|11571.21|11571.21|11570.87|11570.87|0
1627289280000|2021-07-26 08:48:00|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|11571.04|0
1627289290000|2021-07-26 08:48:10|11569.83|11569.83|11569.49|11569.49|11569.83|11569.83|11569.49|11569.49|0
1627289300000|2021-07-26 08:48:20|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|0
1627289320000|2021-07-26 08:48:40|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|11570.17|0
1627289330000|2021-07-26 08:48:50|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|11569.82|0
1627289340000|2021-07-26 08:49:00|11569.56|11569.56|11566.7|11566.7|11569.56|11569.56|11566.7|11566.7|0
1627289350000|2021-07-26 08:49:10|11566.94|11566.94|11566.85|11566.85|11566.94|11566.94|11566.85|11566.85|0
1627289360000|2021-07-26 08:49:20|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|0
1627289430000|2021-07-26 08:50:30|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|11566.93|0
1627289440000|2021-07-26 08:50:40|11566.29|11566.29|11566.29|11566.29|11566.29|11566.29|11566.29|11566.29|0
1627289480000|2021-07-26 08:51:20|11566.82|11566.82|11565.61|11565.61|11566.82|11566.82|11565.61|11565.61|0
1627289500000|2021-07-26 08:51:40|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|0
1627289510000|2021-07-26 08:51:50|11565.95|11565.95|11565.95|11565.95|11565.95|11565.95|11565.95|11565.95|0
1627289530000|2021-07-26 08:52:10|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|11565.78|0
1627289540000|2021-07-26 08:52:20|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|11565.59|0
1627289550000|2021-07-26 08:52:30|11566.29|11566.29|11565.3|11565.3|11566.29|11566.29|11565.3|11565.3|0
1627289570000|2021-07-26 08:52:50|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|11565.14|0
1627289600000|2021-07-26 08:53:20|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|11564.87|0
1627289620000|2021-07-26 08:53:40|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|0
1627289640000|2021-07-26 08:54:00|11564.88|11564.88|11564.88|11564.88|11564.88|11564.88|11564.88|11564.88|0
1627289650000|2021-07-26 08:54:10|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|0
1627289680000|2021-07-26 08:54:40|11563.32|11563.32|11563.54|11563.54|11563.54|11563.54|11563.32|11563.32|0
1627289690000|2021-07-26 08:54:50|11563.32|11563.32|11563.32|11563.32|11563.32|11563.32|11563.32|11563.32|0
1627289700000|2021-07-26 08:55:00|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|11562.92|0
1627289710000|2021-07-26 08:55:10|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|11562.22|0
1627289770000|2021-07-26 08:56:10|11562.53|11562.53|11562.69|11562.69|11562.69|11562.69|11562.53|11562.53|0
1627289780000|2021-07-26 08:56:20|11561.7|11561.7|11561.54|11561.54|11561.7|11561.7|11561.54|11561.54|0
1627289800000|2021-07-26 08:56:40|11561.14|11561.14|11561.01|11561.01|11561.14|11561.14|11561.01|11561.01|0
1627289840000|2021-07-26 08:57:20|11561.24|11561.24|11560.82|11560.82|11561.24|11561.24|11560.82|11560.82|0
1627289850000|2021-07-26 08:57:30|11560.42|11560.42|11560.21|11560.21|11560.42|11560.42|11560.21|11560.21|0
1627289880000|2021-07-26 08:58:00|11560.36|11560.36|11558.39|11558.39|11560.36|11560.36|11558.39|11558.39|0
1627289930000|2021-07-26 08:58:50|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|11558.47|0
1627289970000|2021-07-26 08:59:30|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|0
1627289980000|2021-07-26 08:59:40|11558.85|11558.85|11559.06|11559.06|11559.06|11559.06|11558.85|11558.85|0
1627290000000|2021-07-26 09:00:00|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|0
1627290010000|2021-07-26 09:00:10|11558.72|11558.72|11558.89|11558.89|11558.89|11558.89|11558.72|11558.72|0
1627290020000|2021-07-26 09:00:20|11559.87|11559.87|11559.73|11559.73|11559.87|11559.87|11559.73|11559.73|0
1627290030000|2021-07-26 09:00:30|11559.76|11559.76|11559.87|11559.87|11559.87|11559.87|11559.76|11559.76|0
1627290070000|2021-07-26 09:01:10|11560.04|11560.04|11559.87|11559.87|11560.04|11560.04|11559.87|11559.87|0
1627290120000|2021-07-26 09:02:00|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|11560.08|0
1627290130000|2021-07-26 09:02:10|11557.67|11557.67|11556.47|11556.47|11557.67|11557.67|11556.47|11556.47|0
1627290140000|2021-07-26 09:02:20|11556.31|11556.31|11556.62|11556.62|11556.62|11556.62|11556.31|11556.31|0
1627290150000|2021-07-26 09:02:30|11556.27|11556.27|11556.5|11556.5|11556.5|11556.5|11556.16|11556.16|0
1627290160000|2021-07-26 09:02:40|11556.85|11556.85|11556.85|11556.85|11556.85|11556.85|11556.85|11556.85|0
1627290170000|2021-07-26 09:02:50|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|11557.19|0
1627290180000|2021-07-26 09:03:00|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|11557.99|0
1627290200000|2021-07-26 09:03:20|11556.78|11556.78|11556.92|11556.92|11556.92|11556.92|11556.78|11556.78|0
1627290230000|2021-07-26 09:03:50|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|11556.66|0
1627290240000|2021-07-26 09:04:00|11556.5|11556.5|11556.5|11556.5|11556.5|11556.5|11556.5|11556.5|0
1627290260000|2021-07-26 09:04:20|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|11556.33|0
1627290270000|2021-07-26 09:04:30|11555.12|11555.12|11556.33|11556.33|11556.33|11556.33|11555.12|11555.12|0
1627290290000|2021-07-26 09:04:50|11556.16|11556.16|11555.95|11555.95|11556.16|11556.16|11555.95|11555.95|0
1627290300000|2021-07-26 09:05:00|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|11556.12|0
1627290320000|2021-07-26 09:05:20|11555.72|11555.72|11555.72|11555.72|11555.72|11555.72|11555.72|11555.72|0
1627290330000|2021-07-26 09:05:30|11555.55|11555.55|11555.76|11555.76|11555.76|11555.76|11555.55|11555.55|0
1627290340000|2021-07-26 09:05:40|11556.4|11556.4|11556.4|11556.4|11556.4|11556.4|11556.4|11556.4|0
1627290360000|2021-07-26 09:06:00|11555.41|11555.41|11555.25|11555.25|11555.41|11555.41|11555.25|11555.25|0
1627290370000|2021-07-26 09:06:10|11555.42|11555.42|11555.07|11555.07|11555.42|11555.42|11555.07|11555.07|0
1627290380000|2021-07-26 09:06:20|11555.28|11555.28|11554.98|11554.98|11555.28|11555.28|11554.59|11554.59|0
1627290390000|2021-07-26 09:06:30|11554|11554|11554|11554|11554|11554|11554|11554|0
1627290400000|2021-07-26 09:06:40|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1627290410000|2021-07-26 09:06:50|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|11552.03|0
1627290420000|2021-07-26 09:07:00|11551.23|11551.23|11550.42|11550.42|11551.23|11551.23|11550.42|11550.42|0
1627290430000|2021-07-26 09:07:10|11550.97|11550.97|11551.04|11551.04|11551.04|11551.04|11550.97|11550.97|0
1627290440000|2021-07-26 09:07:20|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|0
1627290460000|2021-07-26 09:07:40|11550.97|11550.97|11552.57|11552.57|11552.57|11552.57|11550.97|11550.97|0
1627290470000|2021-07-26 09:07:50|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|11552.74|0
1627290490000|2021-07-26 09:08:10|11552.63|11552.63|11554.04|11554.04|11554.04|11554.04|11552.63|11552.63|0
1627290500000|2021-07-26 09:08:20|11553.06|11553.06|11552.63|11552.63|11553.06|11553.06|11552.63|11552.63|0
1627290510000|2021-07-26 09:08:30|11552.23|11552.23|11551.83|11551.83|11552.23|11552.23|11551.43|11551.43|0
1627290520000|2021-07-26 09:08:40|11552.63|11552.63|11553.03|11553.03|11553.03|11553.03|11552.63|11552.63|0
1627290530000|2021-07-26 09:08:50|11552.63|11552.63|11551.65|11551.65|11552.63|11552.63|11551.65|11551.65|0
1627290540000|2021-07-26 09:09:00|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|0
1627290550000|2021-07-26 09:09:10|11552.45|11552.45|11553.43|11553.43|11553.43|11553.43|11552.45|11552.45|0
1627290560000|2021-07-26 09:09:20|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|0
1627290570000|2021-07-26 09:09:30|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|0
1627290590000|2021-07-26 09:09:50|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|0
1627290600000|2021-07-26 09:10:00|11554.6|11554.6|11554.77|11554.77|11554.77|11554.77|11554.6|11554.6|0
1627290620000|2021-07-26 09:10:20|11553.78|11553.78|11553.57|11553.57|11553.78|11553.78|11553.57|11553.57|0
1627290630000|2021-07-26 09:10:30|11554.52|11554.52|11553.31|11553.31|11554.52|11554.52|11553.31|11553.31|0
1627290640000|2021-07-26 09:10:40|11552.11|11552.11|11552.11|11552.11|11552.11|11552.11|11552.11|11552.11|0
1627290660000|2021-07-26 09:11:00|11551.85|11551.85|11552.25|11552.25|11552.25|11552.25|11551.85|11551.85|0
1627290670000|2021-07-26 09:11:10|11551.99|11551.99|11551.66|11551.66|11552.2|11552.2|11551.5|11551.5|0
1627290680000|2021-07-26 09:11:20|11551.26|11551.26|11551.66|11551.66|11551.66|11551.66|11551.26|11551.26|0
1627290690000|2021-07-26 09:11:30|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|11551.53|0
1627290770000|2021-07-26 09:12:50|11551.13|11551.13|11550.97|11550.97|11551.13|11551.13|11550.97|11550.97|0
1627290780000|2021-07-26 09:13:00|11551.37|11551.37|11548.33|11548.33|11551.37|11551.37|11548.33|11548.33|0
1627290790000|2021-07-26 09:13:10|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|0
1627290840000|2021-07-26 09:14:00|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|0
1627290900000|2021-07-26 09:15:00|11547.37|11547.37|11547.15|11547.15|11547.37|11547.37|11546.97|11546.97|0
1627290910000|2021-07-26 09:15:10|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|0
1627290940000|2021-07-26 09:15:40|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|0
1627290950000|2021-07-26 09:15:50|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|11548.33|0
1627290960000|2021-07-26 09:16:00|11547.29|11547.29|11545.05|11545.05|11547.29|11547.29|11544.7|11544.7|0
1627290990000|2021-07-26 09:16:30|11546.04|11546.04|11546.25|11546.25|11546.25|11546.25|11546.04|11546.04|0
1627291010000|2021-07-26 09:16:50|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|11546.6|0
1627291030000|2021-07-26 09:17:10|11546.25|11546.25|11546.25|11546.25|11546.25|11546.25|11546.25|11546.25|0
1627291050000|2021-07-26 09:17:30|11546.65|11546.65|11546.65|11546.65|11546.65|11546.65|11546.65|11546.65|0
1627291060000|2021-07-26 09:17:40|11547.45|11547.45|11547.45|11547.45|11547.45|11547.45|11547.45|11547.45|0
1627291070000|2021-07-26 09:17:50|11547.85|11547.85|11548.25|11548.25|11548.25|11548.25|11547.85|11547.85|0
1627291080000|2021-07-26 09:18:00|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|11547.85|0
1627291090000|2021-07-26 09:18:10|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|0
1627291100000|2021-07-26 09:18:20|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|0
1627291120000|2021-07-26 09:18:40|11548.4|11548.4|11547.42|11547.42|11548.4|11548.4|11547.42|11547.42|0
1627291160000|2021-07-26 09:19:20|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1627291170000|2021-07-26 09:19:30|11547.38|11547.38|11547.55|11547.55|11547.55|11547.55|11547.38|11547.38|0
1627291180000|2021-07-26 09:19:40|11548.35|11548.35|11547.6|11547.6|11548.35|11548.35|11547.6|11547.6|0
1627291200000|2021-07-26 09:20:00|11547.94|11547.94|11547.94|11547.94|11547.94|11547.94|11547.59|11547.59|0
1627291210000|2021-07-26 09:20:10|11547.54|11547.54|11547.53|11547.53|11547.54|11547.54|11547.19|11547.19|0
1627291230000|2021-07-26 09:20:30|11547.84|11547.84|11548.24|11548.24|11548.24|11548.24|11547.84|11547.84|0
1627291250000|2021-07-26 09:20:50|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|0
1627291260000|2021-07-26 09:21:00|11548.24|11548.24|11548.64|11548.64|11549.04|11549.04|11548.24|11548.24|0
1627291280000|2021-07-26 09:21:20|11548.24|11548.24|11547.84|11547.84|11548.24|11548.24|11547.84|11547.84|0
1627291290000|2021-07-26 09:21:30|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|0
1627291320000|2021-07-26 09:22:00|11548.24|11548.24|11547.68|11547.68|11548.24|11548.24|11547.68|11547.68|0
1627291330000|2021-07-26 09:22:10|11548.08|11548.08|11548.59|11548.59|11548.59|11548.59|11548.08|11548.08|0
1627291370000|2021-07-26 09:22:50|11548.19|11548.19|11548.19|11548.19|11548.19|11548.19|11548.19|11548.19|0
1627291380000|2021-07-26 09:23:00|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|0
1627291390000|2021-07-26 09:23:10|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|0
1627291400000|2021-07-26 09:23:20|11548.92|11548.92|11548.7|11548.7|11549.69|11549.69|11548.7|11548.7|0
1627291440000|2021-07-26 09:24:00|11549.04|11549.04|11549.04|11549.04|11549.04|11549.04|11549.04|11549.04|0
1627291450000|2021-07-26 09:24:10|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|11548.05|0
1627291480000|2021-07-26 09:24:40|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|0
1627291500000|2021-07-26 09:25:00|11547.92|11547.92|11548.96|11548.96|11548.96|11548.96|11547.75|11547.75|0
1627291510000|2021-07-26 09:25:10|11549.94|11549.94|11550.56|11550.56|11550.91|11550.91|11549.94|11549.94|0
1627291520000|2021-07-26 09:25:20|11549.87|11549.87|11549.8|11549.8|11550.9|11550.9|11549.8|11549.8|0
1627291530000|2021-07-26 09:25:30|11550.04|11550.04|11549.87|11549.87|11550.04|11550.04|11549.87|11549.87|0
1627291540000|2021-07-26 09:25:40|11550.38|11550.38|11550.61|11550.61|11550.61|11550.61|11550.38|11550.38|0
1627291560000|2021-07-26 09:26:00|11550.53|11550.53|11550.17|11550.17|11550.67|11550.67|11550.17|11550.17|0
1627291570000|2021-07-26 09:26:10|11551.66|11551.66|11553.39|11553.39|11553.39|11553.39|11551.66|11551.66|0
1627291600000|2021-07-26 09:26:40|11553.45|11553.45|11553.1|11553.1|11553.45|11553.45|11553.1|11553.1|0
1627291610000|2021-07-26 09:26:50|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|0
1627291650000|2021-07-26 09:27:30|11552.66|11552.66|11552.66|11552.66|11552.66|11552.66|11552.66|11552.66|0
1627291670000|2021-07-26 09:27:50|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|11552.44|0
1627291680000|2021-07-26 09:28:00|11551.74|11551.74|11552.31|11552.31|11552.31|11552.31|11551.74|11551.74|0
1627291690000|2021-07-26 09:28:10|11552.71|11552.71|11552.77|11552.77|11554.39|11554.39|11552.71|11552.71|0
1627291710000|2021-07-26 09:28:30|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1627291720000|2021-07-26 09:28:40|11552.02|11552.02|11551.31|11551.31|11552.02|11552.02|11551.31|11551.31|0
1627291760000|2021-07-26 09:29:20|11551.14|11551.14|11551.19|11551.19|11551.19|11551.19|11551.14|11551.14|0
1627291770000|2021-07-26 09:29:30|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|0
1627291790000|2021-07-26 09:29:50|11552.01|11552.01|11551.66|11551.66|11552.01|11552.01|11551.66|11551.66|0
1627291820000|2021-07-26 09:30:20|11551.71|11551.71|11551.66|11551.66|11551.71|11551.71|11551.66|11551.66|0
1627291830000|2021-07-26 09:30:30|11552.87|11552.87|11552.87|11552.87|11554.07|11554.07|11552.87|11552.87|0
1627291840000|2021-07-26 09:30:40|11551.66|11551.66|11551.66|11551.66|11551.66|11551.66|11551.66|11551.66|0
1627291870000|2021-07-26 09:31:10|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1627291880000|2021-07-26 09:31:20|11551.15|11551.15|11550.97|11550.97|11551.15|11551.15|11550.78|11550.78|0
1627291900000|2021-07-26 09:31:40|11550.57|11550.57|11550.17|11550.17|11550.57|11550.57|11550.17|11550.17|0
1627291910000|2021-07-26 09:31:50|11550.38|11550.38|11551.58|11551.58|11551.58|11551.58|11550.38|11550.38|0
1627291920000|2021-07-26 09:32:00|11552.22|11552.22|11551.35|11551.35|11552.22|11552.22|11551.01|11551.01|0
1627291950000|2021-07-26 09:32:30|11551.52|11551.52|11552.73|11552.73|11552.73|11552.73|11551.52|11551.52|0
1627291980000|2021-07-26 09:33:00|11552.6|11552.6|11550.28|11550.28|11552.6|11552.6|11550.28|11550.28|0
1627292000000|2021-07-26 09:33:20|11549.08|11549.08|11548.95|11548.95|11549.08|11549.08|11548.95|11548.95|0
1627292010000|2021-07-26 09:33:30|11548.82|11548.82|11548.82|11548.82|11548.82|11548.82|11548.82|11548.82|0
1627292030000|2021-07-26 09:33:50|11548.66|11548.66|11548.67|11548.67|11549.01|11549.01|11548.66|11548.66|0
1627292060000|2021-07-26 09:34:20|11548.6|11548.6|11548.6|11548.6|11548.6|11548.6|11548.6|11548.6|0
1627292080000|2021-07-26 09:34:40|11548.67|11548.67|11548.91|11548.91|11548.91|11548.91|11548.67|11548.67|0
1627292100000|2021-07-26 09:35:00|11549.24|11549.24|11551.97|11551.97|11551.97|11551.97|11549.24|11549.24|0
1627292120000|2021-07-26 09:35:20|11552.32|11552.32|11552.67|11552.67|11552.67|11552.67|11552.32|11552.32|0
1627292130000|2021-07-26 09:35:30|11552.46|11552.46|11552.96|11552.96|11552.96|11552.96|11552.46|11552.46|0
1627292140000|2021-07-26 09:35:40|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|11552.46|0
1627292150000|2021-07-26 09:35:50|11552.24|11552.24|11549.8|11549.8|11552.24|11552.24|11549.62|11549.62|0
1627292160000|2021-07-26 09:36:00|11549.46|11549.46|11545.34|11545.34|11549.46|11549.46|11545.34|11545.34|0
1627292170000|2021-07-26 09:36:10|11545.69|11545.69|11545.01|11545.01|11545.69|11545.69|11544.7|11544.7|0
1627292180000|2021-07-26 09:36:20|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|0
1627292190000|2021-07-26 09:36:30|11544.46|11544.46|11544.76|11544.76|11544.76|11544.76|11544.46|11544.46|0
1627292200000|2021-07-26 09:36:40|11544.42|11544.42|11544.36|11544.36|11544.42|11544.42|11544.26|11544.26|0
1627292220000|2021-07-26 09:37:00|11544.71|11544.71|11544.54|11544.54|11544.71|11544.71|11544.54|11544.54|0
1627292230000|2021-07-26 09:37:10|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|0
1627292240000|2021-07-26 09:37:20|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|0
1627292250000|2021-07-26 09:37:30|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|0
1627292270000|2021-07-26 09:37:50|11543.86|11543.86|11542.87|11542.87|11543.86|11543.86|11542.87|11542.87|0
1627292280000|2021-07-26 09:38:00|11542.1|11542.1|11542.6|11542.6|11542.6|11542.6|11542.1|11542.1|0
1627292300000|2021-07-26 09:38:20|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|0
1627292310000|2021-07-26 09:38:30|11542.85|11542.85|11542.68|11542.68|11542.85|11542.85|11542.68|11542.68|0
1627292320000|2021-07-26 09:38:40|11541.68|11541.68|11542.68|11542.68|11542.68|11542.68|11541.68|11541.68|0
1627292380000|2021-07-26 09:39:40|11543.03|11543.03|11543.45|11543.45|11543.45|11543.45|11543.03|11543.03|0
1627292400000|2021-07-26 09:40:00|11543.69|11543.69|11544.49|11544.49|11544.49|11544.49|11543.69|11543.69|0
1627292420000|2021-07-26 09:40:20|11544.28|11544.28|11544.7|11544.7|11544.7|11544.7|11544.28|11544.28|0
1627292430000|2021-07-26 09:40:30|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|0
1627292460000|2021-07-26 09:41:00|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|0
1627292470000|2021-07-26 09:41:10|11545.67|11545.67|11545.39|11545.39|11545.67|11545.67|11545.34|11545.34|0
1627292480000|2021-07-26 09:41:20|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|0
1627292490000|2021-07-26 09:41:30|11544.52|11544.52|11543.27|11543.27|11544.52|11544.52|11543.27|11543.27|0
1627292500000|2021-07-26 09:41:40|11544.54|11544.54|11544.14|11544.14|11544.54|11544.54|11544.14|11544.14|0
1627292510000|2021-07-26 09:41:50|11544.28|11544.28|11544.28|11544.28|11544.28|11544.28|11543.86|11543.86|0
1627292520000|2021-07-26 09:42:00|11544.45|11544.45|11543.93|11543.93|11544.45|11544.45|11543.93|11543.93|0
1627292550000|2021-07-26 09:42:30|11543.79|11543.79|11543.34|11543.34|11543.79|11543.79|11543.34|11543.34|0
1627292560000|2021-07-26 09:42:40|11543.39|11543.39|11543.39|11543.39|11543.39|11543.39|11543.39|11543.39|0
1627292580000|2021-07-26 09:43:00|11543.56|11543.56|11543.56|11543.56|11543.56|11543.56|11543.56|11543.56|0
1627292600000|2021-07-26 09:43:20|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|0
1627292610000|2021-07-26 09:43:30|11544.12|11544.12|11544.26|11544.26|11544.26|11544.26|11544.12|11544.12|0
1627292640000|2021-07-26 09:44:00|11543.93|11543.93|11543.51|11543.51|11543.93|11543.93|11542.94|11542.94|0
1627292660000|2021-07-26 09:44:20|11543.3|11543.3|11543.3|11543.3|11543.3|11543.3|11543.3|11543.3|0
1627292670000|2021-07-26 09:44:30|11543.13|11543.13|11542.73|11542.73|11543.13|11543.13|11542.73|11542.73|0
1627292690000|2021-07-26 09:44:50|11542.94|11542.94|11542.78|11542.78|11542.94|11542.94|11542.78|11542.78|0
1627292700000|2021-07-26 09:45:00|11542.61|11542.61|11543.11|11543.11|11543.11|11543.11|11542.61|11542.61|0
1627292710000|2021-07-26 09:45:10|11542.9|11542.9|11542.73|11542.73|11542.9|11542.9|11542.73|11542.73|0
1627292720000|2021-07-26 09:45:20|11541.74|11541.74|11541|11541|11541.74|11541.74|11540.94|11540.94|0
1627292730000|2021-07-26 09:45:30|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|0
1627292740000|2021-07-26 09:45:40|11541.06|11541.06|11541.23|11541.23|11541.23|11541.23|11541.06|11541.06|0
1627292750000|2021-07-26 09:45:50|11541.25|11541.25|11541.19|11541.19|11541.36|11541.36|11541.19|11541.19|0
1627292760000|2021-07-26 09:46:00|11541.36|11541.36|11541.52|11541.52|11541.52|11541.52|11541.36|11541.36|0
1627292770000|2021-07-26 09:46:10|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|0
1627292780000|2021-07-26 09:46:20|11542.08|11542.08|11541.74|11541.74|11542.08|11542.08|11541.74|11541.74|0
1627292790000|2021-07-26 09:46:30|11541.58|11541.58|11541.58|11541.58|11541.58|11541.58|11541.58|11541.58|0
1627292800000|2021-07-26 09:46:40|11542|11542|11542.73|11542.73|11542.73|11542.73|11542|11542|0
1627292810000|2021-07-26 09:46:50|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|0
1627292830000|2021-07-26 09:47:10|11543.93|11543.93|11544.96|11544.96|11544.96|11544.96|11543.93|11543.93|0
1627292910000|2021-07-26 09:48:30|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|0
1627292920000|2021-07-26 09:48:40|11546.4|11546.4|11546.4|11546.4|11546.4|11546.4|11546.4|11546.4|0
1627292930000|2021-07-26 09:48:50|11545.8|11545.8|11546.55|11546.55|11546.55|11546.55|11545.8|11545.8|0
1627292940000|2021-07-26 09:49:00|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1627292950000|2021-07-26 09:49:10|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|11546.89|0
1627292960000|2021-07-26 09:49:20|11547.09|11547.09|11547.84|11547.84|11547.84|11547.84|11547.09|11547.09|0
1627293000000|2021-07-26 09:50:00|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|11547.44|0
1627293010000|2021-07-26 09:50:10|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|11547.6|0
1627293020000|2021-07-26 09:50:20|11547.77|11547.77|11546.97|11546.97|11547.77|11547.77|11546.97|11546.97|0
1627293030000|2021-07-26 09:50:30|11547.95|11547.95|11545.89|11545.89|11547.95|11547.95|11544.69|11544.69|0
1627293040000|2021-07-26 09:50:40|11546.29|11546.29|11545.46|11545.46|11546.29|11546.29|11545.46|11545.46|0
1627293050000|2021-07-26 09:50:50|11545.06|11545.06|11545.06|11545.06|11545.06|11545.06|11545.06|11545.06|0
1627293080000|2021-07-26 09:51:20|11544.08|11544.08|11542.69|11542.69|11544.08|11544.08|11542.69|11542.69|0
1627293090000|2021-07-26 09:51:30|11542.34|11542.34|11542|11542|11542.34|11542.34|11542|11542|0
1627293110000|2021-07-26 09:51:50|11541.83|11541.83|11541.83|11541.83|11541.83|11541.83|11541.83|11541.83|0
1627293120000|2021-07-26 09:52:00|11541.62|11541.62|11541.09|11541.09|11541.62|11541.62|11541.09|11541.09|0
1627293190000|2021-07-26 09:53:10|11540.11|11540.11|11539.87|11539.87|11540.11|11540.11|11539.87|11539.87|0
1627293230000|2021-07-26 09:53:50|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|11540.22|0
1627293240000|2021-07-26 09:54:00|11540.57|11540.57|11540.54|11540.54|11540.57|11540.57|11540.22|11540.22|0
1627293250000|2021-07-26 09:54:10|11541.53|11541.53|11541.67|11541.67|11541.67|11541.67|11541.53|11541.53|0
1627293320000|2021-07-26 09:55:20|11542.47|11542.47|11542.82|11542.82|11542.82|11542.82|11542.47|11542.47|0
1627293350000|2021-07-26 09:55:50|11543.8|11543.8|11543.97|11543.97|11543.97|11543.97|11543.8|11543.8|0
1627293370000|2021-07-26 09:56:10|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|11544.77|0
1627293380000|2021-07-26 09:56:20|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|0
1627293410000|2021-07-26 09:56:50|11543.99|11543.99|11543.99|11543.99|11543.99|11543.99|11543.99|11543.99|0
1627293420000|2021-07-26 09:57:00|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|11543.19|0
1627293450000|2021-07-26 09:57:30|11541.98|11541.98|11541.21|11541.21|11541.98|11541.98|11541.21|11541.21|0
1627293460000|2021-07-26 09:57:40|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|11540.79|0
1627293480000|2021-07-26 09:58:00|11539.8|11539.8|11540.79|11540.79|11540.79|11540.79|11539.8|11539.8|0
1627293490000|2021-07-26 09:58:10|11539.58|11539.58|11538.78|11538.78|11539.58|11539.58|11538.78|11538.78|0
1627293520000|2021-07-26 09:58:40|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|0
1627293540000|2021-07-26 09:59:00|11537.16|11537.16|11537.34|11537.34|11537.34|11537.34|11537.16|11537.16|0
1627293550000|2021-07-26 09:59:10|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|0
1627293600000|2021-07-26 10:00:00|11537.6|11537.6|11537.2|11537.2|11537.6|11537.6|11537.2|11537.2|0
1627293610000|2021-07-26 10:00:10|11537.04|11537.04|11537.44|11537.44|11537.44|11537.44|11537.04|11537.04|0
1627293620000|2021-07-26 10:00:20|11536.93|11536.93|11537.33|11537.33|11537.33|11537.33|11536.93|11536.93|0
1627293640000|2021-07-26 10:00:40|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|0
1627293650000|2021-07-26 10:00:50|11537.33|11537.33|11536.86|11536.86|11537.73|11537.73|11536.86|11536.86|0
1627293660000|2021-07-26 10:01:00|11537.26|11537.26|11537.43|11537.43|11537.43|11537.43|11537.26|11537.26|0
1627293670000|2021-07-26 10:01:10|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|0
1627293680000|2021-07-26 10:01:20|11536.56|11536.56|11536.56|11536.56|11536.56|11536.56|11536.16|11536.16|0
1627293690000|2021-07-26 10:01:30|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|11536.96|0
1627293710000|2021-07-26 10:01:50|11537.36|11537.36|11537.36|11537.36|11537.36|11537.36|11537.36|11537.36|0
1627293720000|2021-07-26 10:02:00|11537.76|11537.76|11536.51|11536.51|11537.76|11537.76|11536.51|11536.51|0
1627293730000|2021-07-26 10:02:10|11535.71|11535.71|11535.71|11535.71|11535.71|11535.71|11535.71|11535.71|0
1627293740000|2021-07-26 10:02:20|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|0
1627293750000|2021-07-26 10:02:30|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|11536.51|0
1627293770000|2021-07-26 10:02:50|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|11536.11|0
1627293780000|2021-07-26 10:03:00|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|11535.72|0
1627293800000|2021-07-26 10:03:20|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|0
1627293810000|2021-07-26 10:03:30|11535.32|11535.32|11534.98|11534.98|11535.32|11535.32|11534.98|11534.98|0
1627293820000|2021-07-26 10:03:40|11534.24|11534.24|11533.84|11533.84|11534.24|11534.24|11533.84|11533.84|0
1627293830000|2021-07-26 10:03:50|11534.64|11534.64|11535.04|11535.04|11535.04|11535.04|11534.64|11534.64|0
1627293840000|2021-07-26 10:04:00|11534.64|11534.64|11534.8|11534.8|11534.8|11534.8|11534.64|11534.64|0
1627293850000|2021-07-26 10:04:10|11535.2|11535.2|11535.6|11535.6|11535.6|11535.6|11535.2|11535.2|0
1627293860000|2021-07-26 10:04:20|11535.2|11535.2|11534.8|11534.8|11535.2|11535.2|11534.8|11534.8|0
1627293880000|2021-07-26 10:04:40|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|0
1627293900000|2021-07-26 10:05:00|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|0
1627293910000|2021-07-26 10:05:10|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|11534.03|0
1627293920000|2021-07-26 10:05:20|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|0
1627293930000|2021-07-26 10:05:30|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|11535.64|0
1627293950000|2021-07-26 10:05:50|11536.63|11536.63|11536.85|11536.85|11536.85|11536.85|11536.63|11536.63|0
1627293960000|2021-07-26 10:06:00|11537.02|11537.02|11539.37|11539.37|11539.37|11539.37|11537.02|11537.02|0
1627293970000|2021-07-26 10:06:10|11539.54|11539.54|11539.7|11539.7|11539.7|11539.7|11539.54|11539.54|0
1627293980000|2021-07-26 10:06:20|11541.12|11541.12|11541.83|11541.83|11541.83|11541.83|11541.12|11541.12|0
1627293990000|2021-07-26 10:06:30|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|0
1627294000000|2021-07-26 10:06:40|11542.6|11542.6|11542.95|11542.95|11542.95|11542.95|11542.6|11542.6|0
1627294020000|2021-07-26 10:07:00|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|11543.13|0
1627294040000|2021-07-26 10:07:20|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|0
1627294050000|2021-07-26 10:07:30|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|11541.93|0
1627294080000|2021-07-26 10:08:00|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|0
1627294090000|2021-07-26 10:08:10|11542.36|11542.36|11542.29|11542.29|11542.36|11542.36|11542.29|11542.29|0
1627294150000|2021-07-26 10:09:10|11541.48|11541.48|11540.5|11540.5|11541.48|11541.48|11540.5|11540.5|0
1627294170000|2021-07-26 10:09:30|11540.15|11540.15|11539.81|11539.81|11540.15|11540.15|11539.81|11539.81|0
1627294200000|2021-07-26 10:10:00|11539.64|11539.64|11539.64|11539.64|11539.64|11539.64|11539.64|11539.64|0
1627294210000|2021-07-26 10:10:10|11539.9|11539.9|11539.87|11539.87|11539.9|11539.9|11539.64|11539.64|0
1627294230000|2021-07-26 10:10:30|11539.63|11539.63|11539.63|11539.63|11539.63|11539.63|11539.63|11539.63|0
1627294270000|2021-07-26 10:11:10|11539.42|11539.42|11539.06|11539.06|11539.63|11539.63|11539.06|11539.06|0
1627294280000|2021-07-26 10:11:20|11538.85|11538.85|11538.35|11538.35|11538.85|11538.85|11538.35|11538.35|0
1627294290000|2021-07-26 10:11:30|11538|11538|11538|11538|11538|11538|11538|11538|0
1627294310000|2021-07-26 10:11:50|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|11538.4|0
1627294320000|2021-07-26 10:12:00|11537.42|11537.42|11537.82|11537.82|11537.82|11537.82|11537.42|11537.42|0
1627294370000|2021-07-26 10:12:50|11538.13|11538.13|11538.2|11538.2|11538.2|11538.2|11538.13|11538.13|0
1627294380000|2021-07-26 10:13:00|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|0
1627294410000|2021-07-26 10:13:30|11538.14|11538.14|11538.14|11538.14|11538.14|11538.14|11538.14|11538.14|0
1627294470000|2021-07-26 10:14:30|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|0
1627294480000|2021-07-26 10:14:40|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|0
1627294500000|2021-07-26 10:15:00|11537.78|11537.78|11537.78|11537.78|11537.78|11537.78|11537.78|11537.78|0
1627294510000|2021-07-26 10:15:10|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.84|11537.84|0
1627294520000|2021-07-26 10:15:20|11538.09|11538.09|11537.75|11537.75|11538.09|11538.09|11537.75|11537.75|0
1627294560000|2021-07-26 10:16:00|11538.96|11538.96|11542.77|11542.77|11542.77|11542.77|11538.96|11538.96|0
1627294620000|2021-07-26 10:17:00|11543.76|11543.76|11543.94|11543.94|11543.94|11543.94|11543.68|11543.68|0
1627294650000|2021-07-26 10:17:30|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|11543.77|0
1627294680000|2021-07-26 10:18:00|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|0
1627294700000|2021-07-26 10:18:20|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|11544.45|0
1627294720000|2021-07-26 10:18:40|11544.78|11544.78|11544.99|11544.99|11544.99|11544.99|11544.78|11544.78|0
1627294750000|2021-07-26 10:19:10|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|11544.83|0
1627294770000|2021-07-26 10:19:30|11544.74|11544.74|11544.4|11544.4|11544.74|11544.74|11544.4|11544.4|0
1627294860000|2021-07-26 10:21:00|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|0
1627294870000|2021-07-26 10:21:10|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|11543.75|0
1627294910000|2021-07-26 10:21:50|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|11543.54|0
1627294930000|2021-07-26 10:22:10|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|0
1627294950000|2021-07-26 10:22:30|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|0
1627294960000|2021-07-26 10:22:40|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|0
1627294970000|2021-07-26 10:22:50|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|11545.02|0
1627295030000|2021-07-26 10:23:50|11544.95|11544.95|11544.95|11544.95|11544.95|11544.95|11544.95|11544.95|0
1627295090000|2021-07-26 10:24:50|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|11544.55|0
1627295100000|2021-07-26 10:25:00|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|11544.76|0
1627295150000|2021-07-26 10:25:50|11544.53|11544.53|11544.37|11544.37|11544.53|11544.53|11544.37|11544.37|0
1627295160000|2021-07-26 10:26:00|11544.29|11544.29|11544.29|11544.29|11544.29|11544.29|11544.29|11544.29|0
1627295190000|2021-07-26 10:26:30|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|11545.27|0
1627295200000|2021-07-26 10:26:40|11545.44|11545.44|11545.61|11545.61|11545.61|11545.61|11545.44|11545.44|0
1627295210000|2021-07-26 10:26:50|11546.01|11546.01|11546.01|11546.01|11546.01|11546.01|11546.01|11546.01|0
1627295220000|2021-07-26 10:27:00|11545.93|11545.93|11546.11|11546.11|11546.11|11546.11|11545.93|11545.93|0
1627295240000|2021-07-26 10:27:20|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|0
1627295250000|2021-07-26 10:27:30|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|0
1627295310000|2021-07-26 10:28:30|11545.15|11545.15|11544.45|11544.45|11545.15|11545.15|11544.45|11544.45|0
1627295320000|2021-07-26 10:28:40|11544.8|11544.8|11544.8|11544.8|11544.8|11544.8|11544.8|11544.8|0
1627295330000|2021-07-26 10:28:50|11545.15|11545.15|11545.48|11545.48|11545.48|11545.48|11545.15|11545.15|0
1627295340000|2021-07-26 10:29:00|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|11545.65|0
1627295380000|2021-07-26 10:29:40|11547.39|11547.39|11549.35|11549.35|11549.35|11549.35|11547.39|11547.39|0
1627295400000|2021-07-26 10:30:00|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|11549.7|0
1627295410000|2021-07-26 10:30:10|11549.91|11549.91|11550.32|11550.32|11550.32|11550.32|11549.91|11549.91|0
1627295460000|2021-07-26 10:31:00|11550.5|11550.5|11547.78|11547.78|11550.5|11550.5|11547.43|11547.43|0
1627295470000|2021-07-26 10:31:10|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|11546.8|0
1627295480000|2021-07-26 10:31:20|11547.01|11547.01|11547.24|11547.24|11547.24|11547.24|11547.01|11547.01|0
1627295490000|2021-07-26 10:31:30|11546.84|11546.84|11546.84|11546.84|11546.84|11546.84|11546.84|11546.84|0
1627295590000|2021-07-26 10:33:10|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|11546.21|0
1627295600000|2021-07-26 10:33:20|11545.22|11545.22|11547.63|11547.63|11547.63|11547.63|11545.22|11545.22|0
1627295610000|2021-07-26 10:33:30|11547.86|11547.86|11548.58|11548.58|11548.58|11548.58|11547.86|11547.86|0
1627295620000|2021-07-26 10:33:40|11549.56|11549.56|11549.56|11549.56|11549.56|11549.56|11549.56|11549.56|0
1627295630000|2021-07-26 10:33:50|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|11548.58|0
1627295670000|2021-07-26 10:34:30|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|0
1627295720000|2021-07-26 10:35:20|11548.04|11548.04|11547.64|11547.64|11548.04|11548.04|11547.64|11547.64|0
1627295730000|2021-07-26 10:35:30|11547.29|11547.29|11546.2|11546.2|11547.37|11547.37|11546.2|11546.2|0
1627295740000|2021-07-26 10:35:40|11546.02|11546.02|11546.2|11546.2|11546.2|11546.2|11546.02|11546.02|0
1627295760000|2021-07-26 10:36:00|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1627295770000|2021-07-26 10:36:10|11546.25|11546.25|11545.91|11545.91|11546.25|11546.25|11545.91|11545.91|0
1627295800000|2021-07-26 10:36:40|11545.51|11545.51|11544.53|11544.53|11545.51|11545.51|11544.53|11544.53|0
1627295810000|2021-07-26 10:36:50|11543.83|11543.83|11543.8|11543.8|11543.83|11543.83|11543.8|11543.8|0
1627295820000|2021-07-26 10:37:00|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|11544.14|0
1627295830000|2021-07-26 10:37:10|11544.3|11544.3|11544.22|11544.22|11544.3|11544.3|11544.22|11544.22|0
1627295840000|2021-07-26 10:37:20|11544.01|11544.01|11543.02|11543.02|11544.01|11544.01|11543.02|11543.02|0
1627295850000|2021-07-26 10:37:30|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|0
1627295860000|2021-07-26 10:37:40|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|11542.67|0
1627295920000|2021-07-26 10:38:40|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|11543.07|0
1627295940000|2021-07-26 10:39:00|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|11542.9|0
1627295950000|2021-07-26 10:39:10|11543.07|11543.07|11540.49|11540.49|11543.07|11543.07|11540.49|11540.49|0
1627295990000|2021-07-26 10:39:50|11540.33|11540.33|11538.36|11538.36|11540.33|11540.33|11538.36|11538.36|0
1627296000000|2021-07-26 10:40:00|11537.96|11537.96|11536.85|11536.85|11537.96|11537.96|11536.85|11536.85|0
1627296010000|2021-07-26 10:40:10|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|11536.55|0
1627296100000|2021-07-26 10:41:40|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|0
1627296120000|2021-07-26 10:42:00|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|0
1627296130000|2021-07-26 10:42:10|11535.63|11535.63|11535.55|11535.55|11535.63|11535.63|11535.55|11535.55|0
1627296180000|2021-07-26 10:43:00|11535.34|11535.34|11536.32|11536.32|11536.32|11536.32|11535.34|11535.34|0
1627296250000|2021-07-26 10:44:10|11537.22|11537.22|11537.05|11537.05|11537.22|11537.22|11537.05|11537.05|0
1627296270000|2021-07-26 10:44:30|11536.89|11536.89|11535.64|11535.64|11536.89|11536.89|11535.64|11535.64|0
1627296280000|2021-07-26 10:44:40|11535.47|11535.47|11535.36|11535.36|11535.47|11535.47|11535.36|11535.36|0
1627296290000|2021-07-26 10:44:50|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|0
1627296300000|2021-07-26 10:45:00|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|0
1627296320000|2021-07-26 10:45:20|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|0
1627296330000|2021-07-26 10:45:30|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|11534.68|0
1627296360000|2021-07-26 10:46:00|11534.34|11534.34|11534.5|11534.5|11534.5|11534.5|11534.34|11534.34|0
1627296370000|2021-07-26 10:46:10|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|0
1627296400000|2021-07-26 10:46:40|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|11534.74|0
1627296410000|2021-07-26 10:46:50|11534.32|11534.32|11532.98|11532.98|11534.32|11534.32|11532.98|11532.98|0
1627296420000|2021-07-26 10:47:00|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|11533.39|0
1627296500000|2021-07-26 10:48:20|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|0
1627296510000|2021-07-26 10:48:30|11533.25|11533.25|11532.58|11532.58|11533.25|11533.25|11532.58|11532.58|0
1627296520000|2021-07-26 10:48:40|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|0
1627296530000|2021-07-26 10:48:50|11532.5|11532.5|11532.5|11532.5|11532.5|11532.5|11532.5|11532.5|0
1627296540000|2021-07-26 10:49:00|11532.84|11532.84|11533.05|11533.05|11533.05|11533.05|11532.84|11532.84|0
1627296550000|2021-07-26 10:49:10|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|0
1627296560000|2021-07-26 10:49:20|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1627296590000|2021-07-26 10:49:50|11533.27|11533.27|11533.88|11533.88|11533.88|11533.88|11533.27|11533.27|0
1627296600000|2021-07-26 10:50:00|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|0
1627296650000|2021-07-26 10:50:50|11534.49|11534.49|11534.49|11534.49|11534.49|11534.49|11534.49|11534.49|0
1627296660000|2021-07-26 10:51:00|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|0
1627296670000|2021-07-26 10:51:10|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|0
1627296680000|2021-07-26 10:51:20|11534.1|11534.1|11534.77|11534.77|11534.77|11534.77|11534.05|11534.05|0
1627296690000|2021-07-26 10:51:30|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|0
1627296700000|2021-07-26 10:51:40|11534.31|11534.31|11535.93|11535.93|11535.93|11535.93|11533.79|11533.79|0
1627296720000|2021-07-26 10:52:00|11536.08|11536.08|11536|11536|11536.08|11536.08|11536|11536|0
1627296730000|2021-07-26 10:52:10|11535.02|11535.02|11535.02|11535.02|11535.02|11535.02|11535.02|11535.02|0
1627296760000|2021-07-26 10:52:40|11534.62|11534.62|11533.63|11533.63|11534.62|11534.62|11533.63|11533.63|0
1627296770000|2021-07-26 10:52:50|11533.23|11533.23|11533.18|11533.18|11533.68|11533.68|11533.18|11533.18|0
1627296810000|2021-07-26 10:53:30|11533.7|11533.7|11533.7|11533.7|11533.87|11533.87|11533.7|11533.7|0
1627296840000|2021-07-26 10:54:00|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|0
1627296930000|2021-07-26 10:55:30|11532.68|11532.68|11532.34|11532.34|11532.68|11532.68|11532.34|11532.34|0
1627296960000|2021-07-26 10:56:00|11532.26|11532.26|11532.26|11532.26|11532.26|11532.26|11532.26|11532.26|0
1627296970000|2021-07-26 10:56:10|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|0
1627296990000|2021-07-26 10:56:30|11532.01|11532.01|11531.56|11531.56|11532.01|11532.01|11531.56|11531.56|0
1627297000000|2021-07-26 10:56:40|11529.6|11529.6|11529.6|11529.6|11529.6|11529.6|11529.6|11529.6|0
1627297010000|2021-07-26 10:56:50|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|0
1627297030000|2021-07-26 10:57:10|11529.48|11529.48|11529.01|11529.01|11529.48|11529.48|11529.01|11529.01|0
1627297040000|2021-07-26 10:57:20|11530|11530|11530|11530|11530|11530|11530|11530|0
1627297140000|2021-07-26 10:59:00|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|11529.76|0
1627297180000|2021-07-26 10:59:40|11529.59|11529.59|11529.59|11529.59|11529.59|11529.59|11529.59|11529.59|0
1627297190000|2021-07-26 10:59:50|11529.25|11529.25|11529.03|11529.03|11529.25|11529.25|11529.03|11529.03|0
1627297200000|2021-07-26 11:00:00|11528.75|11528.75|11528.97|11528.97|11528.97|11528.97|11528.75|11528.75|0
1627297210000|2021-07-26 11:00:10|11528.82|11528.82|11528.82|11528.82|11528.82|11528.82|11528.82|11528.82|0
1627297220000|2021-07-26 11:00:20|11527.84|11527.84|11527.84|11527.84|11527.84|11527.84|11527.84|11527.84|0
1627297260000|2021-07-26 11:01:00|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|11527.49|0
1627297280000|2021-07-26 11:01:20|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|11526.51|0
1627297290000|2021-07-26 11:01:30|11527.49|11527.49|11527.89|11527.89|11527.89|11527.89|11527.49|11527.49|0
1627297320000|2021-07-26 11:02:00|11528.88|11528.88|11528.22|11528.22|11528.88|11528.88|11528.22|11528.22|0
1627297370000|2021-07-26 11:02:50|11528.38|11528.38|11528.21|11528.21|11528.38|11528.38|11528.21|11528.21|0
1627297380000|2021-07-26 11:03:00|11528.4|11528.4|11528.58|11528.58|11528.58|11528.58|11528.4|11528.4|0
1627297400000|2021-07-26 11:03:20|11528.18|11528.18|11528.18|11528.18|11528.18|11528.18|11528.18|11528.18|0
1627297510000|2021-07-26 11:05:10|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|0
1627297520000|2021-07-26 11:05:20|11528.75|11528.75|11529.09|11529.09|11529.09|11529.09|11528.28|11528.28|0
1627297540000|2021-07-26 11:05:40|11529.78|11529.78|11530.99|11530.99|11530.99|11530.99|11529.78|11529.78|0
1627297550000|2021-07-26 11:05:50|11531.33|11531.33|11533.92|11533.92|11533.92|11533.92|11531.33|11531.33|0
1627297560000|2021-07-26 11:06:00|11534.17|11534.17|11533.48|11533.48|11534.17|11534.17|11533.48|11533.48|0
1627297570000|2021-07-26 11:06:10|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|0
1627297580000|2021-07-26 11:06:20|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|0
1627297620000|2021-07-26 11:07:00|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|11532.05|0
1627297630000|2021-07-26 11:07:10|11531.06|11531.06|11530.73|11530.73|11531.06|11531.06|11530.73|11530.73|0
1627297660000|2021-07-26 11:07:40|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|0
1627297680000|2021-07-26 11:08:00|11531.56|11531.56|11532.38|11532.38|11532.38|11532.38|11531.39|11531.39|0
1627297700000|2021-07-26 11:08:20|11532.54|11532.54|11532.94|11532.94|11532.94|11532.94|11532.54|11532.54|0
1627297740000|2021-07-26 11:09:00|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|11532.54|0
1627297790000|2021-07-26 11:09:50|11532.14|11532.14|11532.14|11532.14|11532.14|11532.14|11532.14|11532.14|0
1627297800000|2021-07-26 11:10:00|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|11532.22|0
1627297810000|2021-07-26 11:10:10|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|11531.87|0
1627297830000|2021-07-26 11:10:30|11530.89|11530.89|11529.9|11529.9|11530.89|11530.89|11529.9|11529.9|0
1627297860000|2021-07-26 11:11:00|11530.12|11530.12|11530.12|11530.12|11530.12|11530.12|11530.12|11530.12|0
1627297870000|2021-07-26 11:11:10|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|11529.95|0
1627297890000|2021-07-26 11:11:30|11530.93|11530.93|11531.92|11531.92|11531.92|11531.92|11530.93|11530.93|0
1627297900000|2021-07-26 11:11:40|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|0
1627297920000|2021-07-26 11:12:00|11531.56|11531.56|11531.56|11531.56|11531.56|11531.56|11531.56|11531.56|0
1627297950000|2021-07-26 11:12:30|11530.58|11530.58|11530.58|11530.58|11530.58|11530.58|11530.58|11530.58|0
1627297970000|2021-07-26 11:12:50|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|11530.81|0
1627297980000|2021-07-26 11:13:00|11531.07|11531.07|11531.59|11531.59|11531.59|11531.59|11531.07|11531.07|0
1627297990000|2021-07-26 11:13:10|11531.81|11531.81|11532.79|11532.79|11532.79|11532.79|11531.81|11531.81|0
1627298010000|2021-07-26 11:13:30|11533.19|11533.19|11534.25|11534.25|11534.25|11534.25|11533.19|11533.19|0
1627298020000|2021-07-26 11:13:40|11534.6|11534.6|11534.98|11534.98|11534.98|11534.98|11534.6|11534.6|0
1627298040000|2021-07-26 11:14:00|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|0
1627298060000|2021-07-26 11:14:20|11533.78|11533.78|11533.78|11533.78|11533.78|11533.78|11533.78|11533.78|0
1627298100000|2021-07-26 11:15:00|11533.63|11533.63|11533.53|11533.53|11533.63|11533.63|11533.53|11533.53|0
1627298160000|2021-07-26 11:16:00|11533.7|11533.7|11534.6|11534.6|11534.6|11534.6|11533.7|11533.7|0
1627298180000|2021-07-26 11:16:20|11538.22|11538.22|11538.22|11538.22|11538.22|11538.22|11538.22|11538.22|0
1627298190000|2021-07-26 11:16:30|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|0
1627298200000|2021-07-26 11:16:40|11538.1|11538.1|11539.3|11539.3|11539.3|11539.3|11538.1|11538.1|0
1627298230000|2021-07-26 11:17:10|11539.77|11539.77|11540.48|11540.48|11540.48|11540.48|11539.77|11539.77|0
1627298240000|2021-07-26 11:17:20|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|0
1627298260000|2021-07-26 11:17:40|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|0
1627298280000|2021-07-26 11:18:00|11540.76|11540.76|11540.76|11540.76|11540.76|11540.76|11540.76|11540.76|0
1627298290000|2021-07-26 11:18:10|11540.59|11540.59|11540.61|11540.61|11540.78|11540.78|11540.24|11540.24|0
1627298300000|2021-07-26 11:18:20|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|0
1627298310000|2021-07-26 11:18:30|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|0
1627298320000|2021-07-26 11:18:40|11540.46|11540.46|11540.46|11540.46|11540.46|11540.46|11540.46|11540.46|0
1627298350000|2021-07-26 11:19:10|11540.63|11540.63|11541.62|11541.62|11541.62|11541.62|11540.63|11540.63|0
1627298360000|2021-07-26 11:19:20|11542.02|11542.02|11542.21|11542.21|11542.21|11542.21|11541.81|11541.81|0
1627298370000|2021-07-26 11:19:30|11542.37|11542.37|11542.72|11542.72|11542.72|11542.72|11542.37|11542.37|0
1627298380000|2021-07-26 11:19:40|11543.7|11543.7|11543.3|11543.3|11543.7|11543.7|11543.3|11543.3|0
1627298390000|2021-07-26 11:19:50|11543.47|11543.47|11543.07|11543.07|11543.47|11543.47|11543.07|11543.07|0
1627298410000|2021-07-26 11:20:10|11543.47|11543.47|11543.87|11543.87|11543.87|11543.87|11543.47|11543.47|0
1627298420000|2021-07-26 11:20:20|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|11542.89|0
1627298470000|2021-07-26 11:21:10|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|11542.72|0
1627298480000|2021-07-26 11:21:20|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|11543.7|0
1627298530000|2021-07-26 11:22:10|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|11543.37|0
1627298600000|2021-07-26 11:23:20|11543.58|11543.58|11543.4|11543.4|11543.58|11543.58|11543.23|11543.23|0
1627298630000|2021-07-26 11:23:50|11543.8|11543.8|11543.8|11543.8|11543.8|11543.8|11543.8|11543.8|0
1627298640000|2021-07-26 11:24:00|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|11544.2|0
1627298650000|2021-07-26 11:24:10|11544.41|11544.41|11544.41|11544.41|11544.41|11544.41|11544.41|11544.41|0
1627298670000|2021-07-26 11:24:30|11543.77|11543.77|11543.72|11543.72|11543.77|11543.77|11543.72|11543.72|0
1627298740000|2021-07-26 11:25:40|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|11543.67|0
1627298760000|2021-07-26 11:26:00|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|11543.72|0
1627298800000|2021-07-26 11:26:40|11544.52|11544.52|11544.52|11544.52|11544.52|11544.52|11544.52|11544.52|0
1627298880000|2021-07-26 11:28:00|11545.5|11545.5|11545.74|11545.74|11545.85|11545.85|11545.5|11545.5|0
1627298890000|2021-07-26 11:28:10|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|0
1627298900000|2021-07-26 11:28:20|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|0
1627298920000|2021-07-26 11:28:40|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|0
1627298930000|2021-07-26 11:28:50|11545.55|11545.55|11545.55|11545.55|11545.55|11545.55|11545.55|11545.55|0
1627298940000|2021-07-26 11:29:00|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|11545.34|0
1627298950000|2021-07-26 11:29:10|11546.55|11546.55|11546.74|11546.74|11546.74|11546.74|11546.55|11546.55|0
1627298960000|2021-07-26 11:29:20|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|0
1627298970000|2021-07-26 11:29:30|11547.45|11547.45|11546.65|11546.65|11547.45|11547.45|11546.65|11546.65|0
1627299010000|2021-07-26 11:30:10|11546.88|11546.88|11546.8|11546.8|11546.88|11546.88|11546.8|11546.8|0
1627299060000|2021-07-26 11:31:00|11546.43|11546.43|11546.67|11546.67|11546.67|11546.67|11546.43|11546.43|0
1627299070000|2021-07-26 11:31:10|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|11546.5|0
1627299080000|2021-07-26 11:31:20|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|11546.33|0
1627299110000|2021-07-26 11:31:50|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|11546.54|0
1627299130000|2021-07-26 11:32:10|11546.14|11546.14|11545.74|11545.74|11546.14|11546.14|11545.74|11545.74|0
1627299140000|2021-07-26 11:32:20|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|11546.17|0
1627299160000|2021-07-26 11:32:40|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|11545.94|0
1627299200000|2021-07-26 11:33:20|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|0
1627299250000|2021-07-26 11:34:10|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|11545.19|0
1627299260000|2021-07-26 11:34:20|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|0
1627299290000|2021-07-26 11:34:50|11545.89|11545.89|11545.4|11545.4|11545.89|11545.89|11545.4|11545.4|0
1627299320000|2021-07-26 11:35:20|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|0
1627299350000|2021-07-26 11:35:50|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|11545.1|0
1627299360000|2021-07-26 11:36:00|11544.91|11544.91|11544.91|11544.91|11545.08|11545.08|11544.91|11544.91|0
1627299370000|2021-07-26 11:36:10|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|0
1627299400000|2021-07-26 11:36:40|11544.73|11544.73|11544.89|11544.89|11544.89|11544.89|11544.73|11544.73|0
1627299460000|2021-07-26 11:37:40|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|11546.1|0
1627299470000|2021-07-26 11:37:50|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|11547.3|0
1627299480000|2021-07-26 11:38:00|11546.96|11546.96|11547.22|11547.22|11547.22|11547.22|11546.96|11546.96|0
1627299500000|2021-07-26 11:38:20|11548.41|11548.41|11549.19|11549.19|11549.4|11549.4|11548.41|11548.41|0
1627299520000|2021-07-26 11:38:40|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|11547.98|0
1627299530000|2021-07-26 11:38:50|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|11547.84|0
1627299540000|2021-07-26 11:39:00|11547.66|11547.66|11547.71|11547.71|11547.71|11547.71|11547.66|11547.66|0
1627299570000|2021-07-26 11:39:30|11547.94|11547.94|11547.94|11547.94|11547.94|11547.94|11547.94|11547.94|0
1627299580000|2021-07-26 11:39:40|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|0
1627299590000|2021-07-26 11:39:50|11547.94|11547.94|11547.94|11547.94|11547.94|11547.94|11547.94|11547.94|0
1627299600000|2021-07-26 11:40:00|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|0
1627299670000|2021-07-26 11:41:10|11548.17|11548.17|11548.17|11548.17|11548.17|11548.17|11548.17|11548.17|0
1627299740000|2021-07-26 11:42:20|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|11548.57|0
1627299760000|2021-07-26 11:42:40|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|0
1627299770000|2021-07-26 11:42:50|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|0
1627299870000|2021-07-26 11:44:30|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1627299880000|2021-07-26 11:44:40|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|0
1627299910000|2021-07-26 11:45:10|11548.76|11548.76|11547.55|11547.55|11548.76|11548.76|11547.55|11547.55|0
1627299950000|2021-07-26 11:45:50|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|0
1627299960000|2021-07-26 11:46:00|11548.86|11548.86|11548.66|11548.66|11549.01|11549.01|11548.66|11548.66|0
1627299970000|2021-07-26 11:46:10|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|11549.64|0
1627299980000|2021-07-26 11:46:20|11549.99|11549.99|11551.32|11551.32|11551.32|11551.32|11549.99|11549.99|0
1627299990000|2021-07-26 11:46:30|11551.4|11551.4|11552.06|11552.06|11552.06|11552.06|11551.4|11551.4|0
1627300000000|2021-07-26 11:46:40|11552.46|11552.46|11554.19|11554.19|11554.19|11554.19|11552.46|11552.46|0
1627300020000|2021-07-26 11:47:00|11554.38|11554.38|11555.57|11555.57|11555.57|11555.57|11554.38|11554.38|0
1627300050000|2021-07-26 11:47:30|11554.88|11554.88|11554.88|11554.88|11554.88|11554.88|11554.88|11554.88|0
1627300070000|2021-07-26 11:47:50|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|0
1627300080000|2021-07-26 11:48:00|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|11553.32|0
1627300090000|2021-07-26 11:48:10|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|11552.12|0
1627300100000|2021-07-26 11:48:20|11551.95|11551.95|11552.3|11552.3|11552.3|11552.3|11551.95|11551.95|0
1627300110000|2021-07-26 11:48:30|11551.1|11551.1|11551.44|11551.44|11551.44|11551.44|11551.1|11551.1|0
1627300140000|2021-07-26 11:49:00|11550.24|11550.24|11550.24|11550.24|11550.24|11550.24|11550.24|11550.24|0
1627300180000|2021-07-26 11:49:40|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|0
1627300190000|2021-07-26 11:49:50|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|11550.18|0
1627300200000|2021-07-26 11:50:00|11549.19|11549.19|11547.22|11547.22|11549.19|11549.19|11547.22|11547.22|0
1627300230000|2021-07-26 11:50:30|11546.82|11546.82|11546.42|11546.42|11546.82|11546.82|11546.42|11546.42|0
1627300250000|2021-07-26 11:50:50|11546.07|11546.07|11545.73|11545.73|11546.07|11546.07|11545.73|11545.73|0
1627300260000|2021-07-26 11:51:00|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|0
1627300270000|2021-07-26 11:51:10|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|0
1627300280000|2021-07-26 11:51:20|11544.36|11544.36|11545.35|11545.35|11545.35|11545.35|11544.36|11544.36|0
1627300320000|2021-07-26 11:52:00|11544.14|11544.14|11543.98|11543.98|11544.14|11544.14|11543.98|11543.98|0
1627300330000|2021-07-26 11:52:10|11544.16|11544.16|11544.16|11544.16|11544.16|11544.16|11544.16|11544.16|0
1627300360000|2021-07-26 11:52:40|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|0
1627300370000|2021-07-26 11:52:50|11545.54|11545.54|11545.54|11545.54|11545.54|11545.54|11545.54|11545.54|0
1627300390000|2021-07-26 11:53:10|11545.89|11545.89|11546.24|11546.24|11546.24|11546.24|11545.89|11545.89|0
1627300420000|2021-07-26 11:53:40|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|11546.58|0
1627300440000|2021-07-26 11:54:00|11545.89|11545.89|11546.24|11546.24|11546.24|11546.24|11545.89|11545.89|0
1627300480000|2021-07-26 11:54:40|11546.57|11546.57|11545.82|11545.82|11546.57|11546.57|11545.82|11545.82|0
1627300500000|2021-07-26 11:55:00|11545.99|11545.99|11545.99|11545.99|11545.99|11545.99|11545.99|11545.99|0
1627300550000|2021-07-26 11:55:50|11545.64|11545.64|11545.29|11545.29|11545.64|11545.64|11545.29|11545.29|0
1627300570000|2021-07-26 11:56:10|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|0
1627300580000|2021-07-26 11:56:20|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|11545.13|0
1627300590000|2021-07-26 11:56:30|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|11546.11|0
1627300700000|2021-07-26 11:58:20|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|11546.53|0
1627300720000|2021-07-26 11:58:40|11546.96|11546.96|11546.53|11546.53|11546.96|11546.96|11546.53|11546.53|0
1627300730000|2021-07-26 11:58:50|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|11546.75|0
1627300740000|2021-07-26 11:59:00|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|0
1627300760000|2021-07-26 11:59:20|11545.68|11545.68|11546.08|11546.08|11546.08|11546.08|11545.68|11545.68|0
1627300770000|2021-07-26 11:59:30|11546.31|11546.31|11546.14|11546.14|11546.31|11546.31|11546.14|11546.14|0
1627300780000|2021-07-26 11:59:40|11546.3|11546.3|11546.3|11546.3|11546.3|11546.3|11546.3|11546.3|0
1627300790000|2021-07-26 11:59:50|11546.65|11546.65|11547.28|11547.28|11547.63|11547.63|11546.65|11546.65|0
1627300800000|2021-07-26 12:00:00|11547.53|11547.53|11545.18|11545.18|11547.53|11547.53|11545.18|11545.18|0
1627300810000|2021-07-26 12:00:10|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|0
1627300820000|2021-07-26 12:00:20|11545.32|11545.32|11544.46|11544.46|11545.32|11545.32|11544.46|11544.46|0
1627300830000|2021-07-26 12:00:30|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|11544.23|0
1627300840000|2021-07-26 12:00:40|11544.63|11544.63|11544.63|11544.63|11544.63|11544.63|11544.63|11544.63|0
1627300850000|2021-07-26 12:00:50|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|0
1627300860000|2021-07-26 12:01:00|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|11544.03|0
1627300880000|2021-07-26 12:01:20|11544.43|11544.43|11544.03|11544.03|11544.43|11544.43|11544.03|11544.03|0
1627300890000|2021-07-26 12:01:30|11543.86|11543.86|11543.7|11543.7|11543.86|11543.86|11543.7|11543.7|0
1627300900000|2021-07-26 12:01:40|11544.03|11544.03|11544.43|11544.43|11544.43|11544.43|11544.03|11544.03|0
1627300920000|2021-07-26 12:02:00|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|0
1627300940000|2021-07-26 12:02:20|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|11543.68|0
1627300960000|2021-07-26 12:02:40|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|11543.28|0
1627300980000|2021-07-26 12:03:00|11544.27|11544.27|11544.27|11544.27|11544.27|11544.27|11544.27|11544.27|0
1627300990000|2021-07-26 12:03:10|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|11544.61|0
1627301050000|2021-07-26 12:04:10|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|11544.78|0
1627301070000|2021-07-26 12:04:30|11544.93|11544.93|11545.67|11545.67|11545.67|11545.67|11544.93|11544.93|0
1627301080000|2021-07-26 12:04:40|11546.07|11546.07|11547.46|11547.46|11547.46|11547.46|11546.07|11546.07|0
1627301090000|2021-07-26 12:04:50|11547.86|11547.86|11547.86|11547.86|11547.86|11547.86|11547.86|11547.86|0
1627301110000|2021-07-26 12:05:10|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|11548.2|0
1627301120000|2021-07-26 12:05:20|11547.94|11547.94|11547.46|11547.46|11548.45|11548.45|11547.46|11547.46|0
1627301150000|2021-07-26 12:05:50|11546.77|11546.77|11546.77|11546.77|11546.77|11546.77|11546.77|11546.77|0
1627301160000|2021-07-26 12:06:00|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|11546.51|0
1627301170000|2021-07-26 12:06:10|11546.28|11546.28|11545.65|11545.65|11546.31|11546.31|11545.65|11545.65|0
1627301180000|2021-07-26 12:06:20|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.27|11544.27|0
1627301210000|2021-07-26 12:06:50|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|0
1627301220000|2021-07-26 12:07:00|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|0
1627301250000|2021-07-26 12:07:30|11544.15|11544.15|11543.35|11543.35|11544.15|11544.15|11543.35|11543.35|0
1627301260000|2021-07-26 12:07:40|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|11543.61|0
1627301310000|2021-07-26 12:08:30|11543.78|11543.78|11543.61|11543.61|11543.78|11543.78|11543.61|11543.61|0
1627301340000|2021-07-26 12:09:00|11543.21|11543.21|11543.21|11543.21|11543.21|11543.21|11543.21|11543.21|0
1627301380000|2021-07-26 12:09:40|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|0
1627301400000|2021-07-26 12:10:00|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|0
1627301410000|2021-07-26 12:10:10|11543.56|11543.56|11544.55|11544.55|11544.55|11544.55|11543.56|11543.56|0
1627301430000|2021-07-26 12:10:30|11545.53|11545.53|11545.29|11545.29|11545.53|11545.53|11545.29|11545.29|0
1627301440000|2021-07-26 12:10:40|11544.31|11544.31|11544.31|11544.31|11544.31|11544.31|11544.31|11544.31|0
1627301450000|2021-07-26 12:10:50|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|0
1627301460000|2021-07-26 12:11:00|11544.27|11544.27|11542.54|11542.54|11544.27|11544.27|11542.54|11542.54|0
1627301480000|2021-07-26 12:11:20|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|0
1627301500000|2021-07-26 12:11:40|11542.68|11542.68|11542.68|11542.68|11542.68|11542.68|11542.68|11542.68|0
1627301510000|2021-07-26 12:11:50|11542.85|11542.85|11543.17|11543.17|11543.17|11543.17|11542.85|11542.85|0
1627301520000|2021-07-26 12:12:00|11542.66|11542.66|11542.32|11542.32|11542.66|11542.66|11542.32|11542.32|0
1627301530000|2021-07-26 12:12:10|11541.62|11541.62|11541.62|11541.62|11541.62|11541.62|11541.62|11541.62|0
1627301580000|2021-07-26 12:13:00|11541.97|11541.97|11542.12|11542.12|11542.12|11542.12|11541.97|11541.97|0
1627301630000|2021-07-26 12:13:50|11541.96|11541.96|11542.12|11542.12|11542.12|11542.12|11541.96|11541.96|0
1627301640000|2021-07-26 12:14:00|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|11542.29|0
1627301650000|2021-07-26 12:14:10|11542.69|11542.69|11542.19|11542.19|11542.69|11542.69|11542.19|11542.19|0
1627301660000|2021-07-26 12:14:20|11542|11542|11542.4|11542.4|11542.4|11542.4|11542|11542|0
1627301680000|2021-07-26 12:14:40|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|11542.8|0
1627301700000|2021-07-26 12:15:00|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|0
1627301740000|2021-07-26 12:15:40|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|11542.77|0
1627301750000|2021-07-26 12:15:50|11542.85|11542.85|11542.85|11542.85|11542.85|11542.85|11542.85|11542.85|0
1627301760000|2021-07-26 12:16:00|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|0
1627301770000|2021-07-26 12:16:10|11542.39|11542.39|11542.3|11542.3|11542.39|11542.39|11542.3|11542.3|0
1627301790000|2021-07-26 12:16:30|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|11542.04|0
1627301830000|2021-07-26 12:17:10|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|11541.9|0
1627301850000|2021-07-26 12:17:30|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|11542.25|0
1627301870000|2021-07-26 12:17:50|11543.45|11543.45|11543.34|11543.34|11543.51|11543.51|11543.34|11543.34|0
1627301960000|2021-07-26 12:19:20|11542.36|11542.36|11543.34|11543.34|11543.34|11543.34|11542.36|11542.36|0
1627302040000|2021-07-26 12:20:40|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|0
1627302060000|2021-07-26 12:21:00|11542.76|11542.76|11542.76|11542.76|11542.76|11542.76|11542.76|11542.76|0
1627302110000|2021-07-26 12:21:50|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|11542.53|0
1627302120000|2021-07-26 12:22:00|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|0
1627302130000|2021-07-26 12:22:10|11542.35|11542.35|11542.35|11542.35|11542.35|11542.35|11542.35|11542.35|0
1627302140000|2021-07-26 12:22:20|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|11542.18|0
1627302150000|2021-07-26 12:22:30|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|11542.58|0
1627302170000|2021-07-26 12:22:50|11542.75|11542.75|11542.75|11542.75|11542.75|11542.75|11542.75|11542.75|0
1627302200000|2021-07-26 12:23:20|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|11542.38|0
1627302220000|2021-07-26 12:23:40|11542.64|11542.64|11542.64|11542.64|11542.64|11542.64|11542.64|11542.64|0
1627302260000|2021-07-26 12:24:20|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|11542.22|0
1627302270000|2021-07-26 12:24:30|11541.87|11541.87|11541.87|11541.87|11541.87|11541.87|11541.87|11541.87|0
1627302300000|2021-07-26 12:25:00|11542|11542|11542|11542|11542|11542|11542|11542|0
1627302350000|2021-07-26 12:25:50|11541.02|11541.02|11541.02|11541.02|11541.02|11541.02|11541.02|11541.02|0
1627302360000|2021-07-26 12:26:00|11541.03|11541.03|11541.09|11541.09|11541.09|11541.09|11541.03|11541.03|0
1627302370000|2021-07-26 12:26:10|11540.1|11540.1|11539.77|11539.77|11540.1|11540.1|11539.77|11539.77|0
1627302380000|2021-07-26 12:26:20|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|11539.94|0
1627302390000|2021-07-26 12:26:30|11539.63|11539.63|11539.63|11539.63|11539.63|11539.63|11539.63|11539.63|0
1627302400000|2021-07-26 12:26:40|11539.23|11539.23|11539.01|11539.01|11539.23|11539.23|11539.01|11539.01|0
1627302410000|2021-07-26 12:26:50|11539.09|11539.09|11538.98|11538.98|11539.25|11539.25|11538.9|11538.9|0
1627302440000|2021-07-26 12:27:20|11539.19|11539.19|11539.19|11539.19|11539.19|11539.19|11539.19|11539.19|0
1627302460000|2021-07-26 12:27:40|11538.98|11538.98|11538.98|11538.98|11538.98|11538.98|11538.98|11538.98|0
1627302470000|2021-07-26 12:27:50|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|0
1627302510000|2021-07-26 12:28:30|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|11538.15|0
1627302530000|2021-07-26 12:28:50|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1627302540000|2021-07-26 12:29:00|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|0
1627302550000|2021-07-26 12:29:10|11537.85|11537.85|11537.32|11537.32|11537.85|11537.85|11537.32|11537.32|0
1627302560000|2021-07-26 12:29:20|11537.23|11537.23|11537.11|11537.11|11537.23|11537.23|11537.11|11537.11|0
1627302570000|2021-07-26 12:29:30|11536.92|11536.92|11535.94|11535.94|11536.92|11536.92|11535.94|11535.94|0
1627302580000|2021-07-26 12:29:40|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|0
1627302590000|2021-07-26 12:29:50|11535.44|11535.44|11535.23|11535.23|11535.44|11535.44|11535.23|11535.23|0
1627302600000|2021-07-26 12:30:00|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|0
1627302610000|2021-07-26 12:30:10|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|0
1627302620000|2021-07-26 12:30:20|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|0
1627302650000|2021-07-26 12:30:50|11534.78|11534.78|11534.78|11534.78|11534.78|11534.78|11534.78|11534.78|0
1627302670000|2021-07-26 12:31:10|11533.8|11533.8|11533.8|11533.8|11533.8|11533.8|11533.8|11533.8|0
1627302710000|2021-07-26 12:31:50|11533.6|11533.6|11533.55|11533.55|11533.6|11533.6|11533.55|11533.55|0
1627302720000|2021-07-26 12:32:00|11533.71|11533.71|11533.56|11533.56|11533.71|11533.71|11533.56|11533.56|0
1627302760000|2021-07-26 12:32:40|11533.39|11533.39|11533.5|11533.5|11533.5|11533.5|11533.39|11533.39|0
1627302770000|2021-07-26 12:32:50|11533.29|11533.29|11533.21|11533.21|11533.29|11533.29|11533.21|11533.21|0
1627302800000|2021-07-26 12:33:20|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|0
1627302820000|2021-07-26 12:33:40|11532.04|11532.04|11532.04|11532.04|11532.04|11532.04|11532.04|11532.04|0
1627302830000|2021-07-26 12:33:50|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|0
1627302840000|2021-07-26 12:34:00|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1627302850000|2021-07-26 12:34:10|11531.98|11531.98|11532|11532|11532|11532|11531.98|11531.98|0
1627302880000|2021-07-26 12:34:40|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|11532.99|0
1627302890000|2021-07-26 12:34:50|11533.97|11533.97|11534.12|11534.12|11534.12|11534.12|11533.97|11533.97|0
1627302900000|2021-07-26 12:35:00|11534.49|11534.49|11535.15|11535.15|11535.15|11535.15|11534.49|11534.49|0
1627302910000|2021-07-26 12:35:10|11535.33|11535.33|11535.59|11535.59|11535.59|11535.59|11535.33|11535.33|0
1627302920000|2021-07-26 12:35:20|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|0
1627302930000|2021-07-26 12:35:30|11535.84|11535.84|11535.84|11535.84|11535.84|11535.84|11535.84|11535.84|0
1627302940000|2021-07-26 12:35:40|11536.82|11536.82|11536.99|11536.99|11536.99|11536.99|11536.82|11536.82|0
1627302960000|2021-07-26 12:36:00|11538.19|11538.19|11538.73|11538.73|11538.73|11538.73|11538.04|11538.04|0
1627302980000|2021-07-26 12:36:20|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|11538.58|0
1627302990000|2021-07-26 12:36:30|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|0
1627303000000|2021-07-26 12:36:40|11537.75|11537.75|11536.98|11536.98|11537.96|11537.96|11536.98|11536.98|0
1627303010000|2021-07-26 12:36:50|11535.88|11535.88|11535.15|11535.15|11535.88|11535.88|11534.9|11534.9|0
1627303020000|2021-07-26 12:37:00|11534.62|11534.62|11534.28|11534.28|11534.62|11534.62|11534.28|11534.28|0
1627303040000|2021-07-26 12:37:20|11534.62|11534.62|11534.62|11534.62|11534.62|11534.62|11534.62|11534.62|0
1627303050000|2021-07-26 12:37:30|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|11535.07|0
1627303070000|2021-07-26 12:37:50|11534.67|11534.67|11534.52|11534.52|11534.67|11534.67|11534.52|11534.52|0
1627303080000|2021-07-26 12:38:00|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|0
1627303090000|2021-07-26 12:38:10|11535.1|11535.1|11535.37|11535.37|11535.37|11535.37|11535.1|11535.1|0
1627303100000|2021-07-26 12:38:20|11535.77|11535.77|11537.74|11537.74|11537.74|11537.74|11535.77|11535.77|0
1627303120000|2021-07-26 12:38:40|11538.09|11538.09|11538.3|11538.3|11538.3|11538.3|11538.09|11538.09|0
1627303140000|2021-07-26 12:39:00|11538.38|11538.38|11538.64|11538.64|11538.64|11538.64|11538.38|11538.38|0
1627303150000|2021-07-26 12:39:10|11538.87|11538.87|11539.08|11539.08|11539.08|11539.08|11538.87|11538.87|0
1627303160000|2021-07-26 12:39:20|11539.29|11539.29|11539.63|11539.63|11539.63|11539.63|11539.29|11539.29|0
1627303190000|2021-07-26 12:39:50|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|0
1627303210000|2021-07-26 12:40:10|11539.63|11539.63|11539.36|11539.36|11539.63|11539.63|11539.36|11539.36|0
1627303220000|2021-07-26 12:40:20|11539.45|11539.45|11539.45|11539.45|11539.45|11539.45|11539.45|11539.45|0
1627303230000|2021-07-26 12:40:30|11539.47|11539.47|11538.9|11538.9|11539.47|11539.47|11538.9|11538.9|0
1627303260000|2021-07-26 12:41:00|11538.72|11538.72|11536.75|11536.75|11538.72|11538.72|11536.75|11536.75|0
1627303290000|2021-07-26 12:41:30|11537.15|11537.15|11537.69|11537.69|11537.69|11537.69|11537.15|11537.15|0
1627303300000|2021-07-26 12:41:40|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|0
1627303320000|2021-07-26 12:42:00|11537.63|11537.63|11537.77|11537.77|11537.77|11537.77|11537.63|11537.63|0
1627303340000|2021-07-26 12:42:20|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|11537.88|0
1627303380000|2021-07-26 12:43:00|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|11536.89|0
1627303390000|2021-07-26 12:43:10|11535.91|11535.91|11535.91|11535.91|11536.08|11536.08|11535.74|11535.74|0
1627303400000|2021-07-26 12:43:20|11536.31|11536.31|11535.91|11535.91|11536.31|11536.31|11535.91|11535.91|0
1627303410000|2021-07-26 12:43:30|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|11535.91|11535.91|0
1627303420000|2021-07-26 12:43:40|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|11536.71|0
1627303430000|2021-07-26 12:43:50|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|0
1627303440000|2021-07-26 12:44:00|11536.72|11536.72|11536.74|11536.74|11536.74|11536.74|11536.72|11536.72|0
1627303460000|2021-07-26 12:44:20|11536.34|11536.34|11535.99|11535.99|11536.34|11536.34|11535.99|11535.99|0
1627303540000|2021-07-26 12:45:40|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|11535.92|0
1627303550000|2021-07-26 12:45:50|11535.7|11535.7|11535.75|11535.75|11535.75|11535.75|11535.7|11535.7|0
1627303570000|2021-07-26 12:46:10|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|0
1627303580000|2021-07-26 12:46:20|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|0
1627303620000|2021-07-26 12:47:00|11535.68|11535.68|11541.03|11541.03|11541.03|11541.03|11535.68|11535.68|0
1627303660000|2021-07-26 12:47:40|11540.05|11540.05|11539.88|11539.88|11540.05|11540.05|11539.88|11539.88|0
1627303680000|2021-07-26 12:48:00|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|11539.53|0
1627303700000|2021-07-26 12:48:20|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|11539.13|0
1627303730000|2021-07-26 12:48:50|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|11538.73|0
1627303740000|2021-07-26 12:49:00|11538.6|11538.6|11538.26|11538.26|11538.6|11538.6|11538.26|11538.26|0
1627303750000|2021-07-26 12:49:10|11538.24|11538.24|11538.24|11538.24|11538.24|11538.24|11538.24|11538.24|0
1627303770000|2021-07-26 12:49:30|11538.36|11538.36|11538.36|11538.36|11538.36|11538.36|11538.36|11538.36|0
1627303780000|2021-07-26 12:49:40|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|0
1627303790000|2021-07-26 12:49:50|11537.05|11537.05|11536.62|11536.62|11537.05|11537.05|11536.62|11536.62|0
1627303820000|2021-07-26 12:50:20|11536.27|11536.27|11536.06|11536.06|11536.27|11536.27|11536.06|11536.06|0
1627303830000|2021-07-26 12:50:30|11536.27|11536.27|11534.43|11534.43|11536.27|11536.27|11534.43|11534.43|0
1627303840000|2021-07-26 12:50:40|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|11533.45|0
1627303860000|2021-07-26 12:51:00|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1627303870000|2021-07-26 12:51:10|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|11533.05|0
1627303880000|2021-07-26 12:51:20|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1627303890000|2021-07-26 12:51:30|11532.82|11532.82|11531.61|11531.61|11532.82|11532.82|11531.61|11531.61|0
1627303900000|2021-07-26 12:51:40|11531.85|11531.85|11532.46|11532.46|11532.46|11532.46|11531.85|11531.85|0
1627303920000|2021-07-26 12:52:00|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|0
1627303940000|2021-07-26 12:52:20|11531.64|11531.64|11531.64|11531.64|11531.64|11531.64|11531.64|11531.64|0
1627303950000|2021-07-26 12:52:30|11531.62|11531.62|11531.55|11531.55|11531.62|11531.62|11531.55|11531.55|0
1627304000000|2021-07-26 12:53:20|11531.15|11531.15|11530.75|11530.75|11531.15|11531.15|11530.75|11530.75|0
1627304010000|2021-07-26 12:53:30|11530.62|11530.62|11529.63|11529.63|11530.62|11530.62|11529.63|11529.63|0
1627304020000|2021-07-26 12:53:40|11528.65|11528.65|11528.52|11528.52|11528.65|11528.65|11528.52|11528.52|0
1627304040000|2021-07-26 12:54:00|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|11528.4|0
1627304070000|2021-07-26 12:54:30|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|0
1627304130000|2021-07-26 12:55:30|11528.45|11528.45|11528.85|11528.85|11528.85|11528.85|11528.45|11528.45|0
1627304150000|2021-07-26 12:55:50|11529.25|11529.25|11529.65|11529.65|11529.65|11529.65|11529.25|11529.25|0
1627304160000|2021-07-26 12:56:00|11529.44|11529.44|11529.48|11529.48|11529.65|11529.65|11529.44|11529.44|0
1627304170000|2021-07-26 12:56:10|11529.08|11529.08|11529.67|11529.67|11529.67|11529.67|11529.08|11529.08|0
1627304180000|2021-07-26 12:56:20|11529.83|11529.83|11529.83|11529.83|11529.83|11529.83|11529.83|11529.83|0
1627304200000|2021-07-26 12:56:40|11530|11530|11530|11530|11530|11530|11530|11530|0
1627304210000|2021-07-26 12:56:50|11530.99|11530.99|11531.17|11531.17|11531.17|11531.17|11530.99|11530.99|0
1627304220000|2021-07-26 12:57:00|11531.34|11531.34|11530.12|11530.12|11531.34|11531.34|11530.12|11530.12|0
1627304240000|2021-07-26 12:57:20|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|11529.91|0
1627304250000|2021-07-26 12:57:30|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|11531.88|0
1627304270000|2021-07-26 12:57:50|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|0
1627304280000|2021-07-26 12:58:00|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|11531.71|0
1627304290000|2021-07-26 12:58:10|11532.24|11532.24|11533.28|11533.28|11533.62|11533.62|11532.24|11532.24|0
1627304300000|2021-07-26 12:58:20|11532.29|11532.29|11532.29|11532.29|11532.29|11532.29|11532.29|11532.29|0
1627304310000|2021-07-26 12:58:30|11531.9|11531.9|11531.83|11531.83|11531.9|11531.9|11531.83|11531.83|0
1627304330000|2021-07-26 12:58:50|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|0
1627304340000|2021-07-26 12:59:00|11532.52|11532.52|11535.01|11535.01|11535.01|11535.01|11532.52|11532.52|0
1627304350000|2021-07-26 12:59:10|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|11534.48|0
1627304360000|2021-07-26 12:59:20|11534.74|11534.74|11533.85|11533.85|11534.74|11534.74|11533.85|11533.85|0
1627304370000|2021-07-26 12:59:30|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|11533.62|0
1627304390000|2021-07-26 12:59:50|11532.63|11532.63|11532.53|11532.53|11532.93|11532.93|11532.53|11532.53|0
1627304400000|2021-07-26 13:00:00|11532.32|11532.32|11531.8|11531.8|11532.32|11532.32|11531.8|11531.8|0
1627304410000|2021-07-26 13:00:10|11531.95|11531.95|11531.95|11531.95|11531.95|11531.95|11531.95|11531.95|0
1627304430000|2021-07-26 13:00:30|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|11532.35|0
1627304460000|2021-07-26 13:01:00|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|11532.7|0
1627304470000|2021-07-26 13:01:10|11533.69|11533.69|11533.52|11533.52|11533.69|11533.69|11533.52|11533.52|0
1627304480000|2021-07-26 13:01:20|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|0
1627304490000|2021-07-26 13:01:30|11533.92|11533.92|11534.49|11534.49|11534.49|11534.49|11533.92|11533.92|0
1627304500000|2021-07-26 13:01:40|11534.83|11534.83|11535.4|11535.4|11535.4|11535.4|11534.41|11534.41|0
1627304520000|2021-07-26 13:02:00|11535.05|11535.05|11535.05|11535.05|11535.05|11535.05|11535.05|11535.05|0
1627304530000|2021-07-26 13:02:10|11534.06|11534.06|11534.06|11534.06|11535.27|11535.27|11534.06|11534.06|0
1627304550000|2021-07-26 13:02:30|11534.41|11534.41|11534.41|11534.41|11534.41|11534.41|11534.41|11534.41|0
1627304580000|2021-07-26 13:03:00|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|11536.38|0
1627304600000|2021-07-26 13:03:20|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|0
1627304630000|2021-07-26 13:03:50|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|11535.96|0
1627304640000|2021-07-26 13:04:00|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|11536.17|0
1627304700000|2021-07-26 13:05:00|11535.77|11535.77|11536.17|11536.17|11536.17|11536.17|11535.77|11535.77|0
1627304730000|2021-07-26 13:05:30|11536.09|11536.09|11535.11|11535.11|11536.09|11536.09|11535.11|11535.11|0
1627304760000|2021-07-26 13:06:00|11534.84|11534.84|11534.8|11534.8|11534.84|11534.84|11534.8|11534.8|0
1627304800000|2021-07-26 13:06:40|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|0
1627304830000|2021-07-26 13:07:10|11536.21|11536.21|11537.2|11537.2|11537.2|11537.2|11536.21|11536.21|0
1627304840000|2021-07-26 13:07:20|11537.6|11537.6|11536.21|11536.21|11537.6|11537.6|11536.21|11536.21|0
1627304870000|2021-07-26 13:07:50|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|0
1627304900000|2021-07-26 13:08:20|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|0
1627304920000|2021-07-26 13:08:40|11536.41|11536.41|11536.56|11536.56|11536.56|11536.56|11536.41|11536.41|0
1627304940000|2021-07-26 13:09:00|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|0
1627304960000|2021-07-26 13:09:20|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|0
1627304990000|2021-07-26 13:09:50|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1627305010000|2021-07-26 13:10:10|11538.27|11538.27|11538.62|11538.62|11538.62|11538.62|11538.27|11538.27|0
1627305030000|2021-07-26 13:10:30|11538.45|11538.45|11538.45|11538.45|11538.45|11538.45|11538.45|11538.45|0
1627305040000|2021-07-26 13:10:40|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1627305050000|2021-07-26 13:10:50|11538.45|11538.45|11538.61|11538.61|11538.61|11538.61|11538.45|11538.45|0
1627305060000|2021-07-26 13:11:00|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|11538.82|0
1627305080000|2021-07-26 13:11:20|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|11539.33|0
1627305120000|2021-07-26 13:12:00|11539.1|11539.1|11539.36|11539.36|11539.36|11539.36|11539.1|11539.1|0
1627305140000|2021-07-26 13:12:20|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|11539.57|0
1627305180000|2021-07-26 13:13:00|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|11539.36|0
1627305190000|2021-07-26 13:13:10|11538.62|11538.62|11538.17|11538.17|11538.62|11538.62|11538.17|11538.17|0
1627305200000|2021-07-26 13:13:20|11538.04|11538.04|11537.22|11537.22|11538.04|11538.04|11537.06|11537.06|0
1627305220000|2021-07-26 13:13:40|11536.73|11536.73|11536.56|11536.56|11536.78|11536.78|11536.56|11536.56|0
1627305240000|2021-07-26 13:14:00|11536.16|11536.16|11536.12|11536.12|11536.33|11536.33|11536.12|11536.12|0
1627305250000|2021-07-26 13:14:10|11535.91|11535.91|11536.12|11536.12|11536.12|11536.12|11535.91|11535.91|0
1627305270000|2021-07-26 13:14:30|11536.29|11536.29|11536.45|11536.45|11536.45|11536.45|11536.29|11536.29|0
1627305290000|2021-07-26 13:14:50|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|0
1627305300000|2021-07-26 13:15:00|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|0
1627305340000|2021-07-26 13:15:40|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|0
1627305350000|2021-07-26 13:15:50|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|0
1627305360000|2021-07-26 13:16:00|11537.43|11537.43|11537.43|11537.43|11537.43|11537.43|11537.43|11537.43|0
1627305370000|2021-07-26 13:16:10|11537.64|11537.64|11537.99|11537.99|11537.99|11537.99|11537.64|11537.64|0
1627305390000|2021-07-26 13:16:30|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|0
1627305400000|2021-07-26 13:16:40|11539.14|11539.14|11539.3|11539.3|11539.3|11539.3|11539.14|11539.14|0
1627305410000|2021-07-26 13:16:50|11539.51|11539.51|11539.51|11539.51|11539.51|11539.51|11539.51|11539.51|0
1627305430000|2021-07-26 13:17:10|11539.72|11539.72|11539.72|11539.72|11539.72|11539.72|11539.72|11539.72|0
1627305440000|2021-07-26 13:17:20|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|11540.71|0
1627305450000|2021-07-26 13:17:30|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|11540.87|0
1627305480000|2021-07-26 13:18:00|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|11542.42|0
1627305490000|2021-07-26 13:18:10|11542.08|11542.08|11542.08|11542.08|11542.08|11542.08|11542.08|11542.08|0
1627305510000|2021-07-26 13:18:30|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|11541.94|0
1627305520000|2021-07-26 13:18:40|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|0
1627305540000|2021-07-26 13:19:00|11540.52|11540.52|11540.17|11540.17|11540.52|11540.52|11540.17|11540.17|0
1627305550000|2021-07-26 13:19:10|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|11538.97|0
1627305570000|2021-07-26 13:19:30|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|11538.63|0
1627305640000|2021-07-26 13:20:40|11538.37|11538.37|11538.37|11538.37|11538.37|11538.37|11538.37|11538.37|0
1627305650000|2021-07-26 13:20:50|11537.97|11537.97|11535.65|11535.65|11537.97|11537.97|11535.65|11535.65|0
1627305660000|2021-07-26 13:21:00|11535.5|11535.5|11535.92|11535.92|11535.92|11535.92|11535.5|11535.5|0
1627305700000|2021-07-26 13:21:40|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|11535.75|0
1627305720000|2021-07-26 13:22:00|11535.35|11535.35|11535.28|11535.28|11535.35|11535.35|11535.28|11535.28|0
1627305760000|2021-07-26 13:22:40|11534.91|11534.91|11535.89|11535.89|11535.89|11535.89|11534.91|11534.91|0
1627305780000|2021-07-26 13:23:00|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|11535.39|0
1627305810000|2021-07-26 13:23:30|11535.6|11535.6|11535.6|11535.6|11535.6|11535.6|11535.6|11535.6|0
1627305820000|2021-07-26 13:23:40|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|11535.94|0
1627305830000|2021-07-26 13:23:50|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1627305850000|2021-07-26 13:24:10|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|0
1627305860000|2021-07-26 13:24:20|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1627305870000|2021-07-26 13:24:30|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|0
1627305880000|2021-07-26 13:24:40|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|11536.31|0
1627305890000|2021-07-26 13:24:50|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|11536.05|0
1627305900000|2021-07-26 13:25:00|11536.48|11536.48|11536.55|11536.55|11536.55|11536.55|11536.48|11536.48|0
1627305910000|2021-07-26 13:25:10|11536.78|11536.78|11536.78|11536.78|11536.78|11536.78|11536.78|11536.78|0
1627305920000|2021-07-26 13:25:20|11537.02|11537.02|11537.02|11537.02|11537.02|11537.02|11537.02|11537.02|0
1627305940000|2021-07-26 13:25:40|11537.28|11537.28|11537.28|11537.28|11537.28|11537.28|11537.28|11537.28|0
1627305960000|2021-07-26 13:26:00|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|0
1627305970000|2021-07-26 13:26:10|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|0
1627305980000|2021-07-26 13:26:20|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|11537.62|0
1627305990000|2021-07-26 13:26:30|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|11537.46|0
1627306010000|2021-07-26 13:26:50|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|0
1627306020000|2021-07-26 13:27:00|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|11537.56|0
1627306050000|2021-07-26 13:27:30|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|11537.16|0
1627306070000|2021-07-26 13:27:50|11537.96|11537.96|11536.76|11536.76|11537.96|11537.96|11536.76|11536.76|0
1627306080000|2021-07-26 13:28:00|11536.36|11536.36|11537.56|11537.56|11537.56|11537.56|11536.36|11536.36|0
1627306110000|2021-07-26 13:28:30|11538.36|11538.36|11538.36|11538.36|11538.36|11538.36|11538.36|11538.36|0
1627306120000|2021-07-26 13:28:40|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|0
1627306130000|2021-07-26 13:28:50|11537.8|11537.8|11537.46|11537.46|11537.8|11537.8|11537.46|11537.46|0
1627306150000|2021-07-26 13:29:10|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|11537.11|0
1627306190000|2021-07-26 13:29:50|11537.27|11537.27|11537.27|11537.27|11537.27|11537.27|11537.27|11537.27|0
1627306200000|2021-07-26 13:30:00|11536.06|11536.06|11538.59|11538.59|11538.59|11538.59|11536.06|11536.06|0
1627306210000|2021-07-26 13:30:10|11539.79|11539.79|11538.75|11538.75|11543.41|11543.41|11538.59|11538.59|0
1627306220000|2021-07-26 13:30:20|11538.68|11538.68|11538.15|11538.15|11538.75|11538.75|11537.6|11537.6|0
1627306230000|2021-07-26 13:30:30|11537.17|11537.17|11534.83|11534.83|11537.17|11537.17|11534.83|11534.83|0
1627306240000|2021-07-26 13:30:40|11533.85|11533.85|11533.85|11533.85|11533.85|11533.85|11533.85|11533.85|0
1627306250000|2021-07-26 13:30:50|11532.86|11532.86|11536.94|11536.94|11536.94|11536.94|11532.86|11532.86|0
1627306260000|2021-07-26 13:31:00|11537.33|11537.33|11537.17|11537.17|11537.33|11537.33|11537.17|11537.17|0
1627306270000|2021-07-26 13:31:10|11536.18|11536.18|11534.1|11534.1|11536.18|11536.18|11534.1|11534.1|0
1627306280000|2021-07-26 13:31:20|11534.33|11534.33|11532.91|11532.91|11534.33|11534.33|11531.92|11531.92|0
1627306290000|2021-07-26 13:31:30|11532.48|11532.48|11534.03|11534.03|11534.03|11534.03|11532.27|11532.27|0
1627306300000|2021-07-26 13:31:40|11534.26|11534.26|11534.26|11534.26|11534.26|11534.26|11534.26|11534.26|0
1627306310000|2021-07-26 13:31:50|11533.28|11533.28|11529.95|11529.95|11533.43|11533.43|11529.95|11529.95|0
1627306320000|2021-07-26 13:32:00|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|11530.09|0
1627306340000|2021-07-26 13:32:20|11529.66|11529.66|11527.57|11527.57|11529.66|11529.66|11527.31|11527.31|0
1627306350000|2021-07-26 13:32:30|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|0
1627306360000|2021-07-26 13:32:40|11527.09|11527.09|11525.97|11525.97|11527.09|11527.09|11525.89|11525.89|0
1627306370000|2021-07-26 13:32:50|11524.98|11524.98|11523.83|11523.83|11524.98|11524.98|11523.83|11523.83|0
1627306380000|2021-07-26 13:33:00|11523.31|11523.31|11523.42|11523.42|11524.08|11524.08|11523.09|11523.09|0
1627306390000|2021-07-26 13:33:10|11523.02|11523.02|11521.82|11521.82|11523.02|11523.02|11521.42|11521.42|0
1627306400000|2021-07-26 13:33:20|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|0
1627306420000|2021-07-26 13:33:40|11522|11522|11521.85|11521.85|11522|11522|11521.85|11521.85|0
1627306440000|2021-07-26 13:34:00|11522.11|11522.11|11524.77|11524.77|11524.77|11524.77|11522.11|11522.11|0
1627306450000|2021-07-26 13:34:10|11523.56|11523.56|11522.36|11522.36|11523.56|11523.56|11522.36|11522.36|0
1627306460000|2021-07-26 13:34:20|11523.34|11523.34|11524.54|11524.54|11524.54|11524.54|11522.14|11522.14|0
1627306480000|2021-07-26 13:34:40|11524.7|11524.7|11524.14|11524.14|11525.11|11525.11|11524.14|11524.14|0
1627306490000|2021-07-26 13:34:50|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|11524.51|0
1627306510000|2021-07-26 13:35:10|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|0
1627306520000|2021-07-26 13:35:20|11526.64|11526.64|11528.18|11528.18|11528.18|11528.18|11526.64|11526.64|0
1627306530000|2021-07-26 13:35:30|11528.22|11528.22|11527.82|11527.82|11528.22|11528.22|11527.82|11527.82|0
1627306540000|2021-07-26 13:35:40|11527.42|11527.42|11523.72|11523.72|11527.42|11527.42|11523.72|11523.72|0
1627306550000|2021-07-26 13:35:50|11523.37|11523.37|11520.25|11520.25|11523.37|11523.37|11520.25|11520.25|0
1627306560000|2021-07-26 13:36:00|11520.51|11520.51|11518.2|11518.2|11520.51|11520.51|11518.2|11518.2|0
1627306570000|2021-07-26 13:36:10|11517.67|11517.67|11517.34|11517.34|11517.67|11517.67|11517.34|11517.34|0
1627306580000|2021-07-26 13:36:20|11517.27|11517.27|11513.53|11513.53|11517.27|11517.27|11513.53|11513.53|0
1627306590000|2021-07-26 13:36:30|11513.88|11513.88|11514.86|11514.86|11514.86|11514.86|11513.88|11513.88|0
1627306610000|2021-07-26 13:36:50|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|0
1627306620000|2021-07-26 13:37:00|11514.39|11514.39|11514.39|11514.39|11514.39|11514.39|11513.18|11513.18|0
1627306630000|2021-07-26 13:37:10|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|0
1627306640000|2021-07-26 13:37:20|11512.71|11512.71|11512.71|11512.71|11512.71|11512.71|11512.71|11512.71|0
1627306650000|2021-07-26 13:37:30|11512.97|11512.97|11512.07|11512.07|11513.05|11513.05|11512.07|11512.07|0
1627306670000|2021-07-26 13:37:50|11511.67|11511.67|11509.72|11509.72|11511.67|11511.67|11509.72|11509.72|0
1627306680000|2021-07-26 13:38:00|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|11509.46|0
1627306690000|2021-07-26 13:38:10|11509.89|11509.89|11509.72|11509.72|11509.89|11509.89|11509.72|11509.72|0
1627306720000|2021-07-26 13:38:40|11509.12|11509.12|11509.38|11509.38|11509.38|11509.38|11509.12|11509.12|0
1627306740000|2021-07-26 13:39:00|11510.77|11510.77|11511.12|11511.12|11511.12|11511.12|11510.77|11510.77|0
1627306750000|2021-07-26 13:39:10|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|0
1627306760000|2021-07-26 13:39:20|11511.46|11511.46|11512.45|11512.45|11512.45|11512.45|11511.46|11511.46|0
1627306770000|2021-07-26 13:39:30|11512.71|11512.71|11512.88|11512.88|11512.88|11512.88|11512.71|11512.71|0
1627306790000|2021-07-26 13:39:50|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|11513.23|0
1627306810000|2021-07-26 13:40:10|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|11513.06|0
1627306820000|2021-07-26 13:40:20|11512.98|11512.98|11513.97|11513.97|11513.97|11513.97|11512.98|11512.98|0
1627306840000|2021-07-26 13:40:40|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|11513.8|0
1627306850000|2021-07-26 13:40:50|11513.59|11513.59|11514.11|11514.11|11514.11|11514.11|11513.59|11513.59|0
1627306860000|2021-07-26 13:41:00|11513.13|11513.13|11513.13|11513.13|11513.13|11513.13|11513.13|11513.13|0
1627306880000|2021-07-26 13:41:20|11512.91|11512.91|11511.5|11511.5|11512.91|11512.91|11511.5|11511.5|0
1627306890000|2021-07-26 13:41:30|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|11511.15|0
1627306900000|2021-07-26 13:41:40|11512.35|11512.35|11513.32|11513.32|11513.56|11513.56|11512.35|11512.35|0
1627306910000|2021-07-26 13:41:50|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|11513.16|0
1627306920000|2021-07-26 13:42:00|11512.99|11512.99|11513.39|11513.39|11513.39|11513.39|11512.99|11512.99|0
1627306930000|2021-07-26 13:42:10|11513.56|11513.56|11513.27|11513.27|11513.56|11513.56|11513.27|11513.27|0
1627306980000|2021-07-26 13:43:00|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|0
1627307000000|2021-07-26 13:43:20|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|0
1627307010000|2021-07-26 13:43:30|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|11513.35|0
1627307030000|2021-07-26 13:43:50|11513.77|11513.77|11513.98|11513.98|11513.98|11513.98|11513.77|11513.77|0
1627307040000|2021-07-26 13:44:00|11514.43|11514.43|11514.22|11514.22|11514.48|11514.48|11514.22|11514.22|0
1627307080000|2021-07-26 13:44:40|11515.42|11515.42|11517.1|11517.1|11517.1|11517.1|11515.42|11515.42|0
1627307100000|2021-07-26 13:45:00|11517.36|11517.36|11517.99|11517.99|11517.99|11517.99|11517.36|11517.36|0
1627307150000|2021-07-26 13:45:50|11517.78|11517.78|11517.79|11517.79|11517.79|11517.79|11517.78|11517.78|0
1627307160000|2021-07-26 13:46:00|11517.96|11517.96|11518.81|11518.81|11518.81|11518.81|11517.96|11517.96|0
1627307170000|2021-07-26 13:46:10|11518.89|11518.89|11519.18|11519.18|11519.18|11519.18|11518.89|11518.89|0
1627307190000|2021-07-26 13:46:30|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|11518.19|0
1627307200000|2021-07-26 13:46:40|11517.21|11517.21|11517.21|11517.21|11517.21|11517.21|11517.21|11517.21|0
1627307210000|2021-07-26 13:46:50|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|11517.42|0
1627307220000|2021-07-26 13:47:00|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|0
1627307230000|2021-07-26 13:47:10|11516.65|11516.65|11516.57|11516.57|11516.65|11516.65|11516.57|11516.57|0
1627307240000|2021-07-26 13:47:20|11516.42|11516.42|11515.43|11515.43|11516.42|11516.42|11515.43|11515.43|0
1627307250000|2021-07-26 13:47:30|11515.69|11515.69|11515.21|11515.21|11515.9|11515.9|11515.21|11515.21|0
1627307260000|2021-07-26 13:47:40|11515.42|11515.42|11515.5|11515.5|11515.5|11515.5|11515.42|11515.42|0
1627307290000|2021-07-26 13:48:10|11515.29|11515.29|11514.89|11514.89|11515.29|11515.29|11514.89|11514.89|0
1627307330000|2021-07-26 13:48:50|11516.09|11516.09|11517.07|11517.07|11517.07|11517.07|11516.09|11516.09|0
1627307340000|2021-07-26 13:49:00|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|11517.5|0
1627307370000|2021-07-26 13:49:30|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|0
1627307380000|2021-07-26 13:49:40|11517.28|11517.28|11517.28|11517.28|11517.28|11517.28|11517.28|11517.28|0
1627307410000|2021-07-26 13:50:10|11517.44|11517.44|11517.04|11517.04|11517.44|11517.44|11517.04|11517.04|0
1627307430000|2021-07-26 13:50:30|11517.19|11517.19|11517.54|11517.54|11517.54|11517.54|11517.19|11517.19|0
1627307450000|2021-07-26 13:50:50|11516.74|11516.74|11516.47|11516.47|11516.82|11516.82|11516.47|11516.47|0
1627307460000|2021-07-26 13:51:00|11516.39|11516.39|11516.39|11516.39|11516.39|11516.39|11516.39|11516.39|0
1627307470000|2021-07-26 13:51:10|11516.06|11516.06|11516.06|11516.06|11516.06|11516.06|11516.06|11516.06|0
1627307480000|2021-07-26 13:51:20|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|0
1627307490000|2021-07-26 13:51:30|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|11515.5|0
1627307510000|2021-07-26 13:51:50|11515.73|11515.73|11515.73|11515.73|11515.73|11515.73|11515.73|11515.73|0
1627307530000|2021-07-26 13:52:10|11515.91|11515.91|11515.94|11515.94|11515.94|11515.94|11515.91|11515.91|0
1627307540000|2021-07-26 13:52:20|11516.45|11516.45|11517.55|11517.55|11517.55|11517.55|11516.45|11516.45|0
1627307550000|2021-07-26 13:52:30|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|11516.35|0
1627307560000|2021-07-26 13:52:40|11516.18|11516.18|11515.57|11515.57|11516.18|11516.18|11515.57|11515.57|0
1627307580000|2021-07-26 13:53:00|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|0
1627307590000|2021-07-26 13:53:10|11514.92|11514.92|11515.08|11515.08|11515.08|11515.08|11514.92|11514.92|0
1627307600000|2021-07-26 13:53:20|11513.87|11513.87|11513.68|11513.68|11514.49|11514.49|11512.67|11512.67|0
1627307610000|2021-07-26 13:53:30|11514.49|11514.49|11513.79|11513.79|11514.49|11514.49|11513.79|11513.79|0
1627307620000|2021-07-26 13:53:40|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|11513.64|0
1627307630000|2021-07-26 13:53:50|11514.04|11514.04|11514.44|11514.44|11514.44|11514.44|11514.04|11514.04|0
1627307640000|2021-07-26 13:54:00|11514.22|11514.22|11513.41|11513.41|11514.39|11514.39|11513.41|11513.41|0
1627307660000|2021-07-26 13:54:20|11513.48|11513.48|11513.19|11513.19|11513.48|11513.48|11513.19|11513.19|0
1627307670000|2021-07-26 13:54:30|11512.98|11512.98|11513.17|11513.17|11513.17|11513.17|11512.77|11512.77|0
1627307690000|2021-07-26 13:54:50|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|0
1627307710000|2021-07-26 13:55:10|11513.17|11513.17|11508.04|11508.04|11513.17|11513.17|11508.04|11508.04|0
1627307720000|2021-07-26 13:55:20|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|0
1627307730000|2021-07-26 13:55:30|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|0
1627307740000|2021-07-26 13:55:40|11507.13|11507.13|11507.13|11507.13|11507.13|11507.13|11507.13|11507.13|0
1627307750000|2021-07-26 13:55:50|11506.73|11506.73|11504.94|11504.94|11506.73|11506.73|11504.94|11504.94|0
1627307760000|2021-07-26 13:56:00|11505.37|11505.37|11506.35|11506.35|11506.35|11506.35|11505.37|11505.37|0
1627307770000|2021-07-26 13:56:10|11506.75|11506.75|11506.42|11506.42|11506.75|11506.75|11506.42|11506.42|0
1627307780000|2021-07-26 13:56:20|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|11506.2|0
1627307790000|2021-07-26 13:56:30|11506.05|11506.05|11505.65|11505.65|11506.05|11506.05|11505.65|11505.65|0
1627307800000|2021-07-26 13:56:40|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|11506.63|0
1627307810000|2021-07-26 13:56:50|11507.62|11507.62|11508.02|11508.02|11508.02|11508.02|11507.62|11507.62|0
1627307820000|2021-07-26 13:57:00|11508.37|11508.37|11508.77|11508.77|11508.77|11508.77|11508.37|11508.37|0
1627307830000|2021-07-26 13:57:10|11508.64|11508.64|11508.87|11508.87|11508.87|11508.87|11508.64|11508.64|0
1627307840000|2021-07-26 13:57:20|11509.22|11509.22|11509.46|11509.46|11509.46|11509.46|11509.22|11509.22|0
1627307850000|2021-07-26 13:57:30|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|11509.33|0
1627307870000|2021-07-26 13:57:50|11509.73|11509.73|11509.73|11509.73|11509.73|11509.73|11509.73|11509.73|0
1627307900000|2021-07-26 13:58:20|11509.36|11509.36|11509.8|11509.8|11509.8|11509.8|11509.36|11509.36|0
1627307910000|2021-07-26 13:58:30|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|0
1627307920000|2021-07-26 13:58:40|11510.18|11510.18|11510.52|11510.52|11510.52|11510.52|11510.18|11510.18|0
1627307930000|2021-07-26 13:58:50|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|11510.68|0
1627307940000|2021-07-26 13:59:00|11509.7|11509.7|11509.12|11509.12|11509.7|11509.7|11509.12|11509.12|0
1627307950000|2021-07-26 13:59:10|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|11508.99|0
1627307960000|2021-07-26 13:59:20|11508|11508|11507.92|11507.92|11508|11508|11507.92|11507.92|0
1627307970000|2021-07-26 13:59:30|11507.12|11507.12|11505.97|11505.97|11507.12|11507.12|11505.97|11505.97|0
1627307980000|2021-07-26 13:59:40|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1627307990000|2021-07-26 13:59:50|11505.06|11505.06|11505.3|11505.3|11505.3|11505.3|11505.06|11505.06|0
1627308000000|2021-07-26 14:00:00|11504.8|11504.8|11504.45|11504.45|11504.8|11504.8|11504.45|11504.45|0
1627308010000|2021-07-26 14:00:10|11504.66|11504.66|11504.87|11504.87|11504.87|11504.87|11504.66|11504.66|0
1627308030000|2021-07-26 14:00:30|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|11505.07|0
1627308050000|2021-07-26 14:00:50|11505|11505|11505|11505|11505|11505|11505|11505|0
1627308060000|2021-07-26 14:01:00|11505.4|11505.4|11507.27|11507.27|11507.27|11507.27|11505.4|11505.4|0
1627308070000|2021-07-26 14:01:10|11507.32|11507.32|11507.5|11507.5|11507.5|11507.5|11507.24|11507.24|0
1627308080000|2021-07-26 14:01:20|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|11507.34|0
1627308100000|2021-07-26 14:01:40|11507.21|11507.21|11507|11507|11507.21|11507.21|11507|11507|0
1627308110000|2021-07-26 14:01:50|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|11506.92|0
1627308120000|2021-07-26 14:02:00|11507.05|11507.05|11504.08|11504.08|11507.6|11507.6|11504.08|11504.08|0
1627308130000|2021-07-26 14:02:10|11504.13|11504.13|11504.64|11504.64|11504.64|11504.64|11504.13|11504.13|0
1627308140000|2021-07-26 14:02:20|11504.86|11504.86|11504.08|11504.08|11505.07|11505.07|11504.08|11504.08|0
1627308150000|2021-07-26 14:02:30|11504.32|11504.32|11504.85|11504.85|11504.85|11504.85|11504.32|11504.32|0
1627308190000|2021-07-26 14:03:10|11505.06|11505.06|11508.06|11508.06|11508.06|11508.06|11504.89|11504.89|0
1627308200000|2021-07-26 14:03:20|11508.32|11508.32|11507.34|11507.34|11508.32|11508.32|11507.34|11507.34|0
1627308210000|2021-07-26 14:03:30|11507.41|11507.41|11506.56|11506.56|11507.41|11507.41|11506.21|11506.21|0
1627308220000|2021-07-26 14:03:40|11506.72|11506.72|11506.51|11506.51|11506.72|11506.72|11506.51|11506.51|0
1627308230000|2021-07-26 14:03:50|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|11506.66|0
1627308250000|2021-07-26 14:04:10|11505.68|11505.68|11504.69|11504.69|11505.68|11505.68|11504.69|11504.69|0
1627308270000|2021-07-26 14:04:30|11504.86|11504.86|11505.09|11505.09|11505.09|11505.09|11504.86|11504.86|0
1627308290000|2021-07-26 14:04:50|11504.88|11504.88|11504.88|11504.88|11504.88|11504.88|11504.88|11504.88|0
1627308300000|2021-07-26 14:05:00|11504.53|11504.53|11504.18|11504.18|11504.53|11504.53|11504.18|11504.18|0
1627308320000|2021-07-26 14:05:20|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|11503.92|0
1627308330000|2021-07-26 14:05:30|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|11502.94|0
1627308340000|2021-07-26 14:05:40|11504.14|11504.14|11502.35|11502.35|11504.14|11504.14|11502.35|11502.35|0
1627308360000|2021-07-26 14:06:00|11502.57|11502.57|11503.06|11503.06|11503.06|11503.06|11502.48|11502.48|0
1627308370000|2021-07-26 14:06:10|11503.2|11503.2|11503.03|11503.03|11503.2|11503.2|11503.03|11503.03|0
1627308380000|2021-07-26 14:06:20|11503.16|11503.16|11500.28|11500.28|11503.45|11503.45|11500.28|11500.28|0
1627308390000|2021-07-26 14:06:30|11499.3|11499.3|11499.7|11499.7|11499.7|11499.7|11499.3|11499.3|0
1627308400000|2021-07-26 14:06:40|11500.68|11500.68|11500.85|11500.85|11500.85|11500.85|11500.68|11500.68|0
1627308450000|2021-07-26 14:07:30|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|11501.02|0
1627308470000|2021-07-26 14:07:50|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|0
1627308480000|2021-07-26 14:08:00|11501.5|11501.5|11501.16|11501.16|11501.5|11501.5|11501.16|11501.16|0
1627308500000|2021-07-26 14:08:20|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|11501.48|0
1627308510000|2021-07-26 14:08:30|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|11501.88|0
1627308520000|2021-07-26 14:08:40|11502.86|11502.86|11502.86|11502.86|11502.86|11502.86|11502.86|11502.86|0
1627308530000|2021-07-26 14:08:50|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1627308540000|2021-07-26 14:09:00|11502.3|11502.3|11502.3|11502.3|11502.3|11502.3|11502.3|11502.3|0
1627308550000|2021-07-26 14:09:10|11501.31|11501.31|11501.31|11501.31|11501.31|11501.31|11501.31|11501.31|0
1627308560000|2021-07-26 14:09:20|11501.1|11501.1|11501.1|11501.1|11501.1|11501.1|11501.1|11501.1|0
1627308590000|2021-07-26 14:09:50|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|0
1627308600000|2021-07-26 14:10:00|11501.84|11501.84|11502.82|11502.82|11502.82|11502.82|11501.84|11501.84|0
1627308620000|2021-07-26 14:10:20|11503.08|11503.08|11503.08|11503.08|11503.08|11503.08|11503.08|11503.08|0
1627308630000|2021-07-26 14:10:30|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|0
1627308660000|2021-07-26 14:11:00|11503.08|11503.08|11502.73|11502.73|11503.08|11503.08|11502.73|11502.73|0
1627308670000|2021-07-26 14:11:10|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|0
1627308680000|2021-07-26 14:11:20|11501.2|11501.2|11498.39|11498.39|11501.2|11501.2|11498.39|11498.39|0
1627308690000|2021-07-26 14:11:30|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|0
1627308700000|2021-07-26 14:11:40|11498.43|11498.43|11495.73|11495.73|11498.68|11498.68|11495.73|11495.73|0
1627308710000|2021-07-26 14:11:50|11495.38|11495.38|11495.12|11495.12|11495.38|11495.38|11495.12|11495.12|0
1627308720000|2021-07-26 14:12:00|11495.28|11495.28|11495.36|11495.36|11495.36|11495.36|11495.28|11495.28|0
1627308740000|2021-07-26 14:12:20|11494.15|11494.15|11493.9|11493.9|11494.15|11494.15|11492.93|11492.93|0
1627308750000|2021-07-26 14:12:30|11493.39|11493.39|11494.38|11494.38|11494.59|11494.59|11493.39|11493.39|0
1627308760000|2021-07-26 14:12:40|11494.25|11494.25|11494.51|11494.51|11494.51|11494.51|11494.25|11494.25|0
1627308770000|2021-07-26 14:12:50|11494.58|11494.58|11494.13|11494.13|11494.58|11494.58|11494.13|11494.13|0
1627308780000|2021-07-26 14:13:00|11493.92|11493.92|11493.92|11493.92|11493.92|11493.92|11493.66|11493.66|0
1627308800000|2021-07-26 14:13:20|11494.32|11494.32|11494.72|11494.72|11494.72|11494.72|11494.32|11494.32|0
1627308810000|2021-07-26 14:13:30|11494.92|11494.92|11494.92|11494.92|11494.92|11494.92|11494.92|11494.92|0
1627308830000|2021-07-26 14:13:50|11495.9|11495.9|11495.52|11495.52|11496.89|11496.89|11495.52|11495.52|0
1627308840000|2021-07-26 14:14:00|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|11495.29|0
1627308850000|2021-07-26 14:14:10|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|0
1627308860000|2021-07-26 14:14:20|11495.62|11495.62|11495.67|11495.67|11495.67|11495.67|11495.62|11495.62|0
1627308870000|2021-07-26 14:14:30|11495.72|11495.72|11495.72|11495.72|11495.72|11495.72|11495.72|11495.72|0
1627308880000|2021-07-26 14:14:40|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|11496.06|0
1627308890000|2021-07-26 14:14:50|11497.05|11497.05|11495.84|11495.84|11497.05|11497.05|11495.84|11495.84|0
1627308910000|2021-07-26 14:15:10|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|0
1627308920000|2021-07-26 14:15:20|11494.47|11494.47|11494.47|11494.47|11494.47|11494.47|11494.47|11494.47|0
1627308930000|2021-07-26 14:15:30|11494.13|11494.13|11494.3|11494.3|11494.3|11494.3|11494.13|11494.13|0
1627308950000|2021-07-26 14:15:50|11494.54|11494.54|11494.14|11494.14|11494.54|11494.54|11494.14|11494.14|0
1627308960000|2021-07-26 14:16:00|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|0
1627308970000|2021-07-26 14:16:10|11495.27|11495.27|11494.78|11494.78|11495.27|11495.27|11494.78|11494.78|0
1627308980000|2021-07-26 14:16:20|11494.43|11494.43|11494.43|11494.43|11494.43|11494.43|11494.43|11494.43|0
1627309000000|2021-07-26 14:16:40|11494.69|11494.69|11499.5|11499.5|11500.98|11500.98|11494.69|11494.69|0
1627309010000|2021-07-26 14:16:50|11499.99|11499.99|11499.92|11499.92|11499.99|11499.99|11499.92|11499.92|0
1627309020000|2021-07-26 14:17:00|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|11501.89|0
1627309030000|2021-07-26 14:17:10|11502.15|11502.15|11504.05|11504.05|11504.05|11504.05|11502.15|11502.15|0
1627309060000|2021-07-26 14:17:40|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|0
1627309070000|2021-07-26 14:17:50|11503.23|11503.23|11503.23|11503.23|11503.23|11503.23|11503.23|11503.23|0
1627309090000|2021-07-26 14:18:10|11504.62|11504.62|11504.4|11504.4|11504.62|11504.62|11504.4|11504.4|0
1627309100000|2021-07-26 14:18:20|11504.81|11504.81|11504.81|11504.81|11504.81|11504.81|11504.81|11504.81|0
1627309110000|2021-07-26 14:18:30|11504.88|11504.88|11505.04|11505.04|11505.04|11505.04|11504.88|11504.88|0
1627309120000|2021-07-26 14:18:40|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|0
1627309130000|2021-07-26 14:18:50|11505.04|11505.04|11503.65|11503.65|11505.04|11505.04|11503.65|11503.65|0
1627309160000|2021-07-26 14:19:20|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|11503.39|0
1627309170000|2021-07-26 14:19:30|11503.09|11503.09|11503.39|11503.39|11503.39|11503.39|11502.84|11502.84|0
1627309190000|2021-07-26 14:19:50|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|0
1627309200000|2021-07-26 14:20:00|11503.39|11503.39|11502.42|11502.42|11503.39|11503.39|11502.33|11502.33|0
1627309220000|2021-07-26 14:20:20|11501.87|11501.87|11501.42|11501.42|11502.36|11502.36|11501.42|11501.42|0
1627309230000|2021-07-26 14:20:30|11501.02|11501.02|11501.22|11501.22|11501.22|11501.22|11500.77|11500.77|0
1627309240000|2021-07-26 14:20:40|11500.52|11500.52|11500.31|11500.31|11500.52|11500.52|11500.31|11500.31|0
1627309260000|2021-07-26 14:21:00|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|0
1627309290000|2021-07-26 14:21:30|11500.81|11500.81|11500.9|11500.9|11500.9|11500.9|11500.41|11500.41|0
1627309300000|2021-07-26 14:21:40|11499.69|11499.69|11497.28|11497.28|11499.69|11499.69|11497.28|11497.28|0
1627309310000|2021-07-26 14:21:50|11496.93|11496.93|11494.81|11494.81|11496.93|11496.93|11494.81|11494.81|0
1627309320000|2021-07-26 14:22:00|11494.94|11494.94|11496.14|11496.14|11496.14|11496.14|11494.94|11494.94|0
1627309330000|2021-07-26 14:22:10|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|0
1627309340000|2021-07-26 14:22:20|11495.8|11495.8|11495.59|11495.59|11495.8|11495.8|11495.59|11495.59|0
1627309360000|2021-07-26 14:22:40|11495.52|11495.52|11495.44|11495.44|11495.52|11495.52|11495.44|11495.44|0
1627309370000|2021-07-26 14:22:50|11495.57|11495.57|11497.27|11497.27|11497.27|11497.27|11495.57|11495.57|0
1627309380000|2021-07-26 14:23:00|11496.76|11496.76|11496.09|11496.09|11496.76|11496.76|11496.09|11496.09|0
1627309390000|2021-07-26 14:23:10|11495.66|11495.66|11495.66|11495.66|11495.66|11495.66|11495.66|11495.66|0
1627309410000|2021-07-26 14:23:30|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|11496.16|0
1627309420000|2021-07-26 14:23:40|11497.14|11497.14|11495.94|11495.94|11497.14|11497.14|11495.94|11495.94|0
1627309430000|2021-07-26 14:23:50|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|11496.92|0
1627309450000|2021-07-26 14:24:10|11497.9|11497.9|11497.9|11497.9|11497.9|11497.9|11497.9|11497.9|0
1627309460000|2021-07-26 14:24:20|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|0
1627309470000|2021-07-26 14:24:30|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|11497.95|0
1627309480000|2021-07-26 14:24:40|11498.12|11498.12|11498.32|11498.32|11498.49|11498.49|11498.12|11498.12|0
1627309500000|2021-07-26 14:25:00|11497.33|11497.33|11494.46|11494.46|11497.33|11497.33|11494.46|11494.46|0
1627309510000|2021-07-26 14:25:10|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|11495.45|0
1627309540000|2021-07-26 14:25:40|11495.32|11495.32|11495.48|11495.48|11495.48|11495.48|11495.32|11495.32|0
1627309550000|2021-07-26 14:25:50|11494.5|11494.5|11493.35|11493.35|11494.5|11494.5|11493.35|11493.35|0
1627309560000|2021-07-26 14:26:00|11493|11493|11494.21|11494.21|11494.21|11494.21|11493|11493|0
1627309570000|2021-07-26 14:26:10|11494.61|11494.61|11494.44|11494.44|11494.76|11494.76|11494.44|11494.44|0
1627309580000|2021-07-26 14:26:20|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|11494.65|0
1627309590000|2021-07-26 14:26:30|11495|11495|11495|11495|11495|11495|11495|11495|0
1627309610000|2021-07-26 14:26:50|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|0
1627309630000|2021-07-26 14:27:10|11494.62|11494.62|11494.45|11494.45|11494.62|11494.62|11494.45|11494.45|0
1627309640000|2021-07-26 14:27:20|11494.32|11494.32|11494.32|11494.32|11494.32|11494.32|11494.32|11494.32|0
1627309650000|2021-07-26 14:27:30|11493.9|11493.9|11494.89|11494.89|11494.89|11494.89|11493.9|11493.9|0
1627309660000|2021-07-26 14:27:40|11494.73|11494.73|11494.73|11494.73|11494.73|11494.73|11494.73|11494.73|0
1627309670000|2021-07-26 14:27:50|11494.65|11494.65|11494.81|11494.81|11495.05|11495.05|11494.65|11494.65|0
1627309680000|2021-07-26 14:28:00|11495.21|11495.21|11495.55|11495.55|11495.55|11495.55|11495.21|11495.21|0
1627309700000|2021-07-26 14:28:20|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|0
1627309720000|2021-07-26 14:28:40|11496.8|11496.8|11498.19|11498.19|11498.19|11498.19|11496.8|11496.8|0
1627309740000|2021-07-26 14:29:00|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1627309760000|2021-07-26 14:29:20|11498.14|11498.14|11498.4|11498.4|11498.4|11498.4|11498.14|11498.14|0
1627309800000|2021-07-26 14:30:00|11498.19|11498.19|11498.59|11498.59|11498.59|11498.59|11498.19|11498.19|0
1627309850000|2021-07-26 14:30:50|11498.51|11498.51|11498.43|11498.43|11498.51|11498.51|11498.43|11498.43|0
1627309860000|2021-07-26 14:31:00|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|0
1627309870000|2021-07-26 14:31:10|11497.44|11497.44|11496.45|11496.45|11497.44|11497.44|11496.45|11496.45|0
1627309880000|2021-07-26 14:31:20|11495.47|11495.47|11495.12|11495.12|11495.47|11495.47|11495.12|11495.12|0
1627309890000|2021-07-26 14:31:30|11493.92|11493.92|11493.92|11493.92|11493.92|11493.92|11493.92|11493.92|0
1627309900000|2021-07-26 14:31:40|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|0
1627309910000|2021-07-26 14:31:50|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|11493.58|0
1627309930000|2021-07-26 14:32:10|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|0
1627309970000|2021-07-26 14:32:50|11493.29|11493.29|11493.29|11493.29|11493.29|11493.29|11493.29|11493.29|0
1627309980000|2021-07-26 14:33:00|11493.44|11493.44|11494.65|11494.65|11494.65|11494.65|11493.44|11493.44|0
1627309990000|2021-07-26 14:33:10|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|0
1627310000000|2021-07-26 14:33:20|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1627310010000|2021-07-26 14:33:30|11494.98|11494.98|11495.38|11495.38|11495.38|11495.38|11494.98|11494.98|0
1627310030000|2021-07-26 14:33:50|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|11494.98|0
1627310050000|2021-07-26 14:34:10|11494.58|11494.58|11494.58|11494.58|11494.58|11494.58|11494.58|11494.58|0
1627310070000|2021-07-26 14:34:30|11494.8|11494.8|11494.94|11494.94|11494.94|11494.94|11494.72|11494.72|0
1627310090000|2021-07-26 14:34:50|11495.92|11495.92|11496.83|11496.83|11496.83|11496.83|11495.92|11495.92|0
1627310110000|2021-07-26 14:35:10|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|11497.23|0
1627310130000|2021-07-26 14:35:30|11497.15|11497.15|11497.28|11497.28|11497.28|11497.28|11497.15|11497.15|0
1627310160000|2021-07-26 14:36:00|11498.48|11498.48|11498.14|11498.14|11498.48|11498.48|11498.14|11498.14|0
1627310180000|2021-07-26 14:36:20|11498.06|11498.06|11497.72|11497.72|11498.06|11498.06|11497.72|11497.72|0
1627310190000|2021-07-26 14:36:30|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|0
1627310220000|2021-07-26 14:37:00|11498.58|11498.58|11498.58|11498.58|11498.58|11498.58|11498.58|11498.58|0
1627310240000|2021-07-26 14:37:20|11498.41|11498.41|11498.18|11498.18|11498.41|11498.41|11498.18|11498.18|0
1627310250000|2021-07-26 14:37:30|11498.02|11498.02|11497.79|11497.79|11498.02|11498.02|11497.79|11497.79|0
1627310260000|2021-07-26 14:37:40|11498.31|11498.31|11498.66|11498.66|11498.66|11498.66|11498.31|11498.31|0
1627310270000|2021-07-26 14:37:50|11498.45|11498.45|11498.64|11498.64|11498.64|11498.64|11498.29|11498.29|0
1627310290000|2021-07-26 14:38:10|11498.47|11498.47|11498.22|11498.22|11498.77|11498.77|11498.22|11498.22|0
1627310300000|2021-07-26 14:38:20|11498.1|11498.1|11498.3|11498.3|11498.3|11498.3|11498.1|11498.1|0
1627310310000|2021-07-26 14:38:30|11498.22|11498.22|11498.22|11498.22|11498.22|11498.22|11498.22|11498.22|0
1627310340000|2021-07-26 14:39:00|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|11498.37|0
1627310360000|2021-07-26 14:39:20|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|0
1627310370000|2021-07-26 14:39:30|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|11498.65|0
1627310410000|2021-07-26 14:40:10|11498.82|11498.82|11498.78|11498.78|11498.82|11498.82|11498.78|11498.78|0
1627310460000|2021-07-26 14:41:00|11497.8|11497.8|11497.4|11497.4|11497.8|11497.8|11497.4|11497.4|0
1627310470000|2021-07-26 14:41:10|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|11497.43|0
1627310500000|2021-07-26 14:41:40|11497.51|11497.51|11497.59|11497.59|11497.59|11497.59|11497.51|11497.51|0
1627310520000|2021-07-26 14:42:00|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|0
1627310530000|2021-07-26 14:42:10|11497.41|11497.41|11496.9|11496.9|11497.41|11497.41|11496.9|11496.9|0
1627310570000|2021-07-26 14:42:50|11497.13|11497.13|11496.96|11496.96|11497.13|11497.13|11496.96|11496.96|0
1627310580000|2021-07-26 14:43:00|11496.61|11496.61|11495.01|11495.01|11496.61|11496.61|11495.01|11495.01|0
1627310600000|2021-07-26 14:43:20|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|11494.8|0
1627310620000|2021-07-26 14:43:40|11496|11496|11496.35|11496.35|11496.35|11496.35|11496|11496|0
1627310630000|2021-07-26 14:43:50|11496.09|11496.09|11495.75|11495.75|11496.09|11496.09|11495.75|11495.75|0
1627310640000|2021-07-26 14:44:00|11495.54|11495.54|11495.87|11495.87|11495.87|11495.87|11495.54|11495.54|0
1627310650000|2021-07-26 14:44:10|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|0
1627310660000|2021-07-26 14:44:20|11493.83|11493.83|11493.43|11493.43|11493.83|11493.83|11493.43|11493.43|0
1627310670000|2021-07-26 14:44:30|11493.22|11493.22|11492.67|11492.67|11493.22|11493.22|11492.67|11492.67|0
1627310680000|2021-07-26 14:44:40|11491.46|11491.46|11490.34|11490.34|11491.46|11491.46|11490.34|11490.34|0
1627310690000|2021-07-26 14:44:50|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|0
1627310700000|2021-07-26 14:45:00|11489.6|11489.6|11489.42|11489.42|11489.6|11489.6|11489.42|11489.42|0
1627310710000|2021-07-26 14:45:10|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|0
1627310720000|2021-07-26 14:45:20|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|11489.65|0
1627310730000|2021-07-26 14:45:30|11490.14|11490.14|11490.35|11490.35|11490.35|11490.35|11490.14|11490.14|0
1627310780000|2021-07-26 14:46:20|11490.52|11490.52|11490.82|11490.82|11490.82|11490.82|11490.52|11490.52|0
1627310790000|2021-07-26 14:46:30|11490.88|11490.88|11491.3|11491.3|11491.3|11491.3|11490.88|11490.88|0
1627310800000|2021-07-26 14:46:40|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|11491.23|0
1627310820000|2021-07-26 14:47:00|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|11491.46|0
1627310830000|2021-07-26 14:47:10|11491.63|11491.63|11491.46|11491.46|11491.63|11491.63|11491.46|11491.46|0
1627310850000|2021-07-26 14:47:30|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|0
1627310860000|2021-07-26 14:47:40|11491.31|11491.31|11492.7|11492.7|11492.7|11492.7|11491.31|11491.31|0
1627310870000|2021-07-26 14:47:50|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|0
1627310880000|2021-07-26 14:48:00|11492.7|11492.7|11493.2|11493.2|11493.41|11493.41|11492.7|11492.7|0
1627310890000|2021-07-26 14:48:10|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|0
1627310900000|2021-07-26 14:48:20|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|11493.36|0
1627310920000|2021-07-26 14:48:40|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|11492.16|0
1627310930000|2021-07-26 14:48:50|11491.99|11491.99|11492.33|11492.33|11492.33|11492.33|11491.99|11491.99|0
1627310970000|2021-07-26 14:49:30|11492.67|11492.67|11492.82|11492.82|11492.82|11492.82|11492.67|11492.67|0
1627310990000|2021-07-26 14:49:50|11492.91|11492.91|11492.58|11492.58|11492.99|11492.99|11492.58|11492.58|0
1627311000000|2021-07-26 14:50:00|11492.92|11492.92|11492.92|11492.92|11492.92|11492.92|11492.92|11492.92|0
1627311010000|2021-07-26 14:50:10|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|11492.79|0
1627311040000|2021-07-26 14:50:40|11492.64|11492.64|11492.56|11492.56|11492.64|11492.64|11492.56|11492.56|0
1627311050000|2021-07-26 14:50:50|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|0
1627311060000|2021-07-26 14:51:00|11493.03|11493.03|11493.03|11493.03|11493.03|11493.03|11493.03|11493.03|0
1627311070000|2021-07-26 14:51:10|11492.96|11492.96|11492.59|11492.59|11492.96|11492.96|11492.59|11492.59|0
1627311090000|2021-07-26 14:51:30|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|0
1627311100000|2021-07-26 14:51:40|11492.65|11492.65|11492.73|11492.73|11492.73|11492.73|11492.65|11492.65|0
1627311120000|2021-07-26 14:52:00|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|11491.52|0
1627311130000|2021-07-26 14:52:10|11491.61|11491.61|11490.63|11490.63|11491.61|11491.61|11490.63|11490.63|0
1627311140000|2021-07-26 14:52:20|11490.4|11490.4|11490.06|11490.06|11490.4|11490.4|11490.06|11490.06|0
1627311160000|2021-07-26 14:52:40|11491.27|11491.27|11491.48|11491.48|11491.48|11491.48|11491.27|11491.27|0
1627311230000|2021-07-26 14:53:50|11491.69|11491.69|11492.9|11492.9|11492.9|11492.9|11491.69|11491.69|0
1627311240000|2021-07-26 14:54:00|11492.83|11492.83|11492.9|11492.9|11492.9|11492.9|11492.83|11492.83|0
1627311250000|2021-07-26 14:54:10|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|11492.57|0
1627311260000|2021-07-26 14:54:20|11492.52|11492.52|11493.15|11493.15|11493.15|11493.15|11492.52|11492.52|0
1627311280000|2021-07-26 14:54:40|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|11493.49|0
1627311300000|2021-07-26 14:55:00|11493.27|11493.27|11493.06|11493.06|11493.27|11493.27|11493.06|11493.06|0
1627311330000|2021-07-26 14:55:30|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|0
1627311350000|2021-07-26 14:55:50|11491.52|11491.52|11491.12|11491.12|11491.52|11491.52|11491.12|11491.12|0
1627311360000|2021-07-26 14:56:00|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|11491.25|0
1627311400000|2021-07-26 14:56:40|11491.65|11491.65|11491.65|11491.65|11491.65|11491.65|11491.65|11491.65|0
1627311410000|2021-07-26 14:56:50|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|0
1627311420000|2021-07-26 14:57:00|11491.28|11491.28|11490.58|11490.58|11491.28|11491.28|11490.58|11490.58|0
1627311440000|2021-07-26 14:57:20|11491.79|11491.79|11492.14|11492.14|11492.14|11492.14|11491.79|11491.79|0
1627311470000|2021-07-26 14:57:50|11492.35|11492.35|11493.75|11493.75|11493.75|11493.75|11492.35|11492.35|0
1627311480000|2021-07-26 14:58:00|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|11493.82|0
1627311490000|2021-07-26 14:58:10|11494.22|11494.22|11494.22|11494.22|11494.22|11494.22|11494.22|11494.22|0
1627311510000|2021-07-26 14:58:30|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|11494.26|0
1627311550000|2021-07-26 14:59:10|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|0
1627311560000|2021-07-26 14:59:20|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|0
1627311590000|2021-07-26 14:59:50|11493.43|11493.43|11493.71|11493.71|11493.71|11493.71|11493.43|11493.43|0
1627311600000|2021-07-26 15:00:00|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|11492.29|0
1627311610000|2021-07-26 15:00:10|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|11491.89|0
1627311620000|2021-07-26 15:00:20|11491.39|11491.39|11491.17|11491.17|11491.39|11491.39|11491.17|11491.17|0
1627311630000|2021-07-26 15:00:30|11490.78|11490.78|11490.92|11490.92|11490.92|11490.92|11490.78|11490.78|0
1627311640000|2021-07-26 15:00:40|11492.13|11492.13|11492.13|11492.13|11492.13|11492.13|11492.13|11492.13|0
1627311650000|2021-07-26 15:00:50|11491.96|11491.96|11492.95|11492.95|11492.95|11492.95|11491.96|11491.96|0
1627311660000|2021-07-26 15:01:00|11492.78|11492.78|11492.95|11492.95|11492.95|11492.95|11492.78|11492.78|0
1627311670000|2021-07-26 15:01:10|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|11493.3|0
1627311680000|2021-07-26 15:01:20|11492.95|11492.95|11492.6|11492.6|11492.95|11492.95|11492.55|11492.55|0
1627311690000|2021-07-26 15:01:30|11492.94|11492.94|11492.94|11492.94|11492.94|11492.94|11492.94|11492.94|0
1627311720000|2021-07-26 15:02:00|11493.02|11493.02|11491.69|11491.69|11493.02|11493.02|11491.69|11491.69|0
1627311740000|2021-07-26 15:02:20|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|11491.9|0
1627311760000|2021-07-26 15:02:40|11491.75|11491.75|11491.75|11491.75|11491.75|11491.75|11491.75|11491.75|0
1627311780000|2021-07-26 15:03:00|11491.51|11491.51|11489.96|11489.96|11491.51|11491.51|11489.96|11489.96|0
1627311790000|2021-07-26 15:03:10|11489.79|11489.79|11488.81|11488.81|11489.79|11489.79|11488.81|11488.81|0
1627311800000|2021-07-26 15:03:20|11489.3|11489.3|11488.95|11488.95|11489.3|11489.3|11488.95|11488.95|0
1627311810000|2021-07-26 15:03:30|11488.74|11488.74|11488.23|11488.23|11488.74|11488.74|11488.23|11488.23|0
1627311820000|2021-07-26 15:03:40|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|11488.02|0
1627311830000|2021-07-26 15:03:50|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|0
1627311840000|2021-07-26 15:04:00|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|11487.73|0
1627311850000|2021-07-26 15:04:10|11487.56|11487.56|11487.56|11487.56|11487.56|11487.56|11487.56|11487.56|0
1627311860000|2021-07-26 15:04:20|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|11487.63|0
1627311870000|2021-07-26 15:04:30|11487.8|11487.8|11487.97|11487.97|11487.97|11487.97|11487.8|11487.8|0
1627311890000|2021-07-26 15:04:50|11488.14|11488.14|11488.14|11488.14|11488.14|11488.14|11488.14|11488.14|0
1627311940000|2021-07-26 15:05:40|11488.35|11488.35|11488.35|11488.35|11488.35|11488.35|11488.35|11488.35|0
1627311960000|2021-07-26 15:06:00|11488.7|11488.7|11488.7|11488.7|11488.7|11488.7|11488.7|11488.7|0
1627311970000|2021-07-26 15:06:10|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|11489.19|0
1627311990000|2021-07-26 15:06:30|11489.45|11489.45|11489.28|11489.28|11489.45|11489.45|11489.28|11489.28|0
1627312000000|2021-07-26 15:06:40|11488.3|11488.3|11488.3|11488.3|11488.3|11488.3|11488.3|11488.3|0
1627312010000|2021-07-26 15:06:50|11489.5|11489.5|11489.9|11489.9|11489.9|11489.9|11489.5|11489.5|0
1627312020000|2021-07-26 15:07:00|11489.48|11489.48|11489.57|11489.57|11489.57|11489.57|11489.48|11489.48|0
1627312030000|2021-07-26 15:07:10|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|0
1627312040000|2021-07-26 15:07:20|11489.95|11489.95|11489.95|11489.95|11489.95|11489.95|11489.95|11489.95|0
1627312050000|2021-07-26 15:07:30|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|11490.16|0
1627312070000|2021-07-26 15:07:50|11489.76|11489.76|11489.53|11489.53|11489.76|11489.76|11489.36|11489.36|0
1627312080000|2021-07-26 15:08:00|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|11489.61|0
1627312090000|2021-07-26 15:08:10|11489.32|11489.32|11489.32|11489.32|11489.32|11489.32|11489.32|11489.32|0
1627312100000|2021-07-26 15:08:20|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|11489.25|0
1627312120000|2021-07-26 15:08:40|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|11489.74|0
1627312140000|2021-07-26 15:09:00|11490.23|11490.23|11490.23|11490.23|11490.23|11490.23|11490.23|11490.23|0
1627312150000|2021-07-26 15:09:10|11490.06|11490.06|11489.36|11489.36|11490.06|11490.06|11489.36|11489.36|0
1627312160000|2021-07-26 15:09:20|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|11489.62|0
1627312180000|2021-07-26 15:09:40|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|0
1627312190000|2021-07-26 15:09:50|11491.59|11491.59|11490.95|11490.95|11491.59|11491.59|11490.61|11490.61|0
1627312200000|2021-07-26 15:10:00|11490.61|11490.61|11490.24|11490.24|11490.61|11490.61|11490.24|11490.24|0
1627312240000|2021-07-26 15:10:40|11490.08|11490.08|11490.29|11490.29|11490.29|11490.29|11490.08|11490.08|0
1627312260000|2021-07-26 15:11:00|11490.5|11490.5|11490.5|11490.5|11490.5|11490.5|11490.5|11490.5|0
1627312270000|2021-07-26 15:11:10|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|0
1627312310000|2021-07-26 15:11:50|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|0
1627312320000|2021-07-26 15:12:00|11490.98|11490.98|11490.98|11490.98|11490.98|11490.98|11490.98|11490.98|0
1627312330000|2021-07-26 15:12:10|11489.99|11489.99|11489.97|11489.97|11489.99|11489.99|11489.97|11489.97|0
1627312360000|2021-07-26 15:12:40|11490.37|11490.37|11490.59|11490.59|11490.59|11490.59|11490.37|11490.37|0
1627312390000|2021-07-26 15:13:10|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|11490.9|0
1627312410000|2021-07-26 15:13:30|11491.3|11491.3|11491.3|11491.3|11491.3|11491.3|11491.3|11491.3|0
1627312440000|2021-07-26 15:14:00|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|11490.09|0
1627312460000|2021-07-26 15:14:20|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|11490.44|0
1627312470000|2021-07-26 15:14:30|11490.79|11490.79|11490.67|11490.67|11491.01|11491.01|11490.67|11490.67|0
1627312490000|2021-07-26 15:14:50|11490.8|11490.8|11490.67|11490.67|11490.8|11490.8|11490.67|11490.67|0
1627312500000|2021-07-26 15:15:00|11490.97|11490.97|11491.52|11491.52|11491.52|11491.52|11490.88|11490.88|0
1627312510000|2021-07-26 15:15:10|11491.6|11491.6|11491.6|11491.6|11491.6|11491.6|11491.6|11491.6|0
1627312520000|2021-07-26 15:15:20|11491.52|11491.52|11491.74|11491.74|11491.78|11491.78|11491.52|11491.52|0
1627312540000|2021-07-26 15:15:40|11491.4|11491.4|11490.41|11490.41|11491.4|11491.4|11490.41|11490.41|0
1627312550000|2021-07-26 15:15:50|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|11490.64|0
1627312600000|2021-07-26 15:16:40|11490.49|11490.49|11490.94|11490.94|11490.94|11490.94|11490.49|11490.49|0
1627312610000|2021-07-26 15:16:50|11490.81|11490.81|11491.79|11491.79|11491.79|11491.79|11490.81|11490.81|0
1627312620000|2021-07-26 15:17:00|11492|11492|11492|11492|11492|11492|11492|11492|0
1627312630000|2021-07-26 15:17:10|11491.6|11491.6|11491.05|11491.05|11491.6|11491.6|11490.8|11490.8|0
1627312640000|2021-07-26 15:17:20|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|11491.13|0
1627312660000|2021-07-26 15:17:40|11490.9|11490.9|11490.71|11490.71|11491.13|11491.13|11490.71|11490.71|0
1627312670000|2021-07-26 15:17:50|11490.45|11490.45|11490.36|11490.36|11490.45|11490.45|11490.1|11490.1|0
1627312690000|2021-07-26 15:18:10|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|0
1627312730000|2021-07-26 15:18:50|11489.9|11489.9|11489.9|11489.9|11489.9|11489.9|11489.9|11489.9|0
1627312750000|2021-07-26 15:19:10|11489.73|11489.73|11489.73|11489.73|11489.73|11489.73|11489.73|11489.73|0
1627312760000|2021-07-26 15:19:20|11489.5|11489.5|11489.5|11489.5|11489.5|11489.5|11489.5|11489.5|0
1627312770000|2021-07-26 15:19:30|11489.73|11489.73|11490.69|11490.69|11490.69|11490.69|11489.48|11489.48|0
1627312780000|2021-07-26 15:19:40|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|11491.03|0
1627312790000|2021-07-26 15:19:50|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|0
1627312800000|2021-07-26 15:20:00|11491.09|11491.09|11490.98|11490.98|11491.15|11491.15|11490.83|11490.83|0
1627312830000|2021-07-26 15:20:30|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|0
1627312840000|2021-07-26 15:20:40|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|11490.69|0
1627312850000|2021-07-26 15:20:50|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|0
1627312860000|2021-07-26 15:21:00|11490.13|11490.13|11489.91|11489.91|11490.13|11490.13|11489.91|11489.91|0
1627312880000|2021-07-26 15:21:20|11489.93|11489.93|11490.08|11490.08|11490.08|11490.08|11489.93|11489.93|0
1627312890000|2021-07-26 15:21:30|11490.03|11490.03|11490.08|11490.08|11490.08|11490.08|11490.03|11490.03|0
1627312900000|2021-07-26 15:21:40|11489.85|11489.85|11489.71|11489.71|11490.04|11490.04|11489.69|11489.69|0
1627312910000|2021-07-26 15:21:50|11489.45|11489.45|11489.71|11489.71|11489.71|11489.71|11489.45|11489.45|0
1627312930000|2021-07-26 15:22:10|11489.31|11489.31|11489.31|11489.31|11489.31|11489.31|11489.31|11489.31|0
1627312940000|2021-07-26 15:22:20|11489.35|11489.35|11487.16|11487.16|11489.35|11489.35|11487.16|11487.16|0
1627312950000|2021-07-26 15:22:30|11486.94|11486.94|11487.16|11487.16|11487.16|11487.16|11486.77|11486.77|0
1627312960000|2021-07-26 15:22:40|11487.01|11487.01|11486.74|11486.74|11487.09|11487.09|11486.74|11486.74|0
1627312980000|2021-07-26 15:23:00|11486.34|11486.34|11486.42|11486.42|11486.42|11486.42|11486.34|11486.34|0
1627312990000|2021-07-26 15:23:10|11486.25|11486.25|11487.4|11487.4|11487.4|11487.4|11486.25|11486.25|0
1627313000000|2021-07-26 15:23:20|11487.53|11487.53|11487.53|11487.53|11487.53|11487.53|11487.53|11487.53|0
1627313010000|2021-07-26 15:23:30|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|11487.38|0
1627313020000|2021-07-26 15:23:40|11487.73|11487.73|11487.95|11487.95|11487.95|11487.95|11487.6|11487.6|0
1627313030000|2021-07-26 15:23:50|11488.08|11488.08|11487.88|11487.88|11488.08|11488.08|11487.88|11487.88|0
1627313060000|2021-07-26 15:24:20|11488.09|11488.09|11488.22|11488.22|11488.22|11488.22|11488.09|11488.09|0
1627313070000|2021-07-26 15:24:30|11488.17|11488.17|11488.17|11488.17|11488.17|11488.17|11488.17|11488.17|0
1627313080000|2021-07-26 15:24:40|11488.15|11488.15|11488.5|11488.5|11488.6|11488.6|11488.15|11488.15|0
1627313100000|2021-07-26 15:25:00|11488.9|11488.9|11487.35|11487.35|11488.9|11488.9|11487.35|11487.35|0
1627313110000|2021-07-26 15:25:10|11487.08|11487.08|11487.55|11487.55|11487.55|11487.55|11486.57|11486.57|0
1627313120000|2021-07-26 15:25:20|11487.95|11487.95|11488|11488|11488|11488|11487.95|11487.95|0
1627313130000|2021-07-26 15:25:30|11487.02|11487.02|11487.02|11487.02|11487.02|11487.02|11487.02|11487.02|0
1627313150000|2021-07-26 15:25:50|11487.34|11487.34|11485.37|11485.37|11487.34|11487.34|11485.37|11485.37|0
1627313160000|2021-07-26 15:26:00|11487.34|11487.34|11487.17|11487.17|11487.34|11487.34|11487.17|11487.17|0
1627313170000|2021-07-26 15:26:10|11487.12|11487.12|11487.07|11487.07|11487.12|11487.12|11487.07|11487.07|0
1627313180000|2021-07-26 15:26:20|11485.1|11485.1|11485.44|11485.44|11485.44|11485.44|11485.1|11485.1|0
1627313190000|2021-07-26 15:26:30|11486.43|11486.43|11487.26|11487.26|11487.41|11487.41|11486.43|11486.43|0
1627313200000|2021-07-26 15:26:40|11486.27|11486.27|11486.49|11486.49|11486.49|11486.49|11486.27|11486.27|0
1627313210000|2021-07-26 15:26:50|11486.83|11486.83|11487.28|11487.28|11487.28|11487.28|11486.83|11486.83|0
1627313220000|2021-07-26 15:27:00|11486.81|11486.81|11487.1|11487.1|11487.1|11487.1|11486.81|11486.81|0
1627313230000|2021-07-26 15:27:10|11487.18|11487.18|11487.1|11487.1|11487.18|11487.18|11487.1|11487.1|0
1627313240000|2021-07-26 15:27:20|11487.45|11487.45|11487.45|11487.45|11487.45|11487.45|11487.45|11487.45|0
1627313250000|2021-07-26 15:27:30|11487.6|11487.6|11487.6|11487.6|11487.6|11487.6|11487.6|11487.6|0
1627313280000|2021-07-26 15:28:00|11489.57|11489.57|11489.45|11489.45|11489.57|11489.57|11489.24|11489.24|0
1627313300000|2021-07-26 15:28:20|11489.91|11489.91|11490.12|11490.12|11490.12|11490.12|11489.91|11489.91|0
1627313310000|2021-07-26 15:28:30|11490.45|11490.45|11491.14|11491.14|11491.21|11491.21|11490.45|11490.45|0
1627313320000|2021-07-26 15:28:40|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|11490.97|0
1627313330000|2021-07-26 15:28:50|11491.32|11491.32|11491.63|11491.63|11491.63|11491.63|11491.32|11491.32|0
1627313340000|2021-07-26 15:29:00|11492.61|11492.61|11493.12|11493.12|11493.12|11493.12|11492.61|11492.61|0
1627313350000|2021-07-26 15:29:10|11493.46|11493.46|11494.06|11494.06|11494.06|11494.06|11493.12|11493.12|0
1627313360000|2021-07-26 15:29:20|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|11495.05|0
1627313370000|2021-07-26 15:29:30|11494.06|11494.06|11495.75|11495.75|11496.78|11496.78|11494.06|11494.06|0
1627313380000|2021-07-26 15:29:40|11496.74|11496.74|11499.12|11499.12|11499.12|11499.12|11496.74|11496.74|0
1627313390000|2021-07-26 15:29:50|11498.62|11498.62|11503.31|11503.31|11503.31|11503.31|11498.46|11498.46|0
1627370100000|2021-07-27 07:15:00|11434.1|11434.1|11436.03|11436.03|11436.37|11436.37|11434.1|11434.1|0
1627370110000|2021-07-27 07:15:10|11434.82|11434.82|11434.89|11434.89|11436.09|11436.09|11434.35|11434.35|0
1627370120000|2021-07-27 07:15:20|11434.49|11434.49|11433.31|11433.31|11434.49|11434.49|11433.31|11433.31|0
1627370130000|2021-07-27 07:15:30|11433.52|11433.52|11433.52|11433.52|11433.52|11433.52|11433.52|11433.52|0
1627370140000|2021-07-27 07:15:40|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|11434.03|0
1627370150000|2021-07-27 07:15:50|11433.77|11433.77|11433.76|11433.76|11434.15|11434.15|11433.76|11433.76|0
1627370160000|2021-07-27 07:16:00|11433.42|11433.42|11429.31|11429.31|11437.36|11437.36|11429.31|11429.31|0
1627370170000|2021-07-27 07:16:10|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|0
1627370180000|2021-07-27 07:16:20|11429.35|11429.35|11432.75|11432.75|11432.75|11432.75|11429.35|11429.35|0
1627370190000|2021-07-27 07:16:30|11433.26|11433.26|11433.26|11433.26|11433.26|11433.26|11433.26|11433.26|0
1627370210000|2021-07-27 07:16:50|11432.56|11432.56|11433.2|11433.2|11433.2|11433.2|11432.56|11432.56|0
1627370230000|2021-07-27 07:17:10|11432.42|11432.42|11432.45|11432.45|11432.45|11432.45|11432.42|11432.42|0
1627370240000|2021-07-27 07:17:20|11432.19|11432.19|11432.19|11432.19|11432.19|11432.19|11432.19|11432.19|0
1627370260000|2021-07-27 07:17:40|11431.53|11431.53|11430.54|11430.54|11431.53|11431.53|11430.54|11430.54|0
1627370270000|2021-07-27 07:17:50|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|11430.04|0
1627370280000|2021-07-27 07:18:00|11429.69|11429.69|11431.66|11431.66|11431.66|11431.66|11429.69|11429.69|0
1627370290000|2021-07-27 07:18:10|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|11431.19|0
1627370300000|2021-07-27 07:18:20|11432.47|11432.47|11432.68|11432.68|11432.68|11432.68|11432.34|11432.34|0
1627370310000|2021-07-27 07:18:30|11432.28|11432.28|11431.82|11431.82|11432.28|11432.28|11431.82|11431.82|0
1627370320000|2021-07-27 07:18:40|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|11430.83|0
1627370330000|2021-07-27 07:18:50|11431.18|11431.18|11431.01|11431.01|11431.18|11431.18|11431.01|11431.01|0
1627370340000|2021-07-27 07:19:00|11429.87|11429.87|11430.67|11430.67|11430.67|11430.67|11429.87|11429.87|0
1627370350000|2021-07-27 07:19:10|11429.46|11429.46|11429.21|11429.21|11429.46|11429.46|11429.21|11429.21|0
1627370360000|2021-07-27 07:19:20|11428.88|11428.88|11427.42|11427.42|11428.88|11428.88|11427.42|11427.42|0
1627370370000|2021-07-27 07:19:30|11428.41|11428.41|11428.41|11428.41|11428.41|11428.41|11428.41|11428.41|0
1627370380000|2021-07-27 07:19:40|11428.74|11428.74|11432.05|11432.05|11432.05|11432.05|11428.74|11428.74|0
1627370390000|2021-07-27 07:19:50|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|11431.65|0
1627370400000|2021-07-27 07:20:00|11431.25|11431.25|11431.81|11431.81|11432.16|11432.16|11430.71|11430.71|0
1627370410000|2021-07-27 07:20:10|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|11432.07|0
1627370420000|2021-07-27 07:20:20|11432.47|11432.47|11432.4|11432.4|11432.47|11432.47|11432.24|11432.24|0
1627370430000|2021-07-27 07:20:30|11429.46|11429.46|11429.13|11429.13|11429.46|11429.46|11429.13|11429.13|0
1627370440000|2021-07-27 07:20:40|11428.7|11428.7|11428.89|11428.89|11428.89|11428.89|11428.49|11428.49|0
1627370450000|2021-07-27 07:20:50|11429.22|11429.22|11429.01|11429.01|11429.22|11429.22|11429.01|11429.01|0
1627370470000|2021-07-27 07:21:10|11428.03|11428.03|11427.73|11427.73|11428.03|11428.03|11427.73|11427.73|0
1627370490000|2021-07-27 07:21:30|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|11427.26|0
1627370500000|2021-07-27 07:21:40|11426.91|11426.91|11425.79|11425.79|11426.91|11426.91|11425.79|11425.79|0
1627370510000|2021-07-27 07:21:50|11426.77|11426.77|11426.77|11426.77|11426.77|11426.77|11426.77|11426.77|0
1627370520000|2021-07-27 07:22:00|11426.6|11426.6|11427.76|11427.76|11427.76|11427.76|11426.6|11426.6|0
1627370530000|2021-07-27 07:22:10|11427.57|11427.57|11427.57|11427.57|11427.57|11427.57|11427.57|11427.57|0
1627370540000|2021-07-27 07:22:20|11428.56|11428.56|11429.54|11429.54|11429.54|11429.54|11428.56|11428.56|0
1627370550000|2021-07-27 07:22:30|11429.21|11429.21|11429.39|11429.39|11429.39|11429.39|11427.57|11427.57|0
1627370560000|2021-07-27 07:22:40|11429.13|11429.13|11428.28|11428.28|11429.13|11429.13|11428.28|11428.28|0
1627370570000|2021-07-27 07:22:50|11427.95|11427.95|11425.51|11425.51|11427.95|11427.95|11425.51|11425.51|0
1627370580000|2021-07-27 07:23:00|11425.11|11425.11|11425.11|11425.11|11425.28|11425.28|11425.11|11425.11|0
1627370590000|2021-07-27 07:23:10|11424.68|11424.68|11422.18|11422.18|11424.68|11424.68|11422.18|11422.18|0
1627370600000|2021-07-27 07:23:20|11422.61|11422.61|11424.58|11424.58|11424.58|11424.58|11422.61|11422.61|0
1627370610000|2021-07-27 07:23:30|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|11423.78|0
1627370620000|2021-07-27 07:23:40|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|0
1627370630000|2021-07-27 07:23:50|11423.16|11423.16|11422.73|11422.73|11423.16|11423.16|11422.73|11422.73|0
1627370640000|2021-07-27 07:24:00|11420.76|11420.76|11417.61|11417.61|11420.76|11420.76|11417.61|11417.61|0
1627370650000|2021-07-27 07:24:10|11416.81|11416.81|11414.39|11414.39|11416.81|11416.81|11414.29|11414.29|0
1627370660000|2021-07-27 07:24:20|11414.56|11414.56|11415.08|11415.08|11415.08|11415.08|11414.33|11414.33|0
1627370670000|2021-07-27 07:24:30|11415.25|11415.25|11415.25|11415.25|11415.25|11415.25|11415.25|11415.25|0
1627370680000|2021-07-27 07:24:40|11414.74|11414.74|11413.12|11413.12|11414.74|11414.74|11413.12|11413.12|0
1627370690000|2021-07-27 07:24:50|11414.11|11414.11|11412.72|11412.72|11414.11|11414.11|11412.72|11412.72|0
1627370700000|2021-07-27 07:25:00|11412.08|11412.08|11412.08|11412.08|11412.08|11412.08|11412.08|11412.08|0
1627370710000|2021-07-27 07:25:10|11411.28|11411.28|11412.56|11412.56|11412.56|11412.56|11411.28|11411.28|0
1627370720000|2021-07-27 07:25:20|11411.27|11411.27|11411.27|11411.27|11411.27|11411.27|11411.27|11411.27|0
1627370740000|2021-07-27 07:25:40|11411.67|11411.67|11411.72|11411.72|11411.72|11411.72|11411.51|11411.51|0
1627370750000|2021-07-27 07:25:50|11412.13|11412.13|11412.26|11412.26|11412.55|11412.55|11411.57|11411.57|0
1627370760000|2021-07-27 07:26:00|11412.09|11412.09|11411.31|11411.31|11412.09|11412.09|11411.31|11411.31|0
1627370770000|2021-07-27 07:26:10|11412.29|11412.29|11412.55|11412.55|11412.58|11412.58|11412.29|11412.29|0
1627370780000|2021-07-27 07:26:20|11412.34|11412.34|11412.34|11412.34|11412.34|11412.34|11412.34|11412.34|0
1627370790000|2021-07-27 07:26:30|11413.03|11413.03|11412.43|11412.43|11413.38|11413.38|11412.43|11412.43|0
1627370800000|2021-07-27 07:26:40|11412.33|11412.33|11412.42|11412.42|11412.42|11412.42|11411.43|11411.43|0
1627370810000|2021-07-27 07:26:50|11412.89|11412.89|11412.84|11412.84|11413.08|11413.08|11412.65|11412.65|0
1627370820000|2021-07-27 07:27:00|11413.11|11413.11|11412.31|11412.31|11413.11|11413.11|11412.31|11412.31|0
1627370830000|2021-07-27 07:27:10|11413|11413|11413|11413|11413|11413|11413|11413|0
1627370840000|2021-07-27 07:27:20|11414.05|11414.05|11414.35|11414.35|11414.35|11414.35|11413.7|11413.7|0
1627370850000|2021-07-27 07:27:30|11413.43|11413.43|11413.51|11413.51|11413.51|11413.51|11413.43|11413.43|0
1627370860000|2021-07-27 07:27:40|11413.34|11413.34|11410.38|11410.38|11413.34|11413.34|11410.22|11410.22|0
1627370880000|2021-07-27 07:28:00|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|11411.02|0
1627370890000|2021-07-27 07:28:10|11412|11412|11412|11412|11412|11412|11412|11412|0
1627370900000|2021-07-27 07:28:20|11411.74|11411.74|11411.53|11411.53|11411.77|11411.77|11411.53|11411.53|0
1627370920000|2021-07-27 07:28:40|11411.01|11411.01|11410.48|11410.48|11411.01|11411.01|11410.48|11410.48|0
1627370930000|2021-07-27 07:28:50|11410.75|11410.75|11410.48|11410.48|11410.75|11410.75|11410.48|11410.48|0
1627370940000|2021-07-27 07:29:00|11410.32|11410.32|11410.07|11410.07|11410.32|11410.32|11409.16|11409.16|0
1627370950000|2021-07-27 07:29:10|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|11409.99|0
1627370960000|2021-07-27 07:29:20|11410.17|11410.17|11409.57|11409.57|11410.17|11410.17|11409.57|11409.57|0
1627370970000|2021-07-27 07:29:30|11409.76|11409.76|11411.09|11411.09|11411.09|11411.09|11409.76|11409.76|0
1627370990000|2021-07-27 07:29:50|11410.85|11410.85|11410.66|11410.66|11411.08|11411.08|11410.53|11410.53|0
1627371000000|2021-07-27 07:30:00|11410.97|11410.97|11410.88|11410.88|11410.97|11410.97|11410.65|11410.65|0
1627371010000|2021-07-27 07:30:10|11410.36|11410.36|11409.96|11409.96|11410.36|11410.36|11409.96|11409.96|0
1627371020000|2021-07-27 07:30:20|11410.19|11410.19|11410.12|11410.12|11410.36|11410.36|11410.12|11410.12|0
1627371030000|2021-07-27 07:30:30|11408.15|11408.15|11407.65|11407.65|11408.15|11408.15|11407.65|11407.65|0
1627371040000|2021-07-27 07:30:40|11407.7|11407.7|11406.86|11406.86|11407.7|11407.7|11406.7|11406.7|0
1627371050000|2021-07-27 07:30:50|11407.02|11407.02|11406.37|11406.37|11407.02|11407.02|11406.36|11406.36|0
1627371060000|2021-07-27 07:31:00|11405.81|11405.81|11406.09|11406.09|11406.6|11406.6|11405.81|11405.81|0
1627371070000|2021-07-27 07:31:10|11406.26|11406.26|11405.05|11405.05|11406.26|11406.26|11405.05|11405.05|0
1627371080000|2021-07-27 07:31:20|11406.04|11406.04|11405.85|11405.85|11406.04|11406.04|11404.83|11404.83|0
1627371090000|2021-07-27 07:31:30|11404.52|11404.52|11404.19|11404.19|11406.53|11406.53|11403.88|11403.88|0
1627371100000|2021-07-27 07:31:40|11403.39|11403.39|11404.19|11404.19|11404.19|11404.19|11403.39|11403.39|0
1627371120000|2021-07-27 07:32:00|11403.25|11403.25|11404.6|11404.6|11404.6|11404.6|11403.25|11403.25|0
1627371130000|2021-07-27 07:32:10|11405.12|11405.12|11405.88|11405.88|11406.01|11406.01|11404.6|11404.6|0
1627371140000|2021-07-27 07:32:20|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|0
1627371150000|2021-07-27 07:32:30|11407.54|11407.54|11406.55|11406.55|11407.54|11407.54|11406.55|11406.55|0
1627371160000|2021-07-27 07:32:40|11407.54|11407.54|11408.74|11408.74|11408.74|11408.74|11407.54|11407.54|0
1627371170000|2021-07-27 07:32:50|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|11407.4|0
1627371200000|2021-07-27 07:33:20|11407.8|11407.8|11408.21|11408.21|11408.21|11408.21|11407.8|11407.8|0
1627371210000|2021-07-27 07:33:30|11408.13|11408.13|11407.9|11407.9|11408.13|11408.13|11407.9|11407.9|0
1627371220000|2021-07-27 07:33:40|11408.16|11408.16|11408.21|11408.21|11408.21|11408.21|11407.63|11407.63|0
1627371230000|2021-07-27 07:33:50|11408.84|11408.84|11409.87|11409.87|11410.55|11410.55|11408.84|11408.84|0
1627371240000|2021-07-27 07:34:00|11409.45|11409.45|11409.67|11409.67|11410.18|11410.18|11409.45|11409.45|0
1627371250000|2021-07-27 07:34:10|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|11409.94|0
1627371260000|2021-07-27 07:34:20|11410.63|11410.63|11411.03|11411.03|11411.03|11411.03|11410.63|11410.63|0
1627371270000|2021-07-27 07:34:30|11410.05|11410.05|11410.05|11410.05|11410.05|11410.05|11410.05|11410.05|0
1627371280000|2021-07-27 07:34:40|11409.83|11409.83|11409.62|11409.62|11409.83|11409.83|11409.62|11409.62|0
1627371290000|2021-07-27 07:34:50|11409.78|11409.78|11410.09|11410.09|11410.09|11410.09|11409.78|11409.78|0
1627371300000|2021-07-27 07:35:00|11410.35|11410.35|11404.78|11404.78|11410.35|11410.35|11403.57|11403.57|0
1627371310000|2021-07-27 07:35:10|11404.57|11404.57|11404.22|11404.22|11404.57|11404.57|11404.22|11404.22|0
1627371330000|2021-07-27 07:35:30|11406.19|11406.19|11405.96|11405.96|11406.19|11406.19|11405.96|11405.96|0
1627371340000|2021-07-27 07:35:40|11404.97|11404.97|11405.39|11405.39|11405.39|11405.39|11404.97|11404.97|0
1627371350000|2021-07-27 07:35:50|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|11405.55|0
1627371360000|2021-07-27 07:36:00|11404.92|11404.92|11404.92|11404.92|11404.92|11404.92|11404.92|11404.92|0
1627371400000|2021-07-27 07:36:40|11404.71|11404.71|11404.35|11404.35|11404.71|11404.71|11404.35|11404.35|0
1627371420000|2021-07-27 07:37:00|11404.56|11404.56|11403.52|11403.52|11404.56|11404.56|11403.52|11403.52|0
1627371440000|2021-07-27 07:37:20|11402.11|11402.11|11401.18|11401.18|11402.11|11402.11|11401.18|11401.18|0
1627371450000|2021-07-27 07:37:30|11400.83|11400.83|11398.06|11398.06|11400.83|11400.83|11397.72|11397.72|0
1627371460000|2021-07-27 07:37:40|11397.89|11397.89|11397.89|11397.89|11397.89|11397.89|11397.89|11397.89|0
1627371470000|2021-07-27 07:37:50|11397.49|11397.49|11393.79|11393.79|11397.49|11397.49|11393.79|11393.79|0
1627371480000|2021-07-27 07:38:00|11393.58|11393.58|11393.28|11393.28|11393.58|11393.58|11393.28|11393.28|0
1627371490000|2021-07-27 07:38:10|11393.68|11393.68|11393.73|11393.73|11393.73|11393.73|11393.68|11393.68|0
1627371500000|2021-07-27 07:38:20|11392.72|11392.72|11392.94|11392.94|11393.64|11393.64|11392.72|11392.72|0
1627371510000|2021-07-27 07:38:30|11393.04|11393.04|11392.78|11392.78|11393.09|11393.09|11392.78|11392.78|0
1627371520000|2021-07-27 07:38:40|11392.43|11392.43|11392.67|11392.67|11392.67|11392.67|11392.43|11392.43|0
1627371530000|2021-07-27 07:38:50|11392.62|11392.62|11393.49|11393.49|11393.49|11393.49|11392.62|11392.62|0
1627371540000|2021-07-27 07:39:00|11393.59|11393.59|11395.56|11395.56|11395.9|11395.9|11393.59|11393.59|0
1627371550000|2021-07-27 07:39:10|11395.9|11395.9|11394.39|11394.39|11395.9|11395.9|11393.88|11393.88|0
1627371560000|2021-07-27 07:39:20|11394.19|11394.19|11394.19|11394.19|11394.19|11394.19|11394.19|11394.19|0
1627371570000|2021-07-27 07:39:30|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|11394.45|0
1627371580000|2021-07-27 07:39:40|11394.55|11394.55|11394.6|11394.6|11394.6|11394.6|11394.55|11394.55|0
1627371590000|2021-07-27 07:39:50|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|11394.25|0
1627371600000|2021-07-27 07:40:00|11394.6|11394.6|11387.69|11387.69|11394.6|11394.6|11387.69|11387.69|0
1627371610000|2021-07-27 07:40:10|11387.49|11387.49|11387.09|11387.09|11387.49|11387.49|11387.09|11387.09|0
1627371620000|2021-07-27 07:40:20|11386.83|11386.83|11387.86|11387.86|11387.86|11387.86|11386.83|11386.83|0
1627371630000|2021-07-27 07:40:30|11387.66|11387.66|11387.66|11387.66|11387.66|11387.66|11387.66|11387.66|0
1627371640000|2021-07-27 07:40:40|11387.74|11387.74|11387.74|11387.74|11387.74|11387.74|11387.74|11387.74|0
1627371660000|2021-07-27 07:41:00|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|0
1627371670000|2021-07-27 07:41:10|11386.91|11386.91|11387.34|11387.34|11387.34|11387.34|11386.91|11386.91|0
1627371680000|2021-07-27 07:41:20|11385.37|11385.37|11387.57|11387.57|11387.57|11387.57|11385.37|11385.37|0
1627371690000|2021-07-27 07:41:30|11387.77|11387.77|11387.98|11387.98|11387.98|11387.98|11387.77|11387.77|0
1627371700000|2021-07-27 07:41:40|11387|11387|11386.49|11386.49|11387|11387|11386.36|11386.36|0
1627371710000|2021-07-27 07:41:50|11386.77|11386.77|11386.21|11386.21|11386.77|11386.77|11386.21|11386.21|0
1627371730000|2021-07-27 07:42:10|11386.47|11386.47|11386.94|11386.94|11386.94|11386.94|11386.47|11386.47|0
1627371740000|2021-07-27 07:42:20|11387.15|11387.15|11387.72|11387.72|11387.79|11387.79|11387.15|11387.15|0
1627371750000|2021-07-27 07:42:30|11387.93|11387.93|11388.38|11388.38|11388.38|11388.38|11387.93|11387.93|0
1627371760000|2021-07-27 07:42:40|11388.68|11388.68|11388.23|11388.23|11388.68|11388.68|11388.23|11388.23|0
1627371780000|2021-07-27 07:43:00|11388.51|11388.51|11389.22|11389.22|11389.22|11389.22|11388.51|11388.51|0
1627371790000|2021-07-27 07:43:10|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|11389.38|0
1627371820000|2021-07-27 07:43:40|11389.59|11389.59|11391.52|11391.52|11391.52|11391.52|11389.59|11389.59|0
1627371830000|2021-07-27 07:43:50|11391.31|11391.31|11391.31|11391.31|11391.31|11391.31|11391.31|11391.31|0
1627371840000|2021-07-27 07:44:00|11391.44|11391.44|11392.63|11392.63|11392.63|11392.63|11391.44|11391.44|0
1627371850000|2021-07-27 07:44:10|11393.83|11393.83|11396.49|11396.49|11396.49|11396.49|11393.83|11393.83|0
1627371860000|2021-07-27 07:44:20|11396.81|11396.81|11397.6|11397.6|11397.6|11397.6|11396.61|11396.61|0
1627371870000|2021-07-27 07:44:30|11397.55|11397.55|11397.85|11397.85|11397.85|11397.85|11397.55|11397.55|0
1627371880000|2021-07-27 07:44:40|11397.75|11397.75|11397.55|11397.55|11397.75|11397.75|11397.55|11397.55|0
1627371890000|2021-07-27 07:44:50|11397.34|11397.34|11398.52|11398.52|11398.52|11398.52|11397.34|11397.34|0
1627371900000|2021-07-27 07:45:00|11398.42|11398.42|11390.98|11390.98|11398.42|11398.42|11390.98|11390.98|0
1627371910000|2021-07-27 07:45:10|11390.77|11390.77|11390.64|11390.64|11390.77|11390.77|11390.43|11390.43|0
1627371920000|2021-07-27 07:45:20|11390.84|11390.84|11391.06|11391.06|11391.06|11391.06|11390.84|11390.84|0
1627371950000|2021-07-27 07:45:50|11390.89|11390.89|11390.72|11390.72|11390.89|11390.89|11390.72|11390.72|0
1627371960000|2021-07-27 07:46:00|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|11390.89|0
1627371970000|2021-07-27 07:46:10|11391.87|11391.87|11393.08|11393.08|11393.08|11393.08|11391.87|11391.87|0
1627371980000|2021-07-27 07:46:20|11393.23|11393.23|11393.83|11393.83|11393.83|11393.83|11393.03|11393.03|0
1627371990000|2021-07-27 07:46:30|11394.52|11394.52|11398.27|11398.27|11398.27|11398.27|11394.52|11394.52|0
1627372000000|2021-07-27 07:46:40|11399.26|11399.26|11401.41|11401.41|11401.41|11401.41|11399.06|11399.06|0
1627372010000|2021-07-27 07:46:50|11401.36|11401.36|11400.07|11400.07|11401.36|11401.36|11400.02|11400.02|0
1627372020000|2021-07-27 07:47:00|11401.28|11401.28|11401.28|11401.28|11401.28|11401.28|11401.28|11401.28|0
1627372030000|2021-07-27 07:47:10|11401.97|11401.97|11402.07|11402.07|11402.07|11402.07|11401.97|11401.97|0
1627372040000|2021-07-27 07:47:20|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|11402.18|0
1627372050000|2021-07-27 07:47:30|11402.61|11402.61|11402.56|11402.56|11402.61|11402.61|11402.56|11402.56|0
1627372060000|2021-07-27 07:47:40|11404.53|11404.53|11405.52|11405.52|11405.73|11405.73|11404.53|11404.53|0
1627372070000|2021-07-27 07:47:50|11406.5|11406.5|11408.47|11408.47|11408.47|11408.47|11406.5|11406.5|0
1627372080000|2021-07-27 07:48:00|11408.87|11408.87|11409.5|11409.5|11409.5|11409.5|11408.52|11408.52|0
1627372090000|2021-07-27 07:48:10|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|11409.85|0
1627372100000|2021-07-27 07:48:20|11410.06|11410.06|11410.37|11410.37|11410.37|11410.37|11409.73|11409.73|0
1627372110000|2021-07-27 07:48:30|11410.63|11410.63|11415.69|11415.69|11415.69|11415.69|11410.63|11410.63|0
1627372120000|2021-07-27 07:48:40|11415.56|11415.56|11414.7|11414.7|11416.41|11416.41|11414.7|11414.7|0
1627372130000|2021-07-27 07:48:50|11414.49|11414.49|11414.66|11414.66|11414.66|11414.66|11414.49|11414.49|0
1627372140000|2021-07-27 07:49:00|11414.56|11414.56|11412.47|11412.47|11414.56|11414.56|11412.37|11412.37|0
1627372150000|2021-07-27 07:49:10|11411.42|11411.42|11410.12|11410.12|11412.12|11412.12|11408.97|11408.97|0
1627372160000|2021-07-27 07:49:20|11410.33|11410.33|11410.03|11410.03|11410.33|11410.33|11409.93|11409.93|0
1627372170000|2021-07-27 07:49:30|11411.24|11411.24|11411.14|11411.14|11411.24|11411.24|11411.14|11411.14|0
1627372180000|2021-07-27 07:49:40|11411.09|11411.09|11410.54|11410.54|11411.09|11411.09|11410.54|11410.54|0
1627372190000|2021-07-27 07:49:50|11410.89|11410.89|11410.71|11410.71|11410.89|11410.89|11410.71|11410.71|0
1627372200000|2021-07-27 07:50:00|11410.36|11410.36|11413.13|11413.13|11413.22|11413.22|11410.36|11410.36|0
1627372230000|2021-07-27 07:50:30|11412.7|11412.7|11412.2|11412.2|11412.7|11412.7|11412.2|11412.2|0
1627372260000|2021-07-27 07:51:00|11412.11|11412.11|11412.23|11412.23|11412.23|11412.23|11411.71|11411.71|0
1627372280000|2021-07-27 07:51:20|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|11413.22|0
1627372290000|2021-07-27 07:51:30|11413.47|11413.47|11415.98|11415.98|11415.98|11415.98|11413.47|11413.47|0
1627372300000|2021-07-27 07:51:40|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|11416.78|0
1627372330000|2021-07-27 07:52:10|11416.56|11416.56|11416.56|11416.56|11416.78|11416.78|11416.56|11416.56|0
1627372340000|2021-07-27 07:52:20|11416.42|11416.42|11417.4|11417.4|11417.4|11417.4|11416.42|11416.42|0
1627372350000|2021-07-27 07:52:30|11418.25|11418.25|11418.2|11418.2|11418.25|11418.25|11418.2|11418.2|0
1627372360000|2021-07-27 07:52:40|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|11417.95|0
1627372380000|2021-07-27 07:53:00|11418.2|11418.2|11418.2|11418.2|11418.2|11418.2|11418.2|11418.2|0
1627372400000|2021-07-27 07:53:20|11418.28|11418.28|11418.97|11418.97|11418.97|11418.97|11418.28|11418.28|0
1627372410000|2021-07-27 07:53:30|11419.95|11419.95|11420.4|11420.4|11420.4|11420.4|11419.95|11419.95|0
1627372420000|2021-07-27 07:53:40|11420.85|11420.85|11421.43|11421.43|11421.43|11421.43|11420.85|11420.85|0
1627372430000|2021-07-27 07:53:50|11423.84|11423.84|11424.57|11424.57|11424.57|11424.57|11423.84|11423.84|0
1627372440000|2021-07-27 07:54:00|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|11425.42|0
1627372450000|2021-07-27 07:54:10|11425.63|11425.63|11425.42|11425.42|11425.63|11425.63|11425.42|11425.42|0
1627372460000|2021-07-27 07:54:20|11424.99|11424.99|11425.47|11425.47|11425.47|11425.47|11424.99|11424.99|0
1627372470000|2021-07-27 07:54:30|11425.73|11425.73|11425.73|11425.73|11425.73|11425.73|11425.73|11425.73|0
1627372480000|2021-07-27 07:54:40|11425.78|11425.78|11425.88|11425.88|11425.88|11425.88|11425.78|11425.78|0
1627372490000|2021-07-27 07:54:50|11425.83|11425.83|11428.14|11428.14|11428.14|11428.14|11425.83|11425.83|0
1627372500000|2021-07-27 07:55:00|11430.96|11430.96|11429.31|11429.31|11430.96|11430.96|11429.31|11429.31|0
1627372510000|2021-07-27 07:55:10|11429.41|11429.41|11428.94|11428.94|11429.41|11429.41|11428.54|11428.54|0
1627372520000|2021-07-27 07:55:20|11428.77|11428.77|11429.11|11429.11|11429.49|11429.49|11428.77|11428.77|0
1627372530000|2021-07-27 07:55:30|11429.16|11429.16|11429.06|11429.06|11429.16|11429.16|11429.06|11429.06|0
1627372540000|2021-07-27 07:55:40|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|0
1627372570000|2021-07-27 07:56:10|11427.96|11427.96|11429.17|11429.17|11429.17|11429.17|11427.96|11427.96|0
1627372580000|2021-07-27 07:56:20|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|11429.52|0
1627372590000|2021-07-27 07:56:30|11429.64|11429.64|11429.64|11429.64|11429.64|11429.64|11429.64|11429.64|0
1627372610000|2021-07-27 07:56:50|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|11429.43|0
1627372620000|2021-07-27 07:57:00|11429.22|11429.22|11428.31|11428.31|11429.22|11429.22|11428.31|11428.31|0
1627372640000|2021-07-27 07:57:20|11428.55|11428.55|11428.55|11428.55|11428.55|11428.55|11428.55|11428.55|0
1627372650000|2021-07-27 07:57:30|11428.76|11428.76|11429.65|11429.65|11429.91|11429.91|11428.76|11428.76|0
1627372660000|2021-07-27 07:57:40|11429.48|11429.48|11430.85|11430.85|11430.85|11430.85|11429.48|11429.48|0
1627372670000|2021-07-27 07:57:50|11431.83|11431.83|11432.16|11432.16|11432.16|11432.16|11431.83|11431.83|0
1627372680000|2021-07-27 07:58:00|11432.67|11432.67|11433.47|11433.47|11433.47|11433.47|11432.67|11432.67|0
1627372690000|2021-07-27 07:58:10|11433.12|11433.12|11434.46|11434.46|11435.44|11435.44|11433.12|11433.12|0
1627372700000|2021-07-27 07:58:20|11435.13|11435.13|11434.8|11434.8|11435.13|11435.13|11434.8|11434.8|0
1627372710000|2021-07-27 07:58:30|11435.22|11435.22|11435.39|11435.39|11435.39|11435.39|11435.22|11435.22|0
1627372720000|2021-07-27 07:58:40|11435.22|11435.22|11434.71|11434.71|11435.22|11435.22|11434.71|11434.71|0
1627372730000|2021-07-27 07:58:50|11434.88|11434.88|11439.73|11439.73|11439.73|11439.73|11434.88|11434.88|0
1627372740000|2021-07-27 07:59:00|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|11440.13|0
1627372760000|2021-07-27 07:59:20|11440.49|11440.49|11440.23|11440.23|11440.49|11440.49|11440.23|11440.23|0
1627372780000|2021-07-27 07:59:40|11439.81|11439.81|11439.6|11439.6|11439.81|11439.81|11439.38|11439.38|0
1627372800000|2021-07-27 08:00:00|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|11438.39|0
1627372830000|2021-07-27 08:00:30|11437.99|11437.99|11438.59|11438.59|11438.59|11438.59|11437.99|11437.99|0
1627372860000|2021-07-27 08:01:00|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|11437.38|0
1627372870000|2021-07-27 08:01:10|11439.79|11439.79|11439.53|11439.53|11439.79|11439.79|11437.83|11437.83|0
1627372880000|2021-07-27 08:01:20|11440.52|11440.52|11440.78|11440.78|11440.78|11440.78|11440.52|11440.52|0
1627372890000|2021-07-27 08:01:30|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|11440.99|0
1627372910000|2021-07-27 08:01:50|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|11441.34|0
1627372920000|2021-07-27 08:02:00|11441.13|11441.13|11441.76|11441.76|11441.76|11441.76|11440.78|11440.78|0
1627372940000|2021-07-27 08:02:20|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|11442.97|0
1627372950000|2021-07-27 08:02:30|11443.37|11443.37|11443.32|11443.32|11443.58|11443.58|11443.32|11443.32|0
1627372960000|2021-07-27 08:02:40|11443.15|11443.15|11443.32|11443.32|11443.32|11443.32|11443.15|11443.15|0
1627372980000|2021-07-27 08:03:00|11443.74|11443.74|11443.96|11443.96|11443.96|11443.96|11443.74|11443.74|0
1627373000000|2021-07-27 08:03:20|11444.46|11444.46|11444.46|11444.46|11444.46|11444.46|11444.46|11444.46|0
1627373010000|2021-07-27 08:03:30|11444.68|11444.68|11442.84|11442.84|11444.68|11444.68|11442.84|11442.84|0
1627373030000|2021-07-27 08:03:50|11443.11|11443.11|11442.78|11442.78|11443.11|11443.11|11442.78|11442.78|0
1627373040000|2021-07-27 08:04:00|11442.99|11442.99|11442.99|11442.99|11442.99|11442.99|11442.99|11442.99|0
1627373050000|2021-07-27 08:04:10|11442.01|11442.01|11442.01|11442.01|11442.01|11442.01|11442.01|11442.01|0
1627373060000|2021-07-27 08:04:20|11441.84|11441.84|11441.63|11441.63|11441.84|11441.84|11441.63|11441.63|0
1627373080000|2021-07-27 08:04:40|11442.61|11442.61|11442.82|11442.82|11442.82|11442.82|11442.61|11442.61|0
1627373090000|2021-07-27 08:04:50|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|0
1627373100000|2021-07-27 08:05:00|11442.95|11442.95|11444.1|11444.1|11444.1|11444.1|11442.95|11442.95|0
1627373130000|2021-07-27 08:05:30|11442.9|11442.9|11442.24|11442.24|11442.9|11442.9|11442.24|11442.24|0
1627373140000|2021-07-27 08:05:40|11442.45|11442.45|11442.45|11442.45|11442.45|11442.45|11442.45|11442.45|0
1627373150000|2021-07-27 08:05:50|11442.3|11442.3|11442.54|11442.54|11442.54|11442.54|11442.3|11442.3|0
1627373170000|2021-07-27 08:06:10|11442.85|11442.85|11442.85|11442.85|11442.85|11442.85|11442.85|11442.85|0
1627373180000|2021-07-27 08:06:20|11442.62|11442.62|11443.6|11443.6|11443.6|11443.6|11442.62|11442.62|0
1627373190000|2021-07-27 08:06:30|11443.2|11443.2|11443.84|11443.84|11443.84|11443.84|11443.2|11443.2|0
1627373210000|2021-07-27 08:06:50|11443.33|11443.33|11443.09|11443.09|11443.49|11443.49|11443.09|11443.09|0
1627373220000|2021-07-27 08:07:00|11443.33|11443.33|11446.5|11446.5|11446.5|11446.5|11443.33|11443.33|0
1627373230000|2021-07-27 08:07:10|11447.49|11447.49|11451.05|11451.05|11451.05|11451.05|11447.49|11447.49|0
1627373240000|2021-07-27 08:07:20|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|11451.47|0
1627373250000|2021-07-27 08:07:30|11451.3|11451.3|11450.02|11450.02|11451.3|11451.3|11449.97|11449.97|0
1627373260000|2021-07-27 08:07:40|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|11449.62|0
1627373270000|2021-07-27 08:07:50|11447.21|11447.21|11445.59|11445.59|11447.21|11447.21|11445.59|11445.59|0
1627373280000|2021-07-27 08:08:00|11445.41|11445.41|11444.64|11444.64|11445.41|11445.41|11444.42|11444.42|0
1627373290000|2021-07-27 08:08:10|11445.62|11445.62|11446.61|11446.61|11446.61|11446.61|11445.62|11445.62|0
1627373330000|2021-07-27 08:08:50|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|11446.73|0
1627373340000|2021-07-27 08:09:00|11447.01|11447.01|11447.3|11447.3|11447.3|11447.3|11447.01|11447.01|0
1627373360000|2021-07-27 08:09:20|11447.46|11447.46|11448.85|11448.85|11448.85|11448.85|11447.46|11447.46|0
1627373370000|2021-07-27 08:09:30|11449.4|11449.4|11449.47|11449.47|11449.47|11449.47|11449.4|11449.4|0
1627373380000|2021-07-27 08:09:40|11449.64|11449.64|11449.64|11449.64|11449.64|11449.64|11449.64|11449.64|0
1627373410000|2021-07-27 08:10:10|11450.14|11450.14|11449.64|11449.64|11450.14|11450.14|11449.64|11449.64|0
1627373420000|2021-07-27 08:10:20|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|11449.87|0
1627373430000|2021-07-27 08:10:30|11448.67|11448.67|11448.45|11448.45|11448.67|11448.67|11448.45|11448.45|0
1627373440000|2021-07-27 08:10:40|11448.24|11448.24|11448.24|11448.24|11448.24|11448.24|11448.24|11448.24|0
1627373450000|2021-07-27 08:10:50|11448.03|11448.03|11448.03|11448.03|11448.03|11448.03|11448.03|11448.03|0
1627373470000|2021-07-27 08:11:10|11447.05|11447.05|11447.05|11447.05|11447.05|11447.05|11447.05|11447.05|0
1627373480000|2021-07-27 08:11:20|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|11447.12|0
1627373500000|2021-07-27 08:11:40|11448.32|11448.32|11448.32|11448.32|11448.32|11448.32|11448.32|11448.32|0
1627373510000|2021-07-27 08:11:50|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|11448.67|0
1627373520000|2021-07-27 08:12:00|11447.47|11447.47|11447.2|11447.2|11447.47|11447.47|11447.2|11447.2|0
1627373530000|2021-07-27 08:12:10|11446.97|11446.97|11446.97|11446.97|11446.97|11446.97|11446.97|11446.97|0
1627373540000|2021-07-27 08:12:20|11446.8|11446.8|11445.91|11445.91|11446.8|11446.8|11445.91|11445.91|0
1627373550000|2021-07-27 08:12:30|11446.89|11446.89|11446.89|11446.89|11446.89|11446.89|11446.89|11446.89|0
1627373560000|2021-07-27 08:12:40|11445.91|11445.91|11445.91|11445.91|11445.91|11445.91|11445.91|11445.91|0
1627373570000|2021-07-27 08:12:50|11445.74|11445.74|11445.48|11445.48|11445.74|11445.74|11445.48|11445.48|0
1627373590000|2021-07-27 08:13:10|11445.31|11445.31|11445.31|11445.31|11445.31|11445.31|11445.31|11445.31|0
1627373600000|2021-07-27 08:13:20|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|11445.57|0
1627373630000|2021-07-27 08:13:50|11445.17|11445.17|11443.12|11443.12|11445.17|11445.17|11443.12|11443.12|0
1627373650000|2021-07-27 08:14:10|11444.11|11444.11|11444.11|11444.11|11444.11|11444.11|11444.11|11444.11|0
1627373660000|2021-07-27 08:14:20|11443.94|11443.94|11443.6|11443.6|11443.94|11443.94|11443.6|11443.6|0
1627373680000|2021-07-27 08:14:40|11443.43|11443.43|11442.44|11442.44|11443.43|11443.43|11442.44|11442.44|0
1627373690000|2021-07-27 08:14:50|11442.4|11442.4|11442.1|11442.1|11442.4|11442.4|11442.1|11442.1|0
1627373700000|2021-07-27 08:15:00|11441.8|11441.8|11441.6|11441.6|11441.8|11441.8|11441.6|11441.6|0
1627373740000|2021-07-27 08:15:40|11441.83|11441.83|11441.83|11441.83|11441.83|11441.83|11441.83|11441.83|0
1627373750000|2021-07-27 08:15:50|11441.41|11441.41|11441.41|11441.41|11441.41|11441.41|11441.41|11441.41|0
1627373780000|2021-07-27 08:16:20|11441.01|11441.01|11441.51|11441.51|11441.51|11441.51|11441.01|11441.01|0
1627373790000|2021-07-27 08:16:30|11441.61|11441.61|11442.01|11442.01|11442.01|11442.01|11441.61|11441.61|0
1627373800000|2021-07-27 08:16:40|11442.41|11442.41|11442.32|11442.32|11442.81|11442.81|11442.32|11442.32|0
1627373820000|2021-07-27 08:17:00|11444.29|11444.29|11444.29|11444.29|11444.29|11444.29|11444.29|11444.29|0
1627373840000|2021-07-27 08:17:20|11444.99|11444.99|11447.37|11447.37|11447.79|11447.79|11444.99|11444.99|0
1627373850000|2021-07-27 08:17:30|11448.35|11448.35|11448.12|11448.12|11448.35|11448.35|11448.12|11448.12|0
1627373860000|2021-07-27 08:17:40|11447.9|11447.9|11447.59|11447.59|11447.9|11447.9|11447.59|11447.59|0
1627373870000|2021-07-27 08:17:50|11447.54|11447.54|11447.37|11447.37|11447.54|11447.54|11447.37|11447.37|0
1627373900000|2021-07-27 08:18:20|11447.87|11447.87|11445.71|11445.71|11448.12|11448.12|11444.5|11444.5|0
1627373910000|2021-07-27 08:18:30|11446.01|11446.01|11444.04|11444.04|11446.01|11446.01|11444.04|11444.04|0
1627373920000|2021-07-27 08:18:40|11443.05|11443.05|11442.71|11442.71|11443.05|11443.05|11442.53|11442.53|0
1627373930000|2021-07-27 08:18:50|11443.11|11443.11|11439.85|11439.85|11443.11|11443.11|11439.82|11439.82|0
1627373940000|2021-07-27 08:19:00|11441.05|11441.05|11440.56|11440.56|11441.05|11441.05|11440.56|11440.56|0
1627373950000|2021-07-27 08:19:10|11440.95|11440.95|11440.95|11440.95|11441|11441|11440.95|11440.95|0
1627373960000|2021-07-27 08:19:20|11441|11441|11441.3|11441.3|11441.3|11441.3|11441|11441|0
1627373970000|2021-07-27 08:19:30|11440.5|11440.5|11440.5|11440.5|11440.5|11440.5|11440.5|11440.5|0
1627373980000|2021-07-27 08:19:40|11438.09|11438.09|11437.11|11437.11|11438.09|11438.09|11437.11|11437.11|0
1627374000000|2021-07-27 08:20:00|11436.41|11436.41|11436.26|11436.26|11436.41|11436.41|11436.26|11436.26|0
1627374010000|2021-07-27 08:20:10|11435.27|11435.27|11435.27|11435.27|11435.27|11435.27|11435.27|11435.27|0
1627374020000|2021-07-27 08:20:20|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|11434.07|0
1627374030000|2021-07-27 08:20:30|11433.44|11433.44|11427.55|11427.55|11433.44|11433.44|11427.55|11427.55|0
1627374040000|2021-07-27 08:20:40|11427.34|11427.34|11426.77|11426.77|11427.34|11427.34|11426.77|11426.77|0
1627374050000|2021-07-27 08:20:50|11426.9|11426.9|11426.53|11426.53|11426.9|11426.9|11426.53|11426.53|0
1627374060000|2021-07-27 08:21:00|11426.37|11426.37|11426.28|11426.28|11426.37|11426.37|11426.28|11426.28|0
1627374080000|2021-07-27 08:21:20|11426.61|11426.61|11426.61|11426.61|11426.61|11426.61|11426.61|11426.61|0
1627374100000|2021-07-27 08:21:40|11427.11|11427.11|11427.11|11427.11|11427.11|11427.11|11427.11|11427.11|0
1627374120000|2021-07-27 08:22:00|11427.16|11427.16|11427.21|11427.21|11427.21|11427.21|11427.16|11427.16|0
1627374130000|2021-07-27 08:22:10|11426.87|11426.87|11426.89|11426.89|11426.99|11426.99|11426.54|11426.54|0
1627374140000|2021-07-27 08:22:20|11426.04|11426.04|11424.42|11424.42|11426.54|11426.54|11424.42|11424.42|0
1627374150000|2021-07-27 08:22:30|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|11424.32|0
1627374160000|2021-07-27 08:22:40|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|11424.57|0
1627374170000|2021-07-27 08:22:50|11424.62|11424.62|11419.76|11419.76|11424.62|11424.62|11419.76|11419.76|0
1627374180000|2021-07-27 08:23:00|11419.53|11419.53|11416.51|11416.51|11419.53|11419.53|11416.35|11416.35|0
1627374190000|2021-07-27 08:23:10|11416.01|11416.01|11415.04|11415.04|11416.01|11416.01|11415.04|11415.04|0
1627374200000|2021-07-27 08:23:20|11415.44|11415.44|11415.44|11415.44|11415.44|11415.44|11415.44|11415.44|0
1627374210000|2021-07-27 08:23:30|11415.78|11415.78|11416.03|11416.03|11416.03|11416.03|11415.78|11415.78|0
1627374220000|2021-07-27 08:23:40|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|11415.93|0
1627374230000|2021-07-27 08:23:50|11415.98|11415.98|11416.32|11416.32|11416.32|11416.32|11415.98|11415.98|0
1627374240000|2021-07-27 08:24:00|11416.49|11416.49|11416.49|11416.49|11416.49|11416.49|11416.49|11416.49|0
1627374250000|2021-07-27 08:24:10|11416.44|11416.44|11416.44|11416.44|11416.44|11416.44|11416.44|11416.44|0
1627374260000|2021-07-27 08:24:20|11416.65|11416.65|11417.64|11417.64|11417.64|11417.64|11416.65|11416.65|0
1627374270000|2021-07-27 08:24:30|11417.75|11417.75|11417.8|11417.8|11417.8|11417.8|11417.75|11417.75|0
1627374290000|2021-07-27 08:24:50|11417.82|11417.82|11418.86|11418.86|11419.02|11419.02|11417.82|11417.82|0
1627374300000|2021-07-27 08:25:00|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|11417.65|0
1627374310000|2021-07-27 08:25:10|11417.5|11417.5|11414.51|11414.51|11417.5|11417.5|11414.51|11414.51|0
1627374320000|2021-07-27 08:25:20|11414.91|11414.91|11415.29|11415.29|11415.42|11415.42|11414.91|11414.91|0
1627374330000|2021-07-27 08:25:30|11414.09|11414.09|11414.09|11414.09|11414.09|11414.09|11414.09|11414.09|0
1627374340000|2021-07-27 08:25:40|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|11413.96|0
1627374350000|2021-07-27 08:25:50|11413.16|11413.16|11412.35|11412.35|11413.16|11413.16|11412.35|11412.35|0
1627374360000|2021-07-27 08:26:00|11412.18|11412.18|11412.18|11412.18|11412.18|11412.18|11412.18|11412.18|0
1627374380000|2021-07-27 08:26:20|11412.33|11412.33|11412.53|11412.53|11412.53|11412.53|11412.33|11412.33|0
1627374390000|2021-07-27 08:26:30|11412.74|11412.74|11413.05|11413.05|11413.05|11413.05|11412.74|11412.74|0
1627374400000|2021-07-27 08:26:40|11412.84|11412.84|11413.11|11413.11|11413.11|11413.11|11412.84|11412.84|0
1627374410000|2021-07-27 08:26:50|11412.86|11412.86|11412.86|11412.86|11412.86|11412.86|11412.86|11412.86|0
1627374420000|2021-07-27 08:27:00|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|11412.76|0
1627374430000|2021-07-27 08:27:10|11412.71|11412.71|11411.49|11411.49|11412.71|11412.71|11411.09|11411.09|0
1627374460000|2021-07-27 08:27:40|11411.33|11411.33|11411.09|11411.09|11411.33|11411.33|11411.09|11411.09|0
1627374480000|2021-07-27 08:28:00|11410.67|11410.67|11409.94|11409.94|11410.67|11410.67|11409.87|11409.87|0
1627374490000|2021-07-27 08:28:10|11408.96|11408.96|11407.45|11407.45|11408.96|11408.96|11407.45|11407.45|0
1627374500000|2021-07-27 08:28:20|11408.25|11408.25|11407.7|11407.7|11408.25|11408.25|11407.7|11407.7|0
1627374520000|2021-07-27 08:28:40|11408.7|11408.7|11408.4|11408.4|11408.7|11408.7|11408.4|11408.4|0
1627374540000|2021-07-27 08:29:00|11408.8|11408.8|11408.85|11408.85|11408.85|11408.85|11408.8|11408.8|0
1627374550000|2021-07-27 08:29:10|11408.95|11408.95|11409.2|11409.2|11409.2|11409.2|11408.95|11408.95|0
1627374560000|2021-07-27 08:29:20|11409.03|11409.03|11409.08|11409.08|11409.08|11409.08|11409.03|11409.03|0
1627374580000|2021-07-27 08:29:40|11409.23|11409.23|11409.43|11409.43|11409.43|11409.43|11409.23|11409.23|0
1627374590000|2021-07-27 08:29:50|11409.53|11409.53|11408.55|11408.55|11409.53|11409.53|11408.55|11408.55|0
1627374600000|2021-07-27 08:30:00|11408.6|11408.6|11408.6|11408.6|11408.6|11408.6|11408.6|11408.6|0
1627374610000|2021-07-27 08:30:10|11408.8|11408.8|11408.76|11408.76|11408.8|11408.8|11408.56|11408.56|0
1627374620000|2021-07-27 08:30:20|11408.37|11408.37|11408.66|11408.66|11408.66|11408.66|11408.37|11408.37|0
1627374630000|2021-07-27 08:30:30|11407.68|11407.68|11405.1|11405.1|11407.68|11407.68|11405.1|11405.1|0
1627374640000|2021-07-27 08:30:40|11404.75|11404.75|11404.31|11404.31|11404.75|11404.75|11403.76|11403.76|0
1627374650000|2021-07-27 08:30:50|11404.47|11404.47|11404.76|11404.76|11405.16|11405.16|11404.47|11404.47|0
1627374660000|2021-07-27 08:31:00|11404.67|11404.67|11408.24|11408.24|11408.24|11408.24|11404.67|11404.67|0
1627374670000|2021-07-27 08:31:10|11409.45|11409.45|11409.45|11409.45|11409.45|11409.45|11409.45|11409.45|0
1627374690000|2021-07-27 08:31:30|11408.81|11408.81|11409.07|11409.07|11409.07|11409.07|11408.81|11408.81|0
1627374700000|2021-07-27 08:31:40|11410.06|11410.06|11410.23|11410.23|11410.23|11410.23|11410.06|11410.06|0
1627374710000|2021-07-27 08:31:50|11410.13|11410.13|11408.9|11408.9|11410.29|11410.29|11408.56|11408.56|0
1627374720000|2021-07-27 08:32:00|11409.89|11409.89|11409.99|11409.99|11409.99|11409.99|11409.89|11409.89|0
1627374730000|2021-07-27 08:32:10|11409.84|11409.84|11410.26|11410.26|11410.26|11410.26|11409.84|11409.84|0
1627374740000|2021-07-27 08:32:20|11410.06|11410.06|11410.06|11410.06|11410.06|11410.06|11409.85|11409.85|0
1627374750000|2021-07-27 08:32:30|11410.15|11410.15|11410.15|11410.15|11410.15|11410.15|11410.15|11410.15|0
1627374780000|2021-07-27 08:33:00|11410.06|11410.06|11410.06|11410.06|11410.06|11410.06|11410.06|11410.06|0
1627374790000|2021-07-27 08:33:10|11410.3|11410.3|11410.3|11410.3|11410.3|11410.3|11410.3|11410.3|0
1627374800000|2021-07-27 08:33:20|11410.6|11410.6|11410.6|11410.6|11410.6|11410.6|11410.6|11410.6|0
1627374810000|2021-07-27 08:33:30|11410.25|11410.25|11410.08|11410.08|11410.25|11410.25|11410.08|11410.08|0
1627374820000|2021-07-27 08:33:40|11409.91|11409.91|11410.47|11410.47|11410.47|11410.47|11409.91|11409.91|0
1627374830000|2021-07-27 08:33:50|11410.32|11410.32|11410.12|11410.12|11410.32|11410.32|11410.12|11410.12|0
1627374840000|2021-07-27 08:34:00|11410.47|11410.47|11410.47|11410.47|11410.47|11410.47|11410.47|11410.47|0
1627374850000|2021-07-27 08:34:10|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|11410.56|0
1627374860000|2021-07-27 08:34:20|11410.61|11410.61|11410.87|11410.87|11410.87|11410.87|11410.61|11410.61|0
1627374870000|2021-07-27 08:34:30|11411.85|11411.85|11413.06|11413.06|11413.06|11413.06|11411.85|11411.85|0
1627374880000|2021-07-27 08:34:40|11413.32|11413.32|11414.92|11414.92|11414.92|11414.92|11413.32|11413.32|0
1627374890000|2021-07-27 08:34:50|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|11415.22|0
1627374900000|2021-07-27 08:35:00|11415.37|11415.37|11415.63|11415.63|11415.63|11415.63|11415.37|11415.37|0
1627374910000|2021-07-27 08:35:10|11415.39|11415.39|11415.39|11415.39|11415.39|11415.39|11415.39|11415.39|0
1627374920000|2021-07-27 08:35:20|11415.44|11415.44|11415.64|11415.64|11415.64|11415.64|11415.44|11415.44|0
1627374990000|2021-07-27 08:36:30|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|11416.85|0
1627375000000|2021-07-27 08:36:40|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|11416.69|0
1627375020000|2021-07-27 08:37:00|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|11417.02|0
1627375040000|2021-07-27 08:37:20|11418.06|11418.06|11418.22|11418.22|11418.36|11418.36|11418.02|11418.02|0
1627375080000|2021-07-27 08:38:00|11418.45|11418.45|11418.45|11418.45|11418.45|11418.45|11418.45|11418.45|0
1627375100000|2021-07-27 08:38:20|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|11418.21|0
1627375110000|2021-07-27 08:38:30|11418.55|11418.55|11418.55|11418.55|11418.55|11418.55|11418.55|11418.55|0
1627375120000|2021-07-27 08:38:40|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|11419.05|0
1627375130000|2021-07-27 08:38:50|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|11418.65|0
1627375140000|2021-07-27 08:39:00|11419.64|11419.64|11419.64|11419.64|11419.64|11419.64|11419.64|11419.64|0
1627375150000|2021-07-27 08:39:10|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|11420.62|0
1627375170000|2021-07-27 08:39:30|11421.02|11421.02|11420.68|11420.68|11421.02|11421.02|11420.68|11420.68|0
1627375180000|2021-07-27 08:39:40|11420.91|11420.91|11420.91|11420.91|11420.91|11420.91|11420.91|11420.91|0
1627375190000|2021-07-27 08:39:50|11419.92|11419.92|11419.12|11419.12|11419.92|11419.92|11419.12|11419.12|0
1627375200000|2021-07-27 08:40:00|11417.92|11417.92|11417.15|11417.15|11418.13|11418.13|11417.15|11417.15|0
1627375210000|2021-07-27 08:40:10|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|11416.64|0
1627375220000|2021-07-27 08:40:20|11415.95|11415.95|11415.95|11415.95|11415.95|11415.95|11415.95|11415.95|0
1627375230000|2021-07-27 08:40:30|11416.37|11416.37|11417.73|11417.73|11417.73|11417.73|11416.37|11416.37|0
1627375240000|2021-07-27 08:40:40|11418.08|11418.08|11418.08|11418.08|11418.08|11418.08|11418.08|11418.08|0
1627375260000|2021-07-27 08:41:00|11417.91|11417.91|11418.9|11418.9|11418.9|11418.9|11417.91|11417.91|0
1627375270000|2021-07-27 08:41:10|11419.59|11419.59|11418.13|11418.13|11419.59|11419.59|11417.97|11417.97|0
1627375280000|2021-07-27 08:41:20|11418.36|11418.36|11420.92|11420.92|11420.92|11420.92|11418.34|11418.34|0
1627375290000|2021-07-27 08:41:30|11421.05|11421.05|11420.79|11420.79|11421.05|11421.05|11420.64|11420.64|0
1627375300000|2021-07-27 08:41:40|11421|11421|11421|11421|11421|11421|11421|11421|0
1627375320000|2021-07-27 08:42:00|11421.26|11421.26|11421.26|11421.26|11421.26|11421.26|11421.26|11421.26|0
1627375330000|2021-07-27 08:42:10|11421.61|11421.61|11422.31|11422.31|11422.31|11422.31|11421.61|11421.61|0
1627375340000|2021-07-27 08:42:20|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|11423.3|0
1627375350000|2021-07-27 08:42:30|11423.53|11423.53|11425.58|11425.58|11425.58|11425.58|11423.53|11423.53|0
1627375360000|2021-07-27 08:42:40|11425.84|11425.84|11425.79|11425.79|11425.84|11425.84|11425.79|11425.79|0
1627375370000|2021-07-27 08:42:50|11426.04|11426.04|11426.04|11426.04|11426.04|11426.04|11426.04|11426.04|0
1627375380000|2021-07-27 08:43:00|11426.67|11426.67|11427.1|11427.1|11427.1|11427.1|11426.67|11426.67|0
1627375390000|2021-07-27 08:43:10|11427.59|11427.59|11427.64|11427.64|11427.64|11427.64|11427.59|11427.59|0
1627375410000|2021-07-27 08:43:30|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|11427.24|0
1627375430000|2021-07-27 08:43:50|11427.29|11427.29|11426.63|11426.63|11427.33|11427.33|11426.63|11426.63|0
1627375470000|2021-07-27 08:44:30|11427.33|11427.33|11427.72|11427.72|11427.72|11427.72|11427.33|11427.33|0
1627375500000|2021-07-27 08:45:00|11427.33|11427.33|11427.33|11427.33|11427.33|11427.33|11427.33|11427.33|0
1627375510000|2021-07-27 08:45:10|11427.25|11427.25|11427.02|11427.02|11427.25|11427.25|11427.02|11427.02|0
1627375520000|2021-07-27 08:45:20|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|0
1627375530000|2021-07-27 08:45:30|11426.17|11426.17|11426.88|11426.88|11427.18|11427.18|11426.17|11426.17|0
1627375540000|2021-07-27 08:45:40|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|11427.03|0
1627375560000|2021-07-27 08:46:00|11426.86|11426.86|11426.86|11426.86|11426.86|11426.86|11426.86|11426.86|0
1627375590000|2021-07-27 08:46:30|11426.65|11426.65|11426.23|11426.23|11426.65|11426.65|11426.23|11426.23|0
1627375620000|2021-07-27 08:47:00|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|11425.24|0
1627375630000|2021-07-27 08:47:10|11425.08|11425.08|11425.08|11425.08|11425.08|11425.08|11425.08|11425.08|0
1627375640000|2021-07-27 08:47:20|11425.48|11425.48|11425.64|11425.64|11425.64|11425.64|11425.48|11425.48|0
1627375650000|2021-07-27 08:47:30|11425.81|11425.81|11425.81|11425.81|11425.81|11425.81|11425.81|11425.81|0
1627375660000|2021-07-27 08:47:40|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|11425.64|0
1627375680000|2021-07-27 08:48:00|11427.61|11427.61|11427.61|11427.61|11427.61|11427.61|11427.61|11427.61|0
1627375690000|2021-07-27 08:48:10|11427.31|11427.31|11427.16|11427.16|11427.41|11427.41|11427.16|11427.16|0
1627375730000|2021-07-27 08:48:50|11427|11427|11428.74|11428.74|11428.74|11428.74|11427|11427|0
1627375740000|2021-07-27 08:49:00|11428.54|11428.54|11432.36|11432.36|11432.36|11432.36|11428.54|11428.54|0
1627375760000|2021-07-27 08:49:20|11432.44|11432.44|11432.28|11432.28|11432.44|11432.44|11432.28|11432.28|0
1627375770000|2021-07-27 08:49:30|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|11432.12|0
1627375780000|2021-07-27 08:49:40|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|11432.59|0
1627375790000|2021-07-27 08:49:50|11431.6|11431.6|11431.6|11431.6|11431.6|11431.6|11431.6|11431.6|0
1627375820000|2021-07-27 08:50:20|11431.95|11431.95|11431.62|11431.62|11431.95|11431.95|11431.62|11431.62|0
1627375830000|2021-07-27 08:50:30|11431.82|11431.82|11431.67|11431.67|11432.1|11432.1|11431.57|11431.57|0
1627375840000|2021-07-27 08:50:40|11431.44|11431.44|11431.64|11431.64|11431.64|11431.64|11431.44|11431.44|0
1627375850000|2021-07-27 08:50:50|11432.06|11432.06|11434.06|11434.06|11434.06|11434.06|11432.06|11432.06|0
1627375860000|2021-07-27 08:51:00|11434.86|11434.86|11435.08|11435.08|11435.08|11435.08|11434.86|11434.86|0
1627375870000|2021-07-27 08:51:10|11436.06|11436.06|11436.53|11436.53|11436.53|11436.53|11436.06|11436.06|0
1627375880000|2021-07-27 08:51:20|11436.6|11436.6|11436.52|11436.52|11436.6|11436.6|11436.37|11436.37|0
1627375890000|2021-07-27 08:51:30|11436.6|11436.6|11434.85|11434.85|11437.9|11437.9|11434.85|11434.85|0
1627375900000|2021-07-27 08:51:40|11432.66|11432.66|11430.92|11430.92|11432.66|11432.66|11430.76|11430.76|0
1627375920000|2021-07-27 08:52:00|11430.07|11430.07|11430.74|11430.74|11430.97|11430.97|11429.99|11429.99|0
1627375930000|2021-07-27 08:52:10|11430.84|11430.84|11430.78|11430.78|11430.84|11430.84|11430.32|11430.32|0
1627375940000|2021-07-27 08:52:20|11430.33|11430.33|11429.93|11429.93|11430.33|11430.33|11429.93|11429.93|0
1627375950000|2021-07-27 08:52:30|11430.33|11430.33|11430.33|11430.33|11430.33|11430.33|11430.33|11430.33|0
1627375960000|2021-07-27 08:52:40|11430.58|11430.58|11430.93|11430.93|11430.93|11430.93|11430.58|11430.58|0
1627375970000|2021-07-27 08:52:50|11431.08|11431.08|11431.08|11431.08|11431.08|11431.08|11431.08|11431.08|0
1627375980000|2021-07-27 08:53:00|11432.06|11432.06|11432.51|11432.51|11432.51|11432.51|11432.06|11432.06|0
1627375990000|2021-07-27 08:53:10|11432.76|11432.76|11431.56|11431.56|11432.76|11432.76|11431.56|11431.56|0
1627376000000|2021-07-27 08:53:20|11431.8|11431.8|11431.8|11431.8|11431.8|11431.8|11431.8|11431.8|0
1627376050000|2021-07-27 08:54:10|11430.05|11430.05|11430.46|11430.46|11430.71|11430.71|11429.65|11429.65|0
1627376070000|2021-07-27 08:54:30|11431.11|11431.11|11430.72|11430.72|11431.11|11431.11|11430.72|11430.72|0
1627376080000|2021-07-27 08:54:40|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|11431.21|0
1627376140000|2021-07-27 08:55:40|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|11430.81|0
1627376160000|2021-07-27 08:56:00|11432.02|11432.02|11432.02|11432.02|11432.19|11432.19|11432.02|11432.02|0
1627376170000|2021-07-27 08:56:10|11432.19|11432.19|11433.87|11433.87|11433.87|11433.87|11432.19|11432.19|0
1627376190000|2021-07-27 08:56:30|11434.02|11434.02|11434.07|11434.07|11434.07|11434.07|11434.02|11434.02|0
1627376200000|2021-07-27 08:56:40|11434.47|11434.47|11435.8|11435.8|11435.8|11435.8|11434.47|11434.47|0
1627376210000|2021-07-27 08:56:50|11435.97|11435.97|11437.47|11437.47|11437.47|11437.47|11435.97|11435.97|0
1627376220000|2021-07-27 08:57:00|11437.68|11437.68|11437.48|11437.48|11437.68|11437.68|11437.48|11437.48|0
1627376230000|2021-07-27 08:57:10|11437.73|11437.73|11437.38|11437.38|11437.73|11437.73|11437.38|11437.38|0
1627376240000|2021-07-27 08:57:20|11437.14|11437.14|11437.63|11437.63|11437.63|11437.63|11437.14|11437.14|0
1627376260000|2021-07-27 08:57:40|11437.84|11437.84|11436.96|11436.96|11437.89|11437.89|11436.91|11436.91|0
1627376270000|2021-07-27 08:57:50|11437.01|11437.01|11435.3|11435.3|11437.11|11437.11|11435.3|11435.3|0
1627376280000|2021-07-27 08:58:00|11435.81|11435.81|11435.18|11435.18|11435.81|11435.81|11434.82|11434.82|0
1627376290000|2021-07-27 08:58:10|11434.89|11434.89|11434.82|11434.82|11434.89|11434.89|11434.67|11434.67|0
1627376300000|2021-07-27 08:58:20|11434.87|11434.87|11434.87|11434.87|11434.87|11434.87|11434.87|11434.87|0
1627376330000|2021-07-27 08:58:50|11433.67|11433.67|11433.67|11433.67|11433.67|11433.67|11433.67|11433.67|0
1627376360000|2021-07-27 08:59:20|11433.03|11433.03|11433.24|11433.24|11433.24|11433.24|11433.03|11433.03|0
1627376400000|2021-07-27 09:00:00|11434.29|11434.29|11434.03|11434.03|11434.29|11434.29|11434.03|11434.03|0
1627376440000|2021-07-27 09:00:40|11435.23|11435.23|11435.44|11435.44|11435.44|11435.44|11435.23|11435.23|0
1627376450000|2021-07-27 09:00:50|11435.04|11435.04|11435.24|11435.24|11435.24|11435.24|11435.04|11435.04|0
1627376460000|2021-07-27 09:01:00|11434.9|11434.9|11434.9|11434.9|11434.9|11434.9|11434.9|11434.9|0
1627376470000|2021-07-27 09:01:10|11434.5|11434.5|11432.57|11432.57|11434.5|11434.5|11432.57|11432.57|0
1627376480000|2021-07-27 09:01:20|11432.36|11432.36|11432.86|11432.86|11432.86|11432.86|11432.36|11432.36|0
1627376510000|2021-07-27 09:01:50|11431.87|11431.87|11430.5|11430.5|11431.87|11431.87|11430.5|11430.5|0
1627376520000|2021-07-27 09:02:00|11430.19|11430.19|11430.19|11430.19|11430.19|11430.19|11430.19|11430.19|0
1627376530000|2021-07-27 09:02:10|11430.24|11430.24|11430.24|11430.24|11430.24|11430.24|11430.24|11430.24|0
1627376550000|2021-07-27 09:02:30|11430.29|11430.29|11430.34|11430.34|11430.34|11430.34|11430.29|11430.29|0
1627376560000|2021-07-27 09:02:40|11430.13|11430.13|11430.43|11430.43|11430.43|11430.43|11430.13|11430.13|0
1627376570000|2021-07-27 09:02:50|11430.53|11430.53|11430.23|11430.23|11430.53|11430.53|11430.23|11430.23|0
1627376580000|2021-07-27 09:03:00|11429.88|11429.88|11430.18|11430.18|11430.18|11430.18|11429.88|11429.88|0
1627376590000|2021-07-27 09:03:10|11430.28|11430.28|11430.27|11430.27|11430.33|11430.33|11429.87|11429.87|0
1627376610000|2021-07-27 09:03:30|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|11429.87|0
1627376640000|2021-07-27 09:04:00|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|11429.17|0
1627376650000|2021-07-27 09:04:10|11429.01|11429.01|11429.36|11429.36|11429.36|11429.36|11429.01|11429.01|0
1627376660000|2021-07-27 09:04:20|11429.19|11429.19|11426.99|11426.99|11429.19|11429.19|11426.99|11426.99|0
1627376670000|2021-07-27 09:04:30|11426.77|11426.77|11426.77|11426.77|11426.77|11426.77|11426.77|11426.77|0
1627376680000|2021-07-27 09:04:40|11426.43|11426.43|11425.92|11425.92|11426.43|11426.43|11425.92|11425.92|0
1627376690000|2021-07-27 09:04:50|11425.12|11425.12|11425.16|11425.16|11425.16|11425.16|11425.12|11425.12|0
1627376700000|2021-07-27 09:05:00|11425|11425|11423.79|11423.79|11425|11425|11423.79|11423.79|0
1627376710000|2021-07-27 09:05:10|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|11424.41|0
1627376720000|2021-07-27 09:05:20|11424.01|11424.01|11422.72|11422.72|11424.01|11424.01|11422.72|11422.72|0
1627376730000|2021-07-27 09:05:30|11422.87|11422.87|11421.88|11421.88|11422.87|11422.87|11421.88|11421.88|0
1627376740000|2021-07-27 09:05:40|11421.83|11421.83|11422.06|11422.06|11422.06|11422.06|11421.83|11421.83|0
1627376750000|2021-07-27 09:05:50|11422.23|11422.23|11422.23|11422.23|11422.23|11422.23|11422.23|11422.23|0
1627376760000|2021-07-27 09:06:00|11422.15|11422.15|11421.73|11421.73|11422.15|11422.15|11421.73|11421.73|0
1627376770000|2021-07-27 09:06:10|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|11421.56|0
1627376780000|2021-07-27 09:06:20|11421.35|11421.35|11421|11421|11421.35|11421.35|11421|11421|0
1627376790000|2021-07-27 09:06:30|11420.6|11420.6|11420.6|11420.6|11420.6|11420.6|11420.6|11420.6|0
1627376810000|2021-07-27 09:06:50|11420.2|11420.2|11420.8|11420.8|11420.8|11420.8|11420.2|11420.2|0
1627376820000|2021-07-27 09:07:00|11421.78|11421.78|11421.58|11421.58|11421.78|11421.78|11421.58|11421.58|0
1627376830000|2021-07-27 09:07:10|11421.24|11421.24|11421.24|11421.24|11421.24|11421.24|11421.24|11421.24|0
1627376860000|2021-07-27 09:07:40|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|11421.64|0
1627376880000|2021-07-27 09:08:00|11422.84|11422.84|11423.42|11423.42|11423.42|11423.42|11422.84|11422.84|0
1627376900000|2021-07-27 09:08:20|11423.63|11423.63|11423.63|11423.63|11423.63|11423.63|11423.63|11423.63|0
1627376920000|2021-07-27 09:08:40|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|11423.87|0
1627376930000|2021-07-27 09:08:50|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|11424.85|0
1627376950000|2021-07-27 09:09:10|11425|11425|11425|11425|11425|11425|11425|11425|0
1627376970000|2021-07-27 09:09:30|11425.34|11425.34|11425.69|11425.69|11425.69|11425.69|11425.34|11425.34|0
1627376980000|2021-07-27 09:09:40|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|11426.67|0
1627376990000|2021-07-27 09:09:50|11425.47|11425.47|11425.64|11425.64|11425.64|11425.64|11425.47|11425.47|0
1627377000000|2021-07-27 09:10:00|11426.04|11426.04|11427.4|11427.4|11427.58|11427.58|11426.04|11426.04|0
1627377010000|2021-07-27 09:10:10|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|11427.54|0
1627377020000|2021-07-27 09:10:20|11427.68|11427.68|11427.34|11427.34|11427.68|11427.68|11427.34|11427.34|0
1627377040000|2021-07-27 09:10:40|11427.32|11427.32|11427.32|11427.32|11427.72|11427.72|11427.32|11427.32|0
1627377050000|2021-07-27 09:10:50|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|0
1627377090000|2021-07-27 09:11:30|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|11428.7|0
1627377110000|2021-07-27 09:11:50|11428.61|11428.61|11427.67|11427.67|11428.83|11428.83|11427.67|11427.67|0
1627377120000|2021-07-27 09:12:00|11426.87|11426.87|11426.66|11426.66|11426.87|11426.87|11426.66|11426.66|0
1627377140000|2021-07-27 09:12:20|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|11425.96|0
1627377150000|2021-07-27 09:12:30|11425.62|11425.62|11425.46|11425.46|11425.62|11425.62|11425.46|11425.46|0
1627377160000|2021-07-27 09:12:40|11425.3|11425.3|11425.51|11425.51|11425.51|11425.51|11425.3|11425.3|0
1627377170000|2021-07-27 09:12:50|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|11425.48|0
1627377210000|2021-07-27 09:13:30|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|11425.82|0
1627377240000|2021-07-27 09:14:00|11426.13|11426.13|11427.31|11427.31|11427.31|11427.31|11425.92|11425.92|0
1627377260000|2021-07-27 09:14:20|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|11427.14|0
1627377270000|2021-07-27 09:14:30|11426.97|11426.97|11427.37|11427.37|11427.37|11427.37|11426.97|11426.97|0
1627377280000|2021-07-27 09:14:40|11429.78|11429.78|11429.41|11429.41|11429.78|11429.78|11429.41|11429.41|0
1627377310000|2021-07-27 09:15:10|11429.24|11429.24|11429.67|11429.67|11429.67|11429.67|11429.24|11429.24|0
1627377320000|2021-07-27 09:15:20|11430.18|11430.18|11430.01|11430.01|11430.18|11430.18|11430.01|11430.01|0
1627377340000|2021-07-27 09:15:40|11429.95|11429.95|11429.95|11429.95|11429.95|11429.95|11429.95|11429.95|0
1627377350000|2021-07-27 09:15:50|11428.75|11428.75|11429.01|11429.01|11429.01|11429.01|11428.75|11428.75|0
1627377380000|2021-07-27 09:16:20|11428.03|11428.03|11428.03|11428.03|11428.03|11428.03|11428.03|11428.03|0
1627377400000|2021-07-27 09:16:40|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|11428.43|0
1627377420000|2021-07-27 09:17:00|11428.69|11428.69|11428.69|11428.69|11428.69|11428.69|11428.69|11428.69|0
1627377440000|2021-07-27 09:17:20|11428.84|11428.84|11428.84|11428.84|11428.84|11428.84|11428.84|11428.84|0
1627377470000|2021-07-27 09:17:50|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|11427.86|0
1627377480000|2021-07-27 09:18:00|11427.7|11427.7|11427.7|11427.7|11427.7|11427.7|11427.7|11427.7|0
1627377520000|2021-07-27 09:18:40|11428.2|11428.2|11430.61|11430.61|11430.61|11430.61|11428.2|11428.2|0
1627377530000|2021-07-27 09:18:50|11431.01|11431.01|11432.05|11432.05|11432.05|11432.05|11431.01|11431.01|0
1627377540000|2021-07-27 09:19:00|11433.04|11433.04|11433.37|11433.37|11433.37|11433.37|11433.04|11433.04|0
1627377550000|2021-07-27 09:19:10|11433.77|11433.77|11434.47|11434.47|11434.47|11434.47|11433.77|11433.77|0
1627377560000|2021-07-27 09:19:20|11435.45|11435.45|11436.44|11436.44|11436.44|11436.44|11435.45|11435.45|0
1627377610000|2021-07-27 09:20:10|11436.2|11436.2|11436.2|11436.2|11436.2|11436.2|11436.2|11436.2|0
1627377680000|2021-07-27 09:21:20|11435.87|11435.87|11434.88|11434.88|11435.87|11435.87|11434.88|11434.88|0
1627377690000|2021-07-27 09:21:30|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|11435.28|0
1627377730000|2021-07-27 09:22:10|11435.79|11435.79|11436|11436|11436|11436|11435.79|11435.79|0
1627377740000|2021-07-27 09:22:20|11435.79|11435.79|11435.79|11435.79|11435.79|11435.79|11435.79|11435.79|0
1627377750000|2021-07-27 09:22:30|11436.59|11436.59|11436.59|11436.59|11436.59|11436.59|11436.59|11436.59|0
1627377780000|2021-07-27 09:23:00|11436.83|11436.83|11436.98|11436.98|11436.98|11436.98|11436.83|11436.83|0
1627377800000|2021-07-27 09:23:20|11437.06|11437.06|11437.06|11437.06|11437.06|11437.06|11437.06|11437.06|0
1627377810000|2021-07-27 09:23:30|11437.3|11437.3|11437.08|11437.08|11437.3|11437.3|11437.08|11437.08|0
1627377830000|2021-07-27 09:23:50|11438.07|11438.07|11438.41|11438.41|11438.41|11438.41|11438.07|11438.07|0
1627377880000|2021-07-27 09:24:40|11438.65|11438.65|11438.65|11438.65|11438.65|11438.65|11438.65|11438.65|0
1627377920000|2021-07-27 09:25:20|11438.48|11438.48|11438.75|11438.75|11438.75|11438.75|11438.25|11438.25|0
1627377930000|2021-07-27 09:25:30|11439.96|11439.96|11439.96|11439.96|11439.96|11439.96|11439.96|11439.96|0
1627377960000|2021-07-27 09:26:00|11439.75|11439.75|11439.3|11439.3|11439.75|11439.75|11439.3|11439.3|0
1627377970000|2021-07-27 09:26:10|11438.1|11438.1|11438.18|11438.18|11438.18|11438.18|11438.1|11438.1|0
1627377990000|2021-07-27 09:26:30|11439.38|11439.38|11438.18|11438.18|11439.38|11439.38|11438.18|11438.18|0
1627378030000|2021-07-27 09:27:10|11438.58|11438.58|11438.18|11438.18|11438.58|11438.58|11438.18|11438.18|0
1627378040000|2021-07-27 09:27:20|11438.58|11438.58|11438.58|11438.58|11438.58|11438.58|11438.58|11438.58|0
1627378070000|2021-07-27 09:27:50|11438.98|11438.98|11439.38|11439.38|11439.38|11439.38|11438.98|11438.98|0
1627378080000|2021-07-27 09:28:00|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|0
1627378120000|2021-07-27 09:28:40|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|11438.81|0
1627378140000|2021-07-27 09:29:00|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|11439.21|0
1627378160000|2021-07-27 09:29:20|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|11440.19|0
1627378170000|2021-07-27 09:29:30|11440.7|11440.7|11442.39|11442.39|11442.39|11442.39|11440.7|11440.7|0
1627378190000|2021-07-27 09:29:50|11442.6|11442.6|11442.6|11442.6|11442.6|11442.6|11442.6|11442.6|0
1627378200000|2021-07-27 09:30:00|11443.59|11443.59|11443.92|11443.92|11443.92|11443.92|11443.59|11443.59|0
1627378210000|2021-07-27 09:30:10|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|11444.94|0
1627378220000|2021-07-27 09:30:20|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|11444.72|0
1627378230000|2021-07-27 09:30:30|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|11444.96|0
1627378250000|2021-07-27 09:30:50|11445.17|11445.17|11445.17|11445.17|11445.17|11445.17|11445.17|11445.17|0
1627378260000|2021-07-27 09:31:00|11444.77|11444.77|11445.12|11445.12|11445.12|11445.12|11444.77|11444.77|0
1627378280000|2021-07-27 09:31:20|11447.09|11447.09|11447.09|11447.09|11447.09|11447.09|11447.09|11447.09|0
1627378290000|2021-07-27 09:31:30|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|11445.12|0
1627378320000|2021-07-27 09:32:00|11446.1|11446.1|11446.66|11446.66|11446.72|11446.72|11446.1|11446.1|0
1627378340000|2021-07-27 09:32:20|11447.06|11447.06|11447.86|11447.86|11447.86|11447.86|11447.06|11447.06|0
1627378350000|2021-07-27 09:32:30|11448.25|11448.25|11448.25|11448.25|11448.25|11448.25|11448.25|11448.25|0
1627378360000|2021-07-27 09:32:40|11448.46|11448.46|11448.46|11448.46|11448.46|11448.46|11448.46|11448.46|0
1627378380000|2021-07-27 09:33:00|11448.7|11448.7|11448.7|11448.7|11449.75|11449.75|11448.7|11448.7|0
1627378390000|2021-07-27 09:33:10|11448.96|11448.96|11448.96|11448.96|11448.96|11448.96|11448.96|11448.96|0
1627378400000|2021-07-27 09:33:20|11447.98|11447.98|11446.83|11446.83|11447.98|11447.98|11446.83|11446.83|0
1627378420000|2021-07-27 09:33:40|11447.17|11447.17|11447.39|11447.39|11447.39|11447.39|11447.17|11447.17|0
1627378430000|2021-07-27 09:33:50|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|11447.79|0
1627378440000|2021-07-27 09:34:00|11448.02|11448.02|11448.26|11448.26|11448.26|11448.26|11448.02|11448.02|0
1627378480000|2021-07-27 09:34:40|11448.76|11448.76|11448.76|11448.76|11448.76|11448.76|11448.76|11448.76|0
1627378490000|2021-07-27 09:34:50|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|11448.6|0
1627378500000|2021-07-27 09:35:00|11448.76|11448.76|11448.25|11448.25|11448.76|11448.76|11448.25|11448.25|0
1627378510000|2021-07-27 09:35:10|11448.46|11448.46|11448.61|11448.61|11448.61|11448.61|11448.46|11448.46|0
1627378530000|2021-07-27 09:35:30|11449.04|11449.04|11449.04|11449.04|11449.04|11449.04|11449.04|11449.04|0
1627378540000|2021-07-27 09:35:40|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|11448.87|0
1627378560000|2021-07-27 09:36:00|11448.66|11448.66|11448.66|11448.66|11448.87|11448.87|11448.66|11448.66|0
1627378570000|2021-07-27 09:36:10|11447.67|11447.67|11447.46|11447.46|11447.67|11447.67|11447.46|11447.46|0
1627378580000|2021-07-27 09:36:20|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|11448.45|0
1627378590000|2021-07-27 09:36:30|11450.86|11450.86|11456.58|11456.58|11456.58|11456.58|11450.78|11450.78|0
1627378600000|2021-07-27 09:36:40|11455.37|11455.37|11455.37|11455.37|11455.37|11455.37|11455.37|11455.37|0
1627378610000|2021-07-27 09:36:50|11454.39|11454.39|11454.39|11454.39|11454.39|11454.39|11454.39|11454.39|0
1627378620000|2021-07-27 09:37:00|11454.89|11454.89|11453.69|11453.69|11454.89|11454.89|11453.69|11453.69|0
1627378630000|2021-07-27 09:37:10|11453.92|11453.92|11453.92|11453.92|11453.92|11453.92|11453.92|11453.92|0
1627378640000|2021-07-27 09:37:20|11453.75|11453.75|11453.75|11453.75|11453.75|11453.75|11453.75|11453.75|0
1627378650000|2021-07-27 09:37:30|11453.59|11453.59|11453.42|11453.42|11453.59|11453.59|11453.42|11453.42|0
1627378660000|2021-07-27 09:37:40|11453.65|11453.65|11453.99|11453.99|11453.99|11453.99|11453.65|11453.65|0
1627378670000|2021-07-27 09:37:50|11454.36|11454.36|11454.59|11454.59|11454.59|11454.59|11454.36|11454.36|0
1627378680000|2021-07-27 09:38:00|11454.42|11454.42|11455.41|11455.41|11455.41|11455.41|11454.42|11454.42|0
1627378690000|2021-07-27 09:38:10|11455.79|11455.79|11455.74|11455.74|11455.79|11455.79|11455.74|11455.74|0
1627378700000|2021-07-27 09:38:20|11455.91|11455.91|11456.07|11456.07|11456.07|11456.07|11455.91|11455.91|0
1627378710000|2021-07-27 09:38:30|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|0
1627378720000|2021-07-27 09:38:40|11458.64|11458.64|11459.63|11459.63|11460.15|11460.15|11458.64|11458.64|0
1627378730000|2021-07-27 09:38:50|11459.8|11459.8|11460.78|11460.78|11460.78|11460.78|11459.8|11459.8|0
1627378740000|2021-07-27 09:39:00|11461.25|11461.25|11461.51|11461.51|11461.51|11461.51|11461.25|11461.25|0
1627378750000|2021-07-27 09:39:10|11461.25|11461.25|11461.17|11461.17|11461.25|11461.25|11461.17|11461.17|0
1627378760000|2021-07-27 09:39:20|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|11461.57|0
1627378770000|2021-07-27 09:39:30|11462.37|11462.37|11460.77|11460.77|11462.37|11462.37|11460.77|11460.77|0
1627378800000|2021-07-27 09:40:00|11461.27|11461.27|11461.27|11461.27|11461.27|11461.27|11461.27|11461.27|0
1627378840000|2021-07-27 09:40:40|11462.26|11462.26|11462.66|11462.66|11462.66|11462.66|11462.26|11462.26|0
1627378850000|2021-07-27 09:40:50|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|11462.23|0
1627378860000|2021-07-27 09:41:00|11461.9|11461.9|11461.58|11461.58|11461.9|11461.9|11461.58|11461.58|0
1627378880000|2021-07-27 09:41:20|11461.41|11461.41|11461.41|11461.41|11461.41|11461.41|11461.41|11461.41|0
1627378890000|2021-07-27 09:41:30|11461.01|11461.01|11461.01|11461.01|11461.01|11461.01|11461.01|11461.01|0
1627378910000|2021-07-27 09:41:50|11460.77|11460.77|11460.77|11460.77|11460.77|11460.77|11460.77|11460.77|0
1627378920000|2021-07-27 09:42:00|11460.56|11460.56|11460.35|11460.35|11460.56|11460.56|11460.35|11460.35|0
1627378930000|2021-07-27 09:42:10|11460.75|11460.75|11460.75|11460.75|11460.75|11460.75|11460.75|11460.75|0
1627378950000|2021-07-27 09:42:30|11460.67|11460.67|11460.44|11460.44|11460.67|11460.67|11460.44|11460.44|0
1627378980000|2021-07-27 09:43:00|11460.6|11460.6|11460.6|11460.6|11460.6|11460.6|11460.6|11460.6|0
1627378990000|2021-07-27 09:43:10|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|11460.81|0
1627379010000|2021-07-27 09:43:30|11461.22|11461.22|11461.22|11461.22|11462.42|11462.42|11461.22|11461.22|0
1627379020000|2021-07-27 09:43:40|11462.42|11462.42|11462.93|11462.93|11462.93|11462.93|11462.42|11462.42|0
1627379030000|2021-07-27 09:43:50|11463.14|11463.14|11463.14|11463.14|11463.14|11463.14|11463.14|11463.14|0
1627379060000|2021-07-27 09:44:20|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|11463.27|0
1627379080000|2021-07-27 09:44:40|11462.06|11462.06|11462.06|11462.06|11462.06|11462.06|11462.06|11462.06|0
1627379090000|2021-07-27 09:44:50|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|11461.85|0
1627379100000|2021-07-27 09:45:00|11461.68|11461.68|11462.48|11462.48|11462.48|11462.48|11461.68|11461.68|0
1627379110000|2021-07-27 09:45:10|11462.65|11462.65|11462.15|11462.15|11462.65|11462.65|11462.15|11462.15|0
1627379130000|2021-07-27 09:45:30|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|0
1627379140000|2021-07-27 09:45:40|11461.65|11461.65|11461.65|11461.65|11461.65|11461.65|11461.65|11461.65|0
1627379150000|2021-07-27 09:45:50|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|11461.81|0
1627379160000|2021-07-27 09:46:00|11461.01|11461.01|11461.18|11461.18|11461.18|11461.18|11461.01|11461.01|0
1627379170000|2021-07-27 09:46:10|11461.01|11461.01|11460.84|11460.84|11461.01|11461.01|11460.84|11460.84|0
1627379220000|2021-07-27 09:47:00|11461.01|11461.01|11459.81|11459.81|11461.01|11461.01|11459.81|11459.81|0
1627379230000|2021-07-27 09:47:10|11458.82|11458.82|11458.98|11458.98|11458.98|11458.98|11458.82|11458.82|0
1627379240000|2021-07-27 09:47:20|11459.05|11459.05|11458.89|11458.89|11459.05|11459.05|11458.89|11458.89|0
1627379250000|2021-07-27 09:47:30|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|0
1627379260000|2021-07-27 09:47:40|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|11458.88|0
1627379280000|2021-07-27 09:48:00|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|11459.05|0
1627379300000|2021-07-27 09:48:20|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|11458.06|0
1627379310000|2021-07-27 09:48:30|11459.05|11459.05|11459.2|11459.2|11459.2|11459.2|11459.05|11459.05|0
1627379320000|2021-07-27 09:48:40|11458.86|11458.86|11458.86|11458.86|11458.86|11458.86|11458.86|11458.86|0
1627379340000|2021-07-27 09:49:00|11457.87|11457.87|11457.8|11457.8|11458.04|11458.04|11457.64|11457.64|0
1627379350000|2021-07-27 09:49:10|11457.57|11457.57|11457.4|11457.4|11457.57|11457.57|11457.4|11457.4|0
1627379360000|2021-07-27 09:49:20|11457.24|11457.24|11457.07|11457.07|11457.24|11457.24|11457.07|11457.07|0
1627379370000|2021-07-27 09:49:30|11457.24|11457.24|11457.24|11457.24|11457.24|11457.24|11457.24|11457.24|0
1627379380000|2021-07-27 09:49:40|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|11457.4|0
1627379390000|2021-07-27 09:49:50|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|11457.06|0
1627379400000|2021-07-27 09:50:00|11458.04|11458.04|11458.04|11458.04|11458.04|11458.04|11458.04|11458.04|0
1627379410000|2021-07-27 09:50:10|11458.21|11458.21|11458.21|11458.21|11458.21|11458.21|11458.21|11458.21|0
1627379440000|2021-07-27 09:50:40|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|11458.28|0
1627379450000|2021-07-27 09:50:50|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|11459.27|0
1627379470000|2021-07-27 09:51:10|11459.67|11459.67|11459.67|11459.67|11459.67|11459.67|11459.67|11459.67|0
1627379490000|2021-07-27 09:51:30|11462.08|11462.08|11462.08|11462.08|11462.08|11462.08|11462.08|11462.08|0
1627379500000|2021-07-27 09:51:40|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|11462.34|0
1627379510000|2021-07-27 09:51:50|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|11462.67|0
1627379520000|2021-07-27 09:52:00|11463.66|11463.66|11464.33|11464.33|11464.34|11464.34|11463.66|11463.66|0
1627379530000|2021-07-27 09:52:10|11464.54|11464.54|11464.76|11464.76|11464.76|11464.76|11464.54|11464.54|0
1627379540000|2021-07-27 09:52:20|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|11464.97|0
1627379550000|2021-07-27 09:52:30|11463.76|11463.76|11465.39|11465.39|11465.39|11465.39|11463.76|11463.76|0
1627379570000|2021-07-27 09:52:50|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|11465.55|0
1627379600000|2021-07-27 09:53:20|11465.71|11465.71|11465.99|11465.99|11466.03|11466.03|11465.71|11465.71|0
1627379610000|2021-07-27 09:53:30|11465.82|11465.82|11465.61|11465.61|11465.82|11465.82|11465.61|11465.61|0
1627379620000|2021-07-27 09:53:40|11465.4|11465.4|11465.4|11465.4|11465.4|11465.4|11465.4|11465.4|0
1627379630000|2021-07-27 09:53:50|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|11465.36|0
1627379640000|2021-07-27 09:54:00|11465.15|11465.15|11465.15|11465.15|11465.15|11465.15|11465.15|11465.15|0
1627379700000|2021-07-27 09:55:00|11464.99|11464.99|11464.01|11464.01|11464.99|11464.99|11464.01|11464.01|0
1627379740000|2021-07-27 09:55:40|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|11463.5|0
1627379760000|2021-07-27 09:56:00|11463.72|11463.72|11463.72|11463.72|11463.72|11463.72|11463.72|11463.72|0
1627379780000|2021-07-27 09:56:20|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|11464.7|0
1627379790000|2021-07-27 09:56:30|11464.96|11464.96|11464.7|11464.7|11464.96|11464.96|11464.7|11464.7|0
1627379800000|2021-07-27 09:56:40|11464.87|11464.87|11465.04|11465.04|11465.04|11465.04|11464.87|11464.87|0
1627379810000|2021-07-27 09:56:50|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|11465.38|0
1627379820000|2021-07-27 09:57:00|11466.59|11466.59|11467.42|11467.42|11467.42|11467.42|11466.59|11466.59|0
1627379830000|2021-07-27 09:57:10|11466.43|11466.43|11466.27|11466.27|11466.43|11466.43|11466.27|11466.27|0
1627379840000|2021-07-27 09:57:20|11466.43|11466.43|11466.43|11466.43|11466.43|11466.43|11466.43|11466.43|0
1627379860000|2021-07-27 09:57:40|11466.2|11466.2|11465.35|11465.35|11466.2|11466.2|11465.35|11465.35|0
1627379880000|2021-07-27 09:58:00|11464.14|11464.14|11463.74|11463.74|11464.14|11464.14|11463.74|11463.74|0
1627379890000|2021-07-27 09:58:10|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|11462.76|0
1627379920000|2021-07-27 09:58:40|11462.49|11462.49|11462.73|11462.73|11462.73|11462.73|11462.49|11462.49|0
1627379950000|2021-07-27 09:59:10|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|11462.56|0
1627379960000|2021-07-27 09:59:20|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|11462.78|0
1627380000000|2021-07-27 10:00:00|11463.76|11463.76|11464.16|11464.16|11464.16|11464.16|11463.76|11463.76|0
1627380020000|2021-07-27 10:00:20|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|11464.39|0
1627380060000|2021-07-27 10:01:00|11464.61|11464.61|11466.8|11466.8|11466.8|11466.8|11464.61|11464.61|0
1627380070000|2021-07-27 10:01:10|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|11465.81|0
1627380090000|2021-07-27 10:01:30|11466.05|11466.05|11466.05|11466.05|11466.05|11466.05|11466.05|11466.05|0
1627380110000|2021-07-27 10:01:50|11466.83|11466.83|11467.82|11467.82|11467.82|11467.82|11466.83|11466.83|0
1627380120000|2021-07-27 10:02:00|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|11468.62|0
1627380140000|2021-07-27 10:02:20|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|11468.83|0
1627380160000|2021-07-27 10:02:40|11469.07|11469.07|11469.28|11469.28|11469.28|11469.28|11469.07|11469.07|0
1627380180000|2021-07-27 10:03:00|11468.47|11468.47|11467.49|11467.49|11468.47|11468.47|11467.49|11467.49|0
1627380200000|2021-07-27 10:03:20|11467.7|11467.7|11467.7|11467.7|11467.7|11467.7|11467.7|11467.7|0
1627380210000|2021-07-27 10:03:30|11467.86|11467.86|11467.86|11467.86|11467.86|11467.86|11467.86|11467.86|0
1627380220000|2021-07-27 10:03:40|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|11468.36|0
1627380230000|2021-07-27 10:03:50|11468.53|11468.53|11468.7|11468.7|11468.7|11468.7|11468.53|11468.53|0
1627380260000|2021-07-27 10:04:20|11468.3|11468.3|11468.11|11468.11|11468.3|11468.3|11467.9|11467.9|0
1627380270000|2021-07-27 10:04:30|11469.31|11469.31|11470.46|11470.46|11470.52|11470.52|11469.31|11469.31|0
1627380280000|2021-07-27 10:04:40|11470.86|11470.86|11473.97|11473.97|11474.23|11474.23|11470.86|11470.86|0
1627380290000|2021-07-27 10:04:50|11474.37|11474.37|11474.67|11474.67|11474.67|11474.67|11474.37|11474.37|0
1627380310000|2021-07-27 10:05:10|11474.9|11474.9|11474.9|11474.9|11474.9|11474.9|11474.9|11474.9|0
1627380320000|2021-07-27 10:05:20|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|11475.33|0
1627380330000|2021-07-27 10:05:30|11476.53|11476.53|11476.95|11476.95|11476.98|11476.98|11476.53|11476.53|0
1627380340000|2021-07-27 10:05:40|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|11476.74|0
1627380350000|2021-07-27 10:05:50|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|0
1627380390000|2021-07-27 10:06:30|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|11475.68|0
1627380420000|2021-07-27 10:07:00|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|11476.19|0
1627380430000|2021-07-27 10:07:10|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|0
1627380440000|2021-07-27 10:07:20|11476.75|11476.75|11476.34|11476.34|11476.75|11476.75|11476.17|11476.17|0
1627380480000|2021-07-27 10:08:00|11477.54|11477.54|11476.34|11476.34|11477.54|11477.54|11476.34|11476.34|0
1627380490000|2021-07-27 10:08:10|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|11477.54|0
1627380500000|2021-07-27 10:08:20|11478.87|11478.87|11479.22|11479.22|11479.22|11479.22|11478.87|11478.87|0
1627380510000|2021-07-27 10:08:30|11479.46|11479.46|11480.92|11480.92|11480.92|11480.92|11479.46|11479.46|0
1627380520000|2021-07-27 10:08:40|11481.16|11481.16|11481.66|11481.66|11481.66|11481.66|11481.16|11481.16|0
1627380540000|2021-07-27 10:09:00|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|11482.87|0
1627380600000|2021-07-27 10:10:00|11482.52|11482.52|11482.52|11482.52|11482.52|11482.52|11482.52|11482.52|0
1627380610000|2021-07-27 10:10:10|11482.86|11482.86|11482.86|11482.86|11482.86|11482.86|11482.86|11482.86|0
1627380620000|2021-07-27 10:10:20|11482.51|11482.51|11482.16|11482.16|11482.51|11482.51|11482.16|11482.16|0
1627380630000|2021-07-27 10:10:30|11481.81|11481.81|11482.16|11482.16|11482.16|11482.16|11481.81|11481.81|0
1627380650000|2021-07-27 10:10:50|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|11481.99|0
1627380660000|2021-07-27 10:11:00|11482.07|11482.07|11482.78|11482.78|11483.28|11483.28|11482.07|11482.07|0
1627380670000|2021-07-27 10:11:10|11483.12|11483.12|11481.92|11481.92|11483.12|11483.12|11481.92|11481.92|0
1627380690000|2021-07-27 10:11:30|11481.52|11481.52|11481.52|11481.52|11481.52|11481.52|11481.52|11481.52|0
1627380700000|2021-07-27 10:11:40|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|11481.17|0
1627380760000|2021-07-27 10:12:40|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|11481.34|0
1627380770000|2021-07-27 10:12:50|11480.35|11480.35|11480.35|11480.35|11480.35|11480.35|11480.35|11480.35|0
1627380780000|2021-07-27 10:13:00|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|0
1627380790000|2021-07-27 10:13:10|11479.31|11479.31|11475.96|11475.96|11479.31|11479.31|11475.96|11475.96|0
1627380800000|2021-07-27 10:13:20|11475.53|11475.53|11475.53|11475.53|11475.53|11475.53|11475.53|11475.53|0
1627380830000|2021-07-27 10:13:50|11475.27|11475.27|11474.92|11474.92|11475.27|11475.27|11474.92|11474.92|0
1627380840000|2021-07-27 10:14:00|11475.13|11475.13|11474.92|11474.92|11475.13|11475.13|11474.92|11474.92|0
1627380850000|2021-07-27 10:14:10|11474.66|11474.66|11472.28|11472.28|11474.66|11474.66|11472.28|11472.28|0
1627380860000|2021-07-27 10:14:20|11471.88|11471.88|11471.88|11471.88|11471.88|11471.88|11471.88|11471.88|0
1627380880000|2021-07-27 10:14:40|11469.91|11469.91|11469.91|11469.91|11469.91|11469.91|11469.91|11469.91|0
1627380900000|2021-07-27 10:15:00|11469.83|11469.83|11469.74|11469.74|11469.83|11469.83|11469.48|11469.48|0
1627380910000|2021-07-27 10:15:10|11469.51|11469.51|11469.2|11469.2|11469.51|11469.51|11469.2|11469.2|0
1627380920000|2021-07-27 10:15:20|11470.41|11470.41|11470.81|11470.81|11470.81|11470.81|11470.41|11470.41|0
1627380930000|2021-07-27 10:15:30|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|11470.41|0
1627380970000|2021-07-27 10:16:10|11471.61|11471.61|11471.61|11471.61|11471.61|11471.61|11471.61|11471.61|0
1627380980000|2021-07-27 10:16:20|11470.41|11470.41|11473.81|11473.81|11473.81|11473.81|11470.41|11470.41|0
1627381000000|2021-07-27 10:16:40|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|11473.68|0
1627381020000|2021-07-27 10:17:00|11474.18|11474.18|11473.38|11473.38|11474.18|11474.18|11473.38|11473.38|0
1627381050000|2021-07-27 10:17:30|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|0
1627381070000|2021-07-27 10:17:50|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|11473.48|0
1627381130000|2021-07-27 10:18:50|11473.31|11473.31|11473.15|11473.15|11473.31|11473.31|11473.15|11473.15|0
1627381140000|2021-07-27 10:19:00|11473.07|11473.07|11471.86|11471.86|11473.07|11473.07|11471.86|11471.86|0
1627381150000|2021-07-27 10:19:10|11471.63|11471.63|11471.86|11471.86|11471.86|11471.86|11471.63|11471.63|0
1627381170000|2021-07-27 10:19:30|11472.66|11472.66|11472.66|11472.66|11472.66|11472.66|11472.66|11472.66|0
1627381210000|2021-07-27 10:20:10|11472.93|11472.93|11472.93|11472.93|11472.93|11472.93|11472.93|11472.93|0
1627381220000|2021-07-27 10:20:20|11472.85|11472.85|11473.1|11473.1|11473.1|11473.1|11472.85|11472.85|0
1627381250000|2021-07-27 10:20:50|11474.09|11474.09|11474.49|11474.49|11474.49|11474.49|11474.09|11474.09|0
1627381300000|2021-07-27 10:21:40|11474.28|11474.28|11474.28|11474.28|11474.28|11474.28|11474.28|11474.28|0
1627381320000|2021-07-27 10:22:00|11475.26|11475.26|11475.53|11475.53|11475.53|11475.53|11475.26|11475.26|0
1627381340000|2021-07-27 10:22:20|11476.73|11476.73|11482.42|11482.42|11482.42|11482.42|11476.73|11476.73|0
1627381350000|2021-07-27 10:22:30|11483.75|11483.75|11483.75|11483.75|11483.75|11483.75|11483.75|11483.75|0
1627381360000|2021-07-27 10:22:40|11484.73|11484.73|11484.73|11484.73|11484.73|11484.73|11484.73|11484.73|0
1627381370000|2021-07-27 10:22:50|11484.89|11484.89|11484.81|11484.81|11484.89|11484.89|11484.81|11484.81|0
1627381380000|2021-07-27 10:23:00|11484.46|11484.46|11485.23|11485.23|11485.23|11485.23|11484.46|11484.46|0
1627381410000|2021-07-27 10:23:30|11484.03|11484.03|11484.03|11484.03|11484.03|11484.03|11484.03|11484.03|0
1627381430000|2021-07-27 10:23:50|11483.04|11483.04|11483.04|11483.04|11483.04|11483.04|11483.04|11483.04|0
1627381470000|2021-07-27 10:24:30|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|11482.83|0
1627381480000|2021-07-27 10:24:40|11482.62|11482.62|11482.54|11482.54|11482.62|11482.62|11482.54|11482.54|0
1627381490000|2021-07-27 10:24:50|11484.51|11484.51|11484.86|11484.86|11484.86|11484.86|11484.51|11484.51|0
1627381500000|2021-07-27 10:25:00|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|11483.87|0
1627381520000|2021-07-27 10:25:20|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|11483.47|0
1627381530000|2021-07-27 10:25:30|11484.27|11484.27|11483.93|11483.93|11484.27|11484.27|11483.93|11483.93|0
1627381580000|2021-07-27 10:26:20|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|11484.91|0
1627381600000|2021-07-27 10:26:40|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|11485.95|0
1627381620000|2021-07-27 10:27:00|11486.19|11486.19|11486.19|11486.19|11486.19|11486.19|11486.19|11486.19|0
1627381630000|2021-07-27 10:27:10|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|11485.98|0
1627381650000|2021-07-27 10:27:30|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|0
1627381660000|2021-07-27 10:27:40|11486.46|11486.46|11486.48|11486.48|11486.48|11486.48|11486.31|11486.31|0
1627381700000|2021-07-27 10:28:20|11486.4|11486.4|11486|11486|11486.4|11486.4|11486|11486|0
1627381710000|2021-07-27 10:28:30|11485.79|11485.79|11485.36|11485.36|11485.79|11485.79|11485.36|11485.36|0
1627381750000|2021-07-27 10:29:10|11486.35|11486.35|11487.15|11487.15|11487.15|11487.15|11486.35|11486.35|0
1627381780000|2021-07-27 10:29:40|11487.66|11487.66|11487.76|11487.76|11487.76|11487.76|11487.66|11487.66|0
1627381810000|2021-07-27 10:30:10|11488.96|11488.96|11487.76|11487.76|11488.96|11488.96|11487.76|11487.76|0
1627381850000|2021-07-27 10:30:50|11488.16|11488.16|11488.56|11488.56|11488.56|11488.56|11488.16|11488.16|0
1627381860000|2021-07-27 10:31:00|11488.63|11488.63|11488.63|11488.63|11488.63|11488.63|11488.63|11488.63|0
1627381870000|2021-07-27 10:31:10|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|11488.47|0
1627381880000|2021-07-27 10:31:20|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|11489.67|0
1627381900000|2021-07-27 10:31:40|11487.7|11487.7|11487.7|11487.7|11487.7|11487.7|11487.7|11487.7|0
1627381910000|2021-07-27 10:31:50|11488.09|11488.09|11488.3|11488.3|11488.3|11488.3|11488.09|11488.09|0
1627381920000|2021-07-27 10:32:00|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|0
1627381930000|2021-07-27 10:32:10|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|0
1627381990000|2021-07-27 10:33:10|11489.35|11489.35|11489.59|11489.59|11489.59|11489.59|11489.35|11489.35|0
1627382020000|2021-07-27 10:33:40|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|0
1627382110000|2021-07-27 10:35:10|11489.59|11489.59|11489.42|11489.42|11489.59|11489.59|11489.42|11489.42|0
1627382130000|2021-07-27 10:35:30|11489.25|11489.25|11489.96|11489.96|11489.96|11489.96|11489.25|11489.25|0
1627382140000|2021-07-27 10:35:40|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|11490.36|0
1627382150000|2021-07-27 10:35:50|11490.13|11490.13|11490.13|11490.13|11490.13|11490.13|11490.13|11490.13|0
1627382160000|2021-07-27 10:36:00|11491.11|11491.11|11491.81|11491.81|11492.15|11492.15|11491.11|11491.11|0
1627382180000|2021-07-27 10:36:20|11490.6|11490.6|11490.6|11490.6|11490.6|11490.6|11490.6|11490.6|0
1627382210000|2021-07-27 10:36:50|11491.81|11491.81|11492.04|11492.04|11492.04|11492.04|11491.81|11491.81|0
1627382220000|2021-07-27 10:37:00|11492.46|11492.46|11492.7|11492.7|11492.7|11492.7|11492.46|11492.46|0
1627382230000|2021-07-27 10:37:10|11493.68|11493.68|11494.36|11494.36|11494.36|11494.36|11493.68|11493.68|0
1627382240000|2021-07-27 10:37:20|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|0
1627382260000|2021-07-27 10:37:40|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|0
1627382270000|2021-07-27 10:37:50|11492.72|11492.72|11493.12|11493.12|11493.12|11493.12|11492.72|11492.72|0
1627382280000|2021-07-27 10:38:00|11493.4|11493.4|11495.09|11495.09|11495.09|11495.09|11493.4|11493.4|0
1627382290000|2021-07-27 10:38:10|11495.26|11495.26|11495.09|11495.09|11495.26|11495.26|11495.09|11495.09|0
1627382300000|2021-07-27 10:38:20|11495.3|11495.3|11494.95|11494.95|11495.51|11495.51|11494.95|11494.95|0
1627382310000|2021-07-27 10:38:30|11495.21|11495.21|11494.81|11494.81|11495.21|11495.21|11494.81|11494.81|0
1627382320000|2021-07-27 10:38:40|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|11494.25|0
1627382330000|2021-07-27 10:38:50|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|0
1627382350000|2021-07-27 10:39:10|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|11493.7|0
1627382360000|2021-07-27 10:39:20|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|11494.01|0
1627382390000|2021-07-27 10:39:50|11494.41|11494.41|11494.41|11494.41|11494.41|11494.41|11494.41|11494.41|0
1627382400000|2021-07-27 10:40:00|11493.99|11493.99|11493.71|11493.71|11493.99|11493.99|11493.71|11493.71|0
1627382410000|2021-07-27 10:40:10|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|0
1627382420000|2021-07-27 10:40:20|11494.23|11494.23|11494.23|11494.23|11494.23|11494.23|11494.23|11494.23|0
1627382440000|2021-07-27 10:40:40|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|11494.06|0
1627382460000|2021-07-27 10:41:00|11494.21|11494.21|11494.38|11494.38|11494.38|11494.38|11494.21|11494.21|0
1627382510000|2021-07-27 10:41:50|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|11493.17|0
1627382520000|2021-07-27 10:42:00|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|11493.41|0
1627382530000|2021-07-27 10:42:10|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|11493.33|0
1627382540000|2021-07-27 10:42:20|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|11493.25|0
1627382550000|2021-07-27 10:42:30|11494.46|11494.46|11494.46|11494.46|11494.46|11494.46|11494.46|11494.46|0
1627382590000|2021-07-27 10:43:10|11493.48|11493.48|11493.48|11493.48|11493.48|11493.48|11493.48|11493.48|0
1627382610000|2021-07-27 10:43:30|11492.49|11492.49|11492.49|11492.49|11492.49|11492.49|11492.49|11492.49|0
1627382620000|2021-07-27 10:43:40|11493.48|11493.48|11493.34|11493.34|11493.48|11493.48|11493.13|11493.13|0
1627382630000|2021-07-27 10:43:50|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|11493.57|0
1627382690000|2021-07-27 10:44:50|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|11494.56|0
1627382700000|2021-07-27 10:45:00|11494.98|11494.98|11494.42|11494.42|11495.12|11495.12|11494.42|11494.42|0
1627382710000|2021-07-27 10:45:10|11494.63|11494.63|11494.49|11494.49|11494.63|11494.63|11494.49|11494.49|0
1627382720000|2021-07-27 10:45:20|11495|11495|11495.21|11495.21|11495.21|11495.21|11495|11495|0
1627382730000|2021-07-27 10:45:30|11495.63|11495.63|11494.69|11494.69|11495.89|11495.89|11494.69|11494.69|0
1627382750000|2021-07-27 10:45:50|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|11494.83|0
1627382760000|2021-07-27 10:46:00|11494.98|11494.98|11494.91|11494.91|11494.98|11494.98|11494.91|11494.91|0
1627382780000|2021-07-27 10:46:20|11494.51|11494.51|11494.14|11494.14|11494.51|11494.51|11494.1|11494.1|0
1627382820000|2021-07-27 10:47:00|11494.49|11494.49|11494.14|11494.14|11494.49|11494.49|11494.14|11494.14|0
1627382850000|2021-07-27 10:47:30|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|0
1627382870000|2021-07-27 10:47:50|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|11493.51|0
1627382920000|2021-07-27 10:48:40|11492.53|11492.53|11492.53|11492.53|11492.53|11492.53|11492.53|11492.53|0
1627382930000|2021-07-27 10:48:50|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|0
1627382940000|2021-07-27 10:49:00|11493.14|11493.14|11493.26|11493.26|11493.26|11493.26|11493.14|11493.14|0
1627382970000|2021-07-27 10:49:30|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|0
1627382990000|2021-07-27 10:49:50|11493.67|11493.67|11493.67|11493.67|11493.67|11493.67|11493.67|11493.67|0
1627383010000|2021-07-27 10:50:10|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|11493.5|0
1627383020000|2021-07-27 10:50:20|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|11493.27|0
1627383030000|2021-07-27 10:50:30|11493.21|11493.21|11492.81|11492.81|11493.21|11493.21|11492.81|11492.81|0
1627383050000|2021-07-27 10:50:50|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|11492.5|0
1627383060000|2021-07-27 10:51:00|11492.29|11492.29|11492.5|11492.5|11492.5|11492.5|11492.29|11492.29|0
1627383070000|2021-07-27 10:51:10|11491.52|11491.52|11489.76|11489.76|11491.52|11491.52|11489.76|11489.76|0
1627383090000|2021-07-27 10:51:30|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|11489.36|0
1627383110000|2021-07-27 10:51:50|11489.1|11489.1|11488.84|11488.84|11489.1|11489.1|11488.84|11488.84|0
1627383120000|2021-07-27 10:52:00|11489.4|11489.4|11489.28|11489.28|11489.68|11489.68|11489.28|11489.28|0
1627383140000|2021-07-27 10:52:20|11489.54|11489.54|11489.4|11489.4|11489.54|11489.54|11489.4|11489.4|0
1627383240000|2021-07-27 10:54:00|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|0
1627383250000|2021-07-27 10:54:10|11489.4|11489.4|11489.4|11489.4|11489.4|11489.4|11489.4|11489.4|0
1627383270000|2021-07-27 10:54:30|11489.8|11489.8|11490.2|11490.2|11490.2|11490.2|11489.8|11489.8|0
1627383300000|2021-07-27 10:55:00|11489|11489|11489|11489|11489|11489|11489|11489|0
1627383310000|2021-07-27 10:55:10|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|0
1627383320000|2021-07-27 10:55:20|11489|11489|11487.79|11487.79|11489|11489|11487.79|11487.79|0
1627383340000|2021-07-27 10:55:40|11489|11489|11489|11489|11489|11489|11489|11489|0
1627383370000|2021-07-27 10:56:10|11489.31|11489.31|11490.22|11490.22|11490.22|11490.22|11489.23|11489.23|0
1627383380000|2021-07-27 10:56:20|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|11489.71|0
1627383390000|2021-07-27 10:56:30|11489.29|11489.29|11489.5|11489.5|11489.5|11489.5|11489.29|11489.29|0
1627383430000|2021-07-27 10:57:10|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|0
1627383450000|2021-07-27 10:57:30|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|11488.6|0
1627383460000|2021-07-27 10:57:40|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|11488.83|0
1627383470000|2021-07-27 10:57:50|11488.99|11488.99|11488.99|11488.99|11488.99|11488.99|11488.99|11488.99|0
1627383480000|2021-07-27 10:58:00|11489.2|11489.2|11490.64|11490.64|11490.8|11490.8|11489.2|11489.2|0
1627383540000|2021-07-27 10:59:00|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|11491.07|0
1627383550000|2021-07-27 10:59:10|11491.47|11491.47|11491.47|11491.47|11491.47|11491.47|11491.47|11491.47|0
1627383560000|2021-07-27 10:59:20|11493.15|11493.15|11493.22|11493.22|11493.22|11493.22|11493.15|11493.15|0
1627383570000|2021-07-27 10:59:30|11492.91|11492.91|11492.91|11492.91|11492.91|11492.91|11492.91|11492.91|0
1627383590000|2021-07-27 10:59:50|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|11493.15|0
1627383600000|2021-07-27 11:00:00|11493.36|11493.36|11495.27|11495.27|11495.27|11495.27|11493.36|11493.36|0
1627383610000|2021-07-27 11:00:10|11494.75|11494.75|11494.75|11494.75|11494.75|11494.75|11494.75|11494.75|0
1627383640000|2021-07-27 11:00:40|11493.76|11493.76|11493.42|11493.42|11493.76|11493.76|11493.42|11493.42|0
1627383670000|2021-07-27 11:01:10|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|0
1627383710000|2021-07-27 11:01:50|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|0
1627383720000|2021-07-27 11:02:00|11493.06|11493.06|11493.23|11493.23|11493.23|11493.23|11493.06|11493.06|0
1627383740000|2021-07-27 11:02:20|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|11493.79|0
1627383760000|2021-07-27 11:02:40|11494|11494|11494|11494|11494|11494|11494|11494|0
1627383770000|2021-07-27 11:02:50|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|0
1627383820000|2021-07-27 11:03:40|11494.03|11494.03|11494.03|11494.03|11494.03|11494.03|11494.03|11494.03|0
1627383840000|2021-07-27 11:04:00|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|11494.19|0
1627383850000|2021-07-27 11:04:10|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|0
1627383860000|2021-07-27 11:04:20|11494.14|11494.14|11494.14|11494.14|11494.14|11494.14|11494.14|11494.14|0
1627383870000|2021-07-27 11:04:30|11495.34|11495.34|11496.55|11496.55|11497.76|11497.76|11495.34|11495.34|0
1627383880000|2021-07-27 11:04:40|11496.95|11496.95|11497.35|11497.35|11497.35|11497.35|11496.95|11496.95|0
1627383890000|2021-07-27 11:04:50|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|11497.56|0
1627383900000|2021-07-27 11:05:00|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|0
1627383920000|2021-07-27 11:05:20|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|0
1627383930000|2021-07-27 11:05:30|11498.39|11498.39|11498.55|11498.55|11498.55|11498.55|11498.39|11498.39|0
1627383940000|2021-07-27 11:05:40|11499.54|11499.54|11499.46|11499.46|11499.77|11499.77|11499.46|11499.46|0
1627383960000|2021-07-27 11:06:00|11499.72|11499.72|11499.8|11499.8|11500.06|11500.06|11499.72|11499.72|0
1627383980000|2021-07-27 11:06:20|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|0
1627383990000|2021-07-27 11:06:30|11501.13|11501.13|11501.13|11501.13|11501.13|11501.13|11501.13|11501.13|0
1627384000000|2021-07-27 11:06:40|11501.34|11501.34|11501.55|11501.55|11501.55|11501.55|11501.34|11501.34|0
1627384010000|2021-07-27 11:06:50|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|0
1627384020000|2021-07-27 11:07:00|11503.62|11503.62|11501.2|11501.2|11503.62|11503.62|11501.2|11501.2|0
1627384030000|2021-07-27 11:07:10|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|0
1627384060000|2021-07-27 11:07:40|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|11501.72|0
1627384080000|2021-07-27 11:08:00|11500.73|11500.73|11499.75|11499.75|11500.73|11500.73|11499.75|11499.75|0
1627384110000|2021-07-27 11:08:30|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|0
1627384190000|2021-07-27 11:09:50|11499.83|11499.83|11499.77|11499.77|11499.91|11499.91|11499.77|11499.77|0
1627384200000|2021-07-27 11:10:00|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|11499.63|0
1627384210000|2021-07-27 11:10:10|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|11499.07|11499.07|0
1627384220000|2021-07-27 11:10:20|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|0
1627384240000|2021-07-27 11:10:40|11499.2|11499.2|11498.85|11498.85|11499.2|11499.2|11498.85|11498.85|0
1627384250000|2021-07-27 11:10:50|11498.45|11498.45|11498.23|11498.23|11498.45|11498.45|11498.23|11498.23|0
1627384260000|2021-07-27 11:11:00|11498.21|11498.21|11498.81|11498.81|11498.81|11498.81|11497.95|11497.95|0
1627384270000|2021-07-27 11:11:10|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|0
1627384320000|2021-07-27 11:12:00|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|11498.2|0
1627384330000|2021-07-27 11:12:10|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|0
1627384340000|2021-07-27 11:12:20|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|0
1627384350000|2021-07-27 11:12:30|11498.82|11498.82|11498.82|11498.82|11498.82|11498.82|11498.82|11498.82|0
1627384380000|2021-07-27 11:13:00|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|0
1627384400000|2021-07-27 11:13:20|11499.21|11499.21|11499.21|11499.21|11499.21|11499.21|11499.21|11499.21|0
1627384410000|2021-07-27 11:13:30|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|11500.41|0
1627384420000|2021-07-27 11:13:40|11500.01|11500.01|11500.01|11500.01|11500.01|11500.01|11500.01|11500.01|0
1627384430000|2021-07-27 11:13:50|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|11499.8|0
1627384450000|2021-07-27 11:14:10|11499.97|11499.97|11499.97|11499.97|11499.97|11499.97|11499.97|11499.97|0
1627384460000|2021-07-27 11:14:20|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|11500.28|0
1627384470000|2021-07-27 11:14:30|11500.38|11500.38|11500.53|11500.53|11500.53|11500.53|11500.38|11500.38|0
1627384480000|2021-07-27 11:14:40|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|0
1627384490000|2021-07-27 11:14:50|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|11500.59|0
1627384500000|2021-07-27 11:15:00|11500.16|11500.16|11500.31|11500.31|11500.31|11500.31|11500.16|11500.16|0
1627384510000|2021-07-27 11:15:10|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|11501.3|0
1627384560000|2021-07-27 11:16:00|11500.73|11500.73|11500.73|11500.73|11500.73|11500.73|11500.73|11500.73|0
1627384570000|2021-07-27 11:16:10|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|11500.89|0
1627384590000|2021-07-27 11:16:30|11500.63|11500.63|11500.63|11500.63|11500.63|11500.63|11500.63|11500.63|0
1627384600000|2021-07-27 11:16:40|11501.62|11501.62|11502.6|11502.6|11502.6|11502.6|11501.62|11501.62|0
1627384620000|2021-07-27 11:17:00|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|0
1627384660000|2021-07-27 11:17:40|11503.33|11503.33|11503.59|11503.59|11503.59|11503.59|11503.33|11503.33|0
1627384680000|2021-07-27 11:18:00|11504.28|11504.28|11503.93|11503.93|11504.28|11504.28|11503.93|11503.93|0
1627384700000|2021-07-27 11:18:20|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|11503.7|0
1627384720000|2021-07-27 11:18:40|11503.47|11503.47|11503.47|11503.47|11503.54|11503.54|11503.47|11503.47|0
1627384740000|2021-07-27 11:19:00|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|0
1627384750000|2021-07-27 11:19:10|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|0
1627384770000|2021-07-27 11:19:30|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1627384810000|2021-07-27 11:20:10|11504.71|11504.71|11504.87|11504.87|11504.87|11504.87|11504.71|11504.71|0
1627384820000|2021-07-27 11:20:20|11505.11|11505.11|11505.11|11505.11|11505.11|11505.11|11505.11|11505.11|0
1627384830000|2021-07-27 11:20:30|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|0
1627384850000|2021-07-27 11:20:50|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|11506.57|0
1627384860000|2021-07-27 11:21:00|11506.76|11506.76|11506.94|11506.94|11506.94|11506.94|11506.76|11506.76|0
1627384880000|2021-07-27 11:21:20|11506.52|11506.52|11506.73|11506.73|11506.73|11506.73|11506.52|11506.52|0
1627384890000|2021-07-27 11:21:30|11506.94|11506.94|11506.94|11506.94|11506.94|11506.94|11506.94|11506.94|0
1627384930000|2021-07-27 11:22:10|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|0
1627384960000|2021-07-27 11:22:40|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|0
1627384980000|2021-07-27 11:23:00|11506.23|11506.23|11505.76|11505.76|11506.23|11506.23|11505.76|11505.76|0
1627384990000|2021-07-27 11:23:10|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|0
1627385040000|2021-07-27 11:24:00|11503.35|11503.35|11503.35|11503.35|11503.35|11503.35|11503.35|11503.35|0
1627385070000|2021-07-27 11:24:30|11503.18|11503.18|11503.18|11503.18|11503.18|11503.18|11503.18|11503.18|0
1627385090000|2021-07-27 11:24:50|11502.76|11502.76|11502.76|11502.76|11502.76|11502.76|11502.76|11502.76|0
1627385100000|2021-07-27 11:25:00|11502.5|11502.5|11502.76|11502.76|11502.76|11502.76|11502.5|11502.5|0
1627385160000|2021-07-27 11:26:00|11502.97|11502.97|11501.58|11501.58|11502.97|11502.97|11501.58|11501.58|0
1627385180000|2021-07-27 11:26:20|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|11501.37|0
1627385210000|2021-07-27 11:26:50|11502.58|11502.58|11502.5|11502.5|11502.58|11502.58|11502.5|11502.5|0
1627385220000|2021-07-27 11:27:00|11502.71|11502.71|11501.51|11501.51|11502.71|11502.71|11501.51|11501.51|0
1627385230000|2021-07-27 11:27:10|11500.3|11500.3|11500.3|11500.3|11500.3|11500.3|11500.3|11500.3|0
1627385250000|2021-07-27 11:27:30|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|0
1627385270000|2021-07-27 11:27:50|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|0
1627385290000|2021-07-27 11:28:10|11500.7|11500.7|11500.7|11500.7|11500.7|11500.7|11500.7|11500.7|0
1627385300000|2021-07-27 11:28:20|11500.54|11500.54|11500.06|11500.06|11500.54|11500.54|11500.06|11500.06|0
1627385310000|2021-07-27 11:28:30|11499.2|11499.2|11497.7|11497.7|11499.2|11499.2|11497.23|11497.23|0
1627385320000|2021-07-27 11:28:40|11497.36|11497.36|11497.36|11497.36|11497.36|11497.36|11497.36|11497.36|0
1627385360000|2021-07-27 11:29:20|11497.28|11497.28|11497.2|11497.2|11497.28|11497.28|11497.2|11497.2|0
1627385380000|2021-07-27 11:29:40|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|0
1627385400000|2021-07-27 11:30:00|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|11500.32|0
1627385430000|2021-07-27 11:30:30|11500.48|11500.48|11501.05|11501.05|11501.05|11501.05|11500.48|11500.48|0
1627385460000|2021-07-27 11:31:00|11501.31|11501.31|11501.31|11501.31|11501.31|11501.31|11501.31|11501.31|0
1627385470000|2021-07-27 11:31:10|11501.52|11501.52|11501.73|11501.73|11501.73|11501.73|11501.52|11501.52|0
1627385500000|2021-07-27 11:31:40|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|11501.57|0
1627385510000|2021-07-27 11:31:50|11501.41|11501.41|11501.41|11501.41|11501.41|11501.41|11501.41|11501.41|0
1627385520000|2021-07-27 11:32:00|11501.58|11501.58|11501.36|11501.36|11501.58|11501.58|11501.36|11501.36|0
1627385580000|2021-07-27 11:33:00|11501.79|11501.79|11502.77|11502.77|11502.77|11502.77|11501.79|11501.79|0
1627385600000|2021-07-27 11:33:20|11503.04|11503.04|11503.04|11503.04|11503.04|11503.04|11503.04|11503.04|0
1627385620000|2021-07-27 11:33:40|11504.02|11504.02|11509.19|11509.19|11509.19|11509.19|11504.02|11504.02|0
1627385640000|2021-07-27 11:34:00|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|11509.47|0
1627385670000|2021-07-27 11:34:30|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|0
1627385680000|2021-07-27 11:34:40|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|11509.88|0
1627385690000|2021-07-27 11:34:50|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|0
1627385720000|2021-07-27 11:35:20|11508.91|11508.91|11509.26|11509.26|11509.26|11509.26|11508.91|11508.91|0
1627385730000|2021-07-27 11:35:30|11510.64|11510.64|11510.85|11510.85|11510.85|11510.85|11510.64|11510.64|0
1627385770000|2021-07-27 11:36:10|11510.3|11510.3|11510.95|11510.95|11510.95|11510.95|11510.3|11510.3|0
1627385780000|2021-07-27 11:36:20|11511.1|11511.1|11510.76|11510.76|11511.18|11511.18|11510.76|11510.76|0
1627385800000|2021-07-27 11:36:40|11510.25|11510.25|11511.1|11511.1|11511.1|11511.1|11510.25|11510.25|0
1627385810000|2021-07-27 11:36:50|11510.89|11510.89|11510.89|11510.89|11510.89|11510.89|11510.89|11510.89|0
1627385820000|2021-07-27 11:37:00|11511.06|11511.06|11512.04|11512.04|11512.04|11512.04|11511.06|11511.06|0
1627385830000|2021-07-27 11:37:10|11511.89|11511.89|11511.89|11511.89|11514.3|11514.3|11511.89|11511.89|0
1627385840000|2021-07-27 11:37:20|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1627385850000|2021-07-27 11:37:30|11512.49|11512.49|11513.03|11513.03|11513.03|11513.03|11512.49|11512.49|0
1627385860000|2021-07-27 11:37:40|11513.71|11513.71|11513.71|11513.71|11513.71|11513.71|11513.71|11513.71|0
1627385870000|2021-07-27 11:37:50|11513.89|11513.89|11513.89|11513.89|11513.89|11513.89|11513.89|11513.89|0
1627385880000|2021-07-27 11:38:00|11514.1|11514.1|11514.27|11514.27|11514.27|11514.27|11514.1|11514.1|0
1627385980000|2021-07-27 11:39:40|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|11515.6|0
1627385990000|2021-07-27 11:39:50|11515.97|11515.97|11516.74|11516.74|11516.74|11516.74|11515.97|11515.97|0
1627386000000|2021-07-27 11:40:00|11516.55|11516.55|11518.81|11518.81|11518.81|11518.81|11516.4|11516.4|0
1627386020000|2021-07-27 11:40:20|11519.04|11519.04|11519.28|11519.28|11519.28|11519.28|11519.04|11519.04|0
1627386030000|2021-07-27 11:40:30|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|0
1627386040000|2021-07-27 11:40:40|11517.89|11517.89|11516.91|11516.91|11517.89|11517.89|11516.91|11516.91|0
1627386060000|2021-07-27 11:41:00|11516.73|11516.73|11516.25|11516.25|11516.73|11516.73|11516.25|11516.25|0
1627386070000|2021-07-27 11:41:10|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1627386080000|2021-07-27 11:41:20|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|0
1627386090000|2021-07-27 11:41:30|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|11514.48|0
1627386100000|2021-07-27 11:41:40|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|11514.65|0
1627386140000|2021-07-27 11:42:20|11514.8|11514.8|11514.63|11514.63|11514.8|11514.8|11514.63|11514.63|0
1627386150000|2021-07-27 11:42:30|11514.46|11514.46|11514.25|11514.25|11514.46|11514.46|11514.25|11514.25|0
1627386160000|2021-07-27 11:42:40|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|11513.9|0
1627386170000|2021-07-27 11:42:50|11514.07|11514.07|11514.25|11514.25|11514.25|11514.25|11514.07|11514.07|0
1627386180000|2021-07-27 11:43:00|11514.6|11514.6|11515.64|11515.64|11515.64|11515.64|11514.6|11514.6|0
1627386210000|2021-07-27 11:43:30|11516.63|11516.63|11517.41|11517.41|11517.61|11517.61|11516.63|11516.63|0
1627386220000|2021-07-27 11:43:40|11516.99|11516.99|11516.92|11516.92|11516.99|11516.99|11516.78|11516.78|0
1627386240000|2021-07-27 11:44:00|11517.13|11517.13|11517.82|11517.82|11518.17|11518.17|11517.13|11517.13|0
1627386260000|2021-07-27 11:44:20|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|0
1627386270000|2021-07-27 11:44:30|11517|11517|11517.36|11517.36|11517.36|11517.36|11517|11517|0
1627386290000|2021-07-27 11:44:50|11517.69|11517.69|11518.03|11518.03|11518.03|11518.03|11517.69|11517.69|0
1627386300000|2021-07-27 11:45:00|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|11518.16|0
1627386320000|2021-07-27 11:45:20|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|0
1627386360000|2021-07-27 11:46:00|11519.25|11519.25|11518.29|11518.29|11519.25|11519.25|11518.21|11518.21|0
1627386370000|2021-07-27 11:46:10|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|11517.89|0
1627386380000|2021-07-27 11:46:20|11517.97|11517.97|11520.03|11520.03|11520.03|11520.03|11517.62|11517.62|0
1627386400000|2021-07-27 11:46:40|11521.01|11521.01|11521.14|11521.14|11522|11522|11521.01|11521.01|0
1627386410000|2021-07-27 11:46:50|11520.91|11520.91|11519.92|11519.92|11520.91|11520.91|11519.92|11519.92|0
1627386420000|2021-07-27 11:47:00|11519.52|11519.52|11519.52|11519.52|11519.52|11519.52|11519.52|11519.52|0
1627386440000|2021-07-27 11:47:20|11518.32|11518.32|11518.55|11518.55|11518.55|11518.55|11518.32|11518.32|0
1627386470000|2021-07-27 11:47:50|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|11519.53|0
1627386480000|2021-07-27 11:48:00|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|11519.32|0
1627386490000|2021-07-27 11:48:10|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|11519.23|0
1627386500000|2021-07-27 11:48:20|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1627386520000|2021-07-27 11:48:40|11519|11519|11519|11519|11519|11519|11519|11519|0
1627386540000|2021-07-27 11:49:00|11518.92|11518.92|11518.73|11518.73|11518.92|11518.92|11518.73|11518.73|0
1627386570000|2021-07-27 11:49:30|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|0
1627386580000|2021-07-27 11:49:40|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|11517.1|0
1627386600000|2021-07-27 11:50:00|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|0
1627386620000|2021-07-27 11:50:20|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|0
1627386630000|2021-07-27 11:50:30|11516.46|11516.46|11515.13|11515.13|11516.46|11516.46|11515.13|11515.13|0
1627386640000|2021-07-27 11:50:40|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|11514.68|0
1627386660000|2021-07-27 11:51:00|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|11514.47|0
1627386680000|2021-07-27 11:51:20|11514.3|11514.3|11513.72|11513.72|11514.47|11514.47|11513.72|11513.72|0
1627386690000|2021-07-27 11:51:30|11513.55|11513.55|11514.54|11514.54|11514.54|11514.54|11513.55|11513.55|0
1627386700000|2021-07-27 11:51:40|11513.33|11513.33|11513.33|11513.33|11513.33|11513.33|11513.33|11513.33|0
1627386710000|2021-07-27 11:51:50|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|0
1627386720000|2021-07-27 11:52:00|11513.33|11513.33|11513.16|11513.16|11513.33|11513.33|11512.35|11512.35|0
1627386750000|2021-07-27 11:52:30|11512.95|11512.95|11512.95|11512.95|11512.95|11512.95|11512.95|11512.95|0
1627386770000|2021-07-27 11:52:50|11514.15|11514.15|11514.15|11514.15|11514.15|11514.15|11514.15|11514.15|0
1627386780000|2021-07-27 11:53:00|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|0
1627386810000|2021-07-27 11:53:30|11513.35|11513.35|11512.78|11512.78|11513.35|11513.35|11512.78|11512.78|0
1627386820000|2021-07-27 11:53:40|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|11513.03|0
1627386850000|2021-07-27 11:54:10|11512.95|11512.95|11514.92|11514.92|11514.92|11514.92|11512.95|11512.95|0
1627386860000|2021-07-27 11:54:20|11513.94|11513.94|11515.27|11515.27|11515.27|11515.27|11513.94|11513.94|0
1627386870000|2021-07-27 11:54:30|11515.48|11515.48|11515.22|11515.22|11515.48|11515.48|11515.22|11515.22|0
1627386880000|2021-07-27 11:54:40|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|0
1627386910000|2021-07-27 11:55:10|11514.9|11514.9|11515.32|11515.32|11515.32|11515.32|11514.9|11514.9|0
1627386920000|2021-07-27 11:55:20|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|11514.82|0
1627386930000|2021-07-27 11:55:30|11515.22|11515.22|11515.75|11515.75|11515.75|11515.75|11515.05|11515.05|0
1627386940000|2021-07-27 11:55:40|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|0
1627386950000|2021-07-27 11:55:50|11517.94|11517.94|11517.77|11517.77|11517.94|11517.94|11517.77|11517.77|0
1627386960000|2021-07-27 11:56:00|11519.74|11519.74|11518.75|11518.75|11519.74|11519.74|11518.75|11518.75|0
1627386970000|2021-07-27 11:56:10|11518.42|11518.42|11517.76|11517.76|11518.42|11518.42|11517.76|11517.76|0
1627387000000|2021-07-27 11:56:40|11517.59|11517.59|11516.64|11516.64|11517.59|11517.59|11516.39|11516.39|0
1627387020000|2021-07-27 11:57:00|11516.48|11516.48|11517.46|11517.46|11517.46|11517.46|11516.48|11516.48|0
1627387030000|2021-07-27 11:57:10|11517.28|11517.28|11518.26|11518.26|11518.26|11518.26|11517.28|11517.28|0
1627387050000|2021-07-27 11:57:30|11518.66|11518.66|11518.49|11518.49|11518.66|11518.66|11518.49|11518.49|0
1627387060000|2021-07-27 11:57:40|11518.33|11518.33|11518.33|11518.33|11518.33|11518.33|11518.33|11518.33|0
1627387070000|2021-07-27 11:57:50|11518.49|11518.49|11519.48|11519.48|11519.48|11519.48|11518.49|11518.49|0
1627387080000|2021-07-27 11:58:00|11518.49|11518.49|11518.49|11518.49|11518.49|11518.49|11518.49|11518.49|0
1627387090000|2021-07-27 11:58:10|11518.83|11518.83|11519.05|11519.05|11519.05|11519.05|11518.66|11518.66|0
1627387100000|2021-07-27 11:58:20|11519.22|11519.22|11519.22|11519.22|11519.22|11519.22|11519.22|11519.22|0
1627387110000|2021-07-27 11:58:30|11519.45|11519.45|11519.22|11519.22|11519.45|11519.45|11519.22|11519.22|0
1627387140000|2021-07-27 11:59:00|11519.3|11519.3|11519.5|11519.5|11519.5|11519.5|11519.3|11519.3|0
1627387170000|2021-07-27 11:59:30|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|0
1627387190000|2021-07-27 11:59:50|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|0
1627387200000|2021-07-27 12:00:00|11518.77|11518.77|11519.76|11519.76|11519.76|11519.76|11518.77|11518.77|0
1627387210000|2021-07-27 12:00:10|11519.63|11519.63|11519.42|11519.42|11519.63|11519.63|11519.42|11519.42|0
1627387220000|2021-07-27 12:00:20|11519.65|11519.65|11519.33|11519.33|11519.65|11519.65|11519.33|11519.33|0
1627387250000|2021-07-27 12:00:50|11518.91|11518.91|11518.7|11518.7|11518.91|11518.91|11518.7|11518.7|0
1627387320000|2021-07-27 12:02:00|11517.71|11517.71|11517.87|11517.87|11518.22|11518.22|11517.71|11517.71|0
1627387330000|2021-07-27 12:02:10|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|11517.52|0
1627387350000|2021-07-27 12:02:30|11517.38|11517.38|11517.12|11517.12|11517.38|11517.38|11517.12|11517.12|0
1627387400000|2021-07-27 12:03:20|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|11516.72|0
1627387430000|2021-07-27 12:03:50|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|0
1627387440000|2021-07-27 12:04:00|11517.56|11517.56|11517.73|11517.73|11517.73|11517.73|11517.56|11517.56|0
1627387460000|2021-07-27 12:04:20|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|0
1627387490000|2021-07-27 12:04:50|11517.44|11517.44|11518.64|11518.64|11518.64|11518.64|11517.44|11517.44|0
1627387500000|2021-07-27 12:05:00|11519.07|11519.07|11519.28|11519.28|11519.28|11519.28|11519.07|11519.07|0
1627387520000|2021-07-27 12:05:20|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|0
1627387530000|2021-07-27 12:05:30|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|0
1627387540000|2021-07-27 12:05:40|11519.42|11519.42|11519.26|11519.26|11519.42|11519.42|11519.26|11519.26|0
1627387550000|2021-07-27 12:05:50|11518.94|11518.94|11517.73|11517.73|11518.94|11518.94|11517.57|11517.57|0
1627387560000|2021-07-27 12:06:00|11517.3|11517.3|11516.74|11516.74|11517.3|11517.3|11516.74|11516.74|0
1627387580000|2021-07-27 12:06:20|11516.9|11516.9|11517.43|11517.43|11517.43|11517.43|11516.9|11516.9|0
1627387620000|2021-07-27 12:07:00|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|0
1627387630000|2021-07-27 12:07:10|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|0
1627387640000|2021-07-27 12:07:20|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|11516.68|0
1627387650000|2021-07-27 12:07:30|11517.08|11517.08|11516.09|11516.09|11517.08|11517.08|11516.09|11516.09|0
1627387660000|2021-07-27 12:07:40|11515.93|11515.93|11515.93|11515.93|11515.93|11515.93|11515.93|11515.93|0
1627387670000|2021-07-27 12:07:50|11516.09|11516.09|11515.59|11515.59|11516.09|11516.09|11515.59|11515.59|0
1627387680000|2021-07-27 12:08:00|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|11515.43|0
1627387690000|2021-07-27 12:08:10|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|11515.59|0
1627387700000|2021-07-27 12:08:20|11515.76|11515.76|11515.9|11515.9|11516.16|11516.16|11515.76|11515.76|0
1627387730000|2021-07-27 12:08:50|11515.73|11515.73|11515.99|11515.99|11515.99|11515.99|11515.73|11515.73|0
1627387740000|2021-07-27 12:09:00|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|11516.98|0
1627387760000|2021-07-27 12:09:20|11517.15|11517.15|11517.31|11517.31|11517.31|11517.31|11517.15|11517.15|0
1627387770000|2021-07-27 12:09:30|11517.48|11517.48|11517.48|11517.48|11517.48|11517.48|11517.48|11517.48|0
1627387820000|2021-07-27 12:10:20|11517.65|11517.65|11517.48|11517.48|11517.65|11517.65|11517.48|11517.48|0
1627387840000|2021-07-27 12:10:40|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|0
1627387850000|2021-07-27 12:10:50|11516.42|11516.42|11516.25|11516.25|11516.42|11516.42|11516.25|11516.25|0
1627387890000|2021-07-27 12:11:30|11517.46|11517.46|11516.25|11516.25|11517.46|11517.46|11516.25|11516.25|0
1627387900000|2021-07-27 12:11:40|11515.05|11515.05|11512.64|11512.64|11515.05|11515.05|11512.64|11512.64|0
1627387910000|2021-07-27 12:11:50|11511.43|11511.43|11511.43|11511.43|11511.43|11511.43|11511.43|11511.43|0
1627387920000|2021-07-27 12:12:00|11512.64|11512.64|11510.8|11510.8|11512.64|11512.64|11510.8|11510.8|0
1627387930000|2021-07-27 12:12:10|11510.57|11510.57|11510.99|11510.99|11512.2|11512.2|11510.57|11510.57|0
1627387960000|2021-07-27 12:12:40|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|11509.79|0
1627388000000|2021-07-27 12:13:20|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|11510.02|0
1627388070000|2021-07-27 12:14:30|11510.18|11510.18|11510.18|11510.18|11510.18|11510.18|11510.18|11510.18|0
1627388080000|2021-07-27 12:14:40|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|0
1627388140000|2021-07-27 12:15:40|11509.7|11509.7|11509.35|11509.35|11509.7|11509.7|11509.35|11509.35|0
1627388150000|2021-07-27 12:15:50|11509.7|11509.7|11508.71|11508.71|11509.7|11509.7|11508.71|11508.71|0
1627388160000|2021-07-27 12:16:00|11508.07|11508.07|11508.07|11508.07|11508.07|11508.07|11508.07|11508.07|0
1627388170000|2021-07-27 12:16:10|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|11508.15|0
1627388180000|2021-07-27 12:16:20|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|0
1627388190000|2021-07-27 12:16:30|11507.02|11507.02|11507.02|11507.02|11507.02|11507.02|11507.02|11507.02|0
1627388200000|2021-07-27 12:16:40|11506.52|11506.52|11506.01|11506.01|11506.52|11506.52|11506.01|11506.01|0
1627388210000|2021-07-27 12:16:50|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|0
1627388230000|2021-07-27 12:17:10|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|11506.49|0
1627388240000|2021-07-27 12:17:20|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|11506.29|0
1627388260000|2021-07-27 12:17:40|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|11507.27|0
1627388310000|2021-07-27 12:18:30|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|11507.44|0
1627388330000|2021-07-27 12:18:50|11507.17|11507.17|11506.96|11506.96|11507.17|11507.17|11506.96|11506.96|0
1627388340000|2021-07-27 12:19:00|11507.04|11507.04|11508.42|11508.42|11508.42|11508.42|11507.04|11507.04|0
1627388370000|2021-07-27 12:19:30|11508.02|11508.02|11507.54|11507.54|11508.02|11508.02|11507.54|11507.54|0
1627388380000|2021-07-27 12:19:40|11507.94|11507.94|11509.15|11509.15|11509.15|11509.15|11507.94|11507.94|0
1627388390000|2021-07-27 12:19:50|11509|11509|11509|11509|11509|11509|11509|11509|0
1627388400000|2021-07-27 12:20:00|11508.65|11508.65|11508.65|11508.65|11508.65|11508.65|11508.65|11508.65|0
1627388410000|2021-07-27 12:20:10|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|11507.85|0
1627388420000|2021-07-27 12:20:20|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|11507.5|0
1627388440000|2021-07-27 12:20:40|11507.72|11507.72|11506.28|11506.28|11507.72|11507.72|11506.28|11506.28|0
1627388460000|2021-07-27 12:21:00|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|0
1627388470000|2021-07-27 12:21:10|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|11505.45|0
1627388480000|2021-07-27 12:21:20|11505.3|11505.3|11505.72|11505.72|11505.72|11505.72|11505.3|11505.3|0
1627388490000|2021-07-27 12:21:30|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|0
1627388500000|2021-07-27 12:21:40|11504.53|11504.53|11504.53|11504.53|11504.53|11504.53|11504.53|11504.53|0
1627388510000|2021-07-27 12:21:50|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|0
1627388540000|2021-07-27 12:22:20|11503.99|11503.99|11503.99|11503.99|11503.99|11503.99|11503.99|11503.99|0
1627388570000|2021-07-27 12:22:50|11503.64|11503.64|11500.4|11500.4|11503.64|11503.64|11500.4|11500.4|0
1627388580000|2021-07-27 12:23:00|11500.16|11500.16|11500.03|11500.03|11500.16|11500.16|11500.03|11500.03|0
1627388590000|2021-07-27 12:23:10|11498.83|11498.83|11500.3|11500.3|11500.3|11500.3|11498.83|11498.83|0
1627388610000|2021-07-27 12:23:30|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|11500.46|0
1627388620000|2021-07-27 12:23:40|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|11500.23|0
1627388630000|2021-07-27 12:23:50|11500.02|11500.02|11500.37|11500.37|11500.37|11500.37|11500.02|11500.02|0
1627388660000|2021-07-27 12:24:20|11499.9|11499.9|11498.69|11498.69|11499.9|11499.9|11498.69|11498.69|0
1627388710000|2021-07-27 12:25:10|11497.7|11497.7|11497.7|11497.7|11497.7|11497.7|11497.7|11497.7|0
1627388740000|2021-07-27 12:25:40|11497.62|11497.62|11497.9|11497.9|11497.9|11497.9|11497.62|11497.62|0
1627388760000|2021-07-27 12:26:00|11497.92|11497.92|11499.13|11499.13|11499.13|11499.13|11497.92|11497.92|0
1627388770000|2021-07-27 12:26:10|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|11498.96|0
1627388780000|2021-07-27 12:26:20|11498.56|11498.56|11498.56|11498.56|11498.56|11498.56|11498.32|11498.32|0
1627388790000|2021-07-27 12:26:30|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|0
1627388820000|2021-07-27 12:27:00|11498.56|11498.56|11497.35|11497.35|11498.56|11498.56|11497.35|11497.35|0
1627388830000|2021-07-27 12:27:10|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|11497.75|0
1627388840000|2021-07-27 12:27:20|11496.82|11496.82|11497.79|11497.79|11497.87|11497.87|11496.82|11496.82|0
1627388850000|2021-07-27 12:27:30|11496.38|11496.38|11495.98|11495.98|11496.38|11496.38|11495.98|11495.98|0
1627388880000|2021-07-27 12:28:00|11495.74|11495.74|11495.27|11495.27|11495.74|11495.74|11495.27|11495.27|0
1627388890000|2021-07-27 12:28:10|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|0
1627388920000|2021-07-27 12:28:40|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|0
1627388940000|2021-07-27 12:29:00|11497.89|11497.89|11498.24|11498.24|11498.24|11498.24|11497.89|11497.89|0
1627388950000|2021-07-27 12:29:10|11497.04|11497.04|11495.83|11495.83|11497.04|11497.04|11495.83|11495.83|0
1627388970000|2021-07-27 12:29:30|11496.18|11496.18|11496.18|11496.18|11496.18|11496.18|11496.18|11496.18|0
1627388980000|2021-07-27 12:29:40|11494.41|11494.41|11494.41|11494.41|11494.41|11494.41|11494.41|11494.41|0
1627389000000|2021-07-27 12:30:00|11494.17|11494.17|11494.41|11494.41|11494.41|11494.41|11494.17|11494.17|0
1627389010000|2021-07-27 12:30:10|11494.33|11494.33|11494.2|11494.2|11494.33|11494.33|11494.2|11494.2|0
1627389020000|2021-07-27 12:30:20|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|11493.99|0
1627389060000|2021-07-27 12:31:00|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|11493.81|0
1627389120000|2021-07-27 12:32:00|11493.62|11493.62|11492.42|11492.42|11493.62|11493.62|11492.42|11492.42|0
1627389130000|2021-07-27 12:32:10|11492.07|11492.07|11492.07|11492.07|11492.07|11492.07|11492.07|11492.07|0
1627389140000|2021-07-27 12:32:20|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|11491.67|0
1627389150000|2021-07-27 12:32:30|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|11491.44|0
1627389170000|2021-07-27 12:32:50|11491.7|11491.7|11491.93|11491.93|11491.93|11491.93|11491.7|11491.7|0
1627389180000|2021-07-27 12:33:00|11491.53|11491.53|11491.4|11491.4|11491.53|11491.53|11491.4|11491.4|0
1627389200000|2021-07-27 12:33:20|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|11491.8|0
1627389220000|2021-07-27 12:33:40|11492.04|11492.04|11492.04|11492.04|11492.04|11492.04|11492.04|11492.04|0
1627389240000|2021-07-27 12:34:00|11492.17|11492.17|11492.17|11492.17|11492.17|11492.17|11492.17|11492.17|0
1627389280000|2021-07-27 12:34:40|11492|11492|11492|11492|11492|11492|11492|11492|0
1627389290000|2021-07-27 12:34:50|11491.6|11491.6|11491.6|11491.6|11491.6|11491.6|11491.6|11491.6|0
1627389300000|2021-07-27 12:35:00|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|11491.39|0
1627389310000|2021-07-27 12:35:10|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|11491.26|0
1627389320000|2021-07-27 12:35:20|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|11491.41|0
1627389340000|2021-07-27 12:35:40|11491.25|11491.25|11491.48|11491.48|11491.48|11491.48|11491.25|11491.25|0
1627389350000|2021-07-27 12:35:50|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|11492.69|0
1627389360000|2021-07-27 12:36:00|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|0
1627389380000|2021-07-27 12:36:20|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|11494.88|0
1627389400000|2021-07-27 12:36:40|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|11493.89|0
1627389420000|2021-07-27 12:37:00|11494.69|11494.69|11494.29|11494.29|11494.69|11494.69|11494.29|11494.29|0
1627389440000|2021-07-27 12:37:20|11493.31|11493.31|11492.67|11492.67|11493.31|11493.31|11492.67|11492.67|0
1627389460000|2021-07-27 12:37:40|11492.32|11492.32|11492.32|11492.32|11492.32|11492.32|11491.34|11491.34|0
1627389470000|2021-07-27 12:37:50|11491.12|11491.12|11490.93|11490.93|11492.32|11492.32|11490.93|11490.93|0
1627389480000|2021-07-27 12:38:00|11491.17|11491.17|11488.15|11488.15|11491.17|11491.17|11488.15|11488.15|0
1627389500000|2021-07-27 12:38:20|11488.41|11488.41|11488.41|11488.41|11488.41|11488.41|11488.41|11488.41|0
1627389510000|2021-07-27 12:38:30|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|0
1627389520000|2021-07-27 12:38:40|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|0
1627389540000|2021-07-27 12:39:00|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|11487.8|0
1627389550000|2021-07-27 12:39:10|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|0
1627389560000|2021-07-27 12:39:20|11489.21|11489.21|11489.63|11489.63|11489.63|11489.63|11489.21|11489.21|0
1627389580000|2021-07-27 12:39:40|11489.97|11489.97|11489.55|11489.55|11489.97|11489.97|11489.55|11489.55|0
1627389590000|2021-07-27 12:39:50|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|11489.81|0
1627389620000|2021-07-27 12:40:20|11490.05|11490.05|11489.85|11489.85|11490.05|11490.05|11489.85|11489.85|0
1627389630000|2021-07-27 12:40:30|11490.35|11490.35|11490.56|11490.56|11490.56|11490.56|11490.35|11490.35|0
1627389660000|2021-07-27 12:41:00|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|11490.22|0
1627389670000|2021-07-27 12:41:10|11492.63|11492.63|11491.42|11491.42|11492.63|11492.63|11491.42|11491.42|0
1627389690000|2021-07-27 12:41:30|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|11491.59|0
1627389700000|2021-07-27 12:41:40|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|11492.01|0
1627389710000|2021-07-27 12:41:50|11492.17|11492.17|11492.17|11492.17|11492.17|11492.17|11492.17|11492.17|0
1627389720000|2021-07-27 12:42:00|11492.24|11492.24|11492.32|11492.32|11492.32|11492.32|11492.24|11492.24|0
1627389740000|2021-07-27 12:42:20|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|11492.67|0
1627389800000|2021-07-27 12:43:20|11493.65|11493.65|11494.56|11494.56|11494.56|11494.56|11493.65|11493.65|0
1627389810000|2021-07-27 12:43:30|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|11494.91|0
1627389820000|2021-07-27 12:43:40|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|11495.31|0
1627389840000|2021-07-27 12:44:00|11495.1|11495.1|11495.33|11495.33|11495.33|11495.33|11495.1|11495.1|0
1627389850000|2021-07-27 12:44:10|11496.54|11496.54|11495.74|11495.74|11496.54|11496.54|11495.74|11495.74|0
1627389860000|2021-07-27 12:44:20|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|11495.53|0
1627389890000|2021-07-27 12:44:50|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|11495.6|0
1627389900000|2021-07-27 12:45:00|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|11495.76|0
1627389920000|2021-07-27 12:45:20|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|0
1627389970000|2021-07-27 12:46:10|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|11495.74|0
1627389990000|2021-07-27 12:46:30|11495.47|11495.47|11495.21|11495.21|11495.47|11495.47|11495.21|11495.21|0
1627390010000|2021-07-27 12:46:50|11496.2|11496.2|11496.2|11496.2|11496.2|11496.2|11496.2|11496.2|0
1627390030000|2021-07-27 12:47:10|11496.54|11496.54|11497.02|11497.02|11497.02|11497.02|11496.54|11496.54|0
1627390040000|2021-07-27 12:47:20|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|11496.8|0
1627390060000|2021-07-27 12:47:40|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|11496.97|0
1627390070000|2021-07-27 12:47:50|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|0
1627390090000|2021-07-27 12:48:10|11497.31|11497.31|11497.34|11497.34|11497.34|11497.34|11497.31|11497.31|0
1627390100000|2021-07-27 12:48:20|11498.33|11498.33|11498.33|11498.33|11498.33|11498.33|11498.33|11498.33|0
1627390140000|2021-07-27 12:49:00|11498.73|11498.73|11497.52|11497.52|11498.73|11498.73|11497.52|11497.52|0
1627390170000|2021-07-27 12:49:30|11498.22|11498.22|11498.22|11498.22|11498.38|11498.38|11498.22|11498.22|0
1627390180000|2021-07-27 12:49:40|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|11499.2|0
1627390190000|2021-07-27 12:49:50|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|11499.37|0
1627390200000|2021-07-27 12:50:00|11499.77|11499.77|11499.95|11499.95|11500.12|11500.12|11499.77|11499.77|0
1627390280000|2021-07-27 12:51:20|11500.19|11500.19|11500.19|11500.19|11500.19|11500.19|11500.19|11500.19|0
1627390300000|2021-07-27 12:51:40|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|0
1627390320000|2021-07-27 12:52:00|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|11501.16|0
1627390350000|2021-07-27 12:52:30|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|0
1627390390000|2021-07-27 12:53:10|11501.04|11501.04|11498.91|11498.91|11501.04|11501.04|11498.91|11498.91|0
1627390400000|2021-07-27 12:53:20|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|0
1627390430000|2021-07-27 12:53:50|11499.49|11499.49|11500|11500|11500|11500|11499.49|11499.49|0
1627390440000|2021-07-27 12:54:00|11500.4|11500.4|11500.87|11500.87|11500.87|11500.87|11500.4|11500.4|0
1627390450000|2021-07-27 12:54:10|11501.21|11501.21|11501.38|11501.38|11501.38|11501.38|11501.21|11501.21|0
1627390460000|2021-07-27 12:54:20|11501.55|11501.55|11503.24|11503.24|11503.24|11503.24|11501.55|11501.55|0
1627390470000|2021-07-27 12:54:30|11504.85|11504.85|11504.85|11504.85|11504.85|11504.85|11503.64|11503.64|0
1627390500000|2021-07-27 12:55:00|11503.64|11503.64|11503.3|11503.3|11503.64|11503.64|11503.3|11503.3|0
1627390510000|2021-07-27 12:55:10|11502.9|11502.9|11503.03|11503.03|11503.03|11503.03|11502.9|11502.9|0
1627390520000|2021-07-27 12:55:20|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|11503.06|0
1627390530000|2021-07-27 12:55:30|11503.29|11503.29|11502.36|11502.36|11503.29|11503.29|11502.36|11502.36|0
1627390540000|2021-07-27 12:55:40|11502.26|11502.26|11502.21|11502.21|11502.26|11502.26|11502.21|11502.21|0
1627390560000|2021-07-27 12:56:00|11502.04|11502.04|11502.21|11502.21|11502.21|11502.21|11502.04|11502.04|0
1627390580000|2021-07-27 12:56:20|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|0
1627390650000|2021-07-27 12:57:30|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|11500.88|0
1627390690000|2021-07-27 12:58:10|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|0
1627390700000|2021-07-27 12:58:20|11500.49|11500.49|11498.78|11498.78|11500.49|11500.49|11498.78|11498.78|0
1627390710000|2021-07-27 12:58:30|11499.13|11499.13|11499.86|11499.86|11499.93|11499.93|11499.13|11499.13|0
1627390730000|2021-07-27 12:58:50|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|0
1627390740000|2021-07-27 12:59:00|11500.42|11500.42|11500.63|11500.63|11500.63|11500.63|11500.42|11500.42|0
1627390750000|2021-07-27 12:59:10|11500.97|11500.97|11501.32|11501.32|11501.32|11501.32|11500.97|11500.97|0
1627390790000|2021-07-27 12:59:50|11501.57|11501.57|11501.36|11501.36|11501.57|11501.57|11501.36|11501.36|0
1627390800000|2021-07-27 13:00:00|11501.17|11501.17|11500.83|11500.83|11501.17|11501.17|11500.83|11500.83|0
1627390810000|2021-07-27 13:00:10|11500.48|11500.48|11500.13|11500.13|11500.48|11500.48|11500.13|11500.13|0
1627390820000|2021-07-27 13:00:20|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|0
1627390860000|2021-07-27 13:01:00|11498.85|11498.85|11500.05|11500.05|11500.05|11500.05|11498.85|11498.85|0
1627390870000|2021-07-27 13:01:10|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|11498.85|0
1627390900000|2021-07-27 13:01:40|11499|11499|11499|11499|11499|11499|11499|11499|0
1627390920000|2021-07-27 13:02:00|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|0
1627390930000|2021-07-27 13:02:10|11499.24|11499.24|11499.57|11499.57|11499.57|11499.57|11499.24|11499.24|0
1627390940000|2021-07-27 13:02:20|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|11499.65|0
1627390960000|2021-07-27 13:02:40|11499.44|11499.44|11499.84|11499.84|11499.84|11499.84|11499.44|11499.44|0
1627391000000|2021-07-27 13:03:20|11500.82|11500.82|11501.06|11501.06|11501.06|11501.06|11500.82|11500.82|0
1627391010000|2021-07-27 13:03:30|11501.22|11501.22|11502.43|11502.43|11502.43|11502.43|11501.22|11501.22|0
1627391020000|2021-07-27 13:03:40|11503.63|11503.63|11504.45|11504.45|11504.45|11504.45|11503.63|11503.63|0
1627391040000|2021-07-27 13:04:00|11504.75|11504.75|11506.94|11506.94|11506.94|11506.94|11504.75|11504.75|0
1627391050000|2021-07-27 13:04:10|11506.73|11506.73|11506.92|11506.92|11506.92|11506.92|11506.51|11506.51|0
1627391060000|2021-07-27 13:04:20|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|0
1627391080000|2021-07-27 13:04:40|11507.14|11507.14|11505.93|11505.93|11507.14|11507.14|11505.93|11505.93|0
1627391110000|2021-07-27 13:05:10|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|11506.28|0
1627391140000|2021-07-27 13:05:40|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|11507.48|0
1627391150000|2021-07-27 13:05:50|11507.65|11507.65|11507.65|11507.65|11507.65|11507.65|11507.65|11507.65|0
1627391180000|2021-07-27 13:06:20|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|11506.67|0
1627391220000|2021-07-27 13:07:00|11506.82|11506.82|11506.72|11506.72|11506.82|11506.82|11506.65|11506.65|0
1627391240000|2021-07-27 13:07:20|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|0
1627391250000|2021-07-27 13:07:30|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|11507.54|0
1627391280000|2021-07-27 13:08:00|11506.34|11506.34|11503.93|11503.93|11506.34|11506.34|11503.93|11503.93|0
1627391310000|2021-07-27 13:08:30|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|0
1627391320000|2021-07-27 13:08:40|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|11503.45|0
1627391330000|2021-07-27 13:08:50|11503.05|11503.05|11503.05|11503.05|11503.05|11503.05|11503.05|11503.05|0
1627391340000|2021-07-27 13:09:00|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|0
1627391400000|2021-07-27 13:10:00|11502.84|11502.84|11502.84|11502.84|11502.84|11502.84|11502.84|11502.84|0
1627391420000|2021-07-27 13:10:20|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|0
1627391440000|2021-07-27 13:10:40|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|0
1627391460000|2021-07-27 13:11:00|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|11501.94|0
1627391480000|2021-07-27 13:11:20|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|11501.77|0
1627391540000|2021-07-27 13:12:20|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|0
1627391570000|2021-07-27 13:12:50|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|0
1627391600000|2021-07-27 13:13:20|11501|11501|11501|11501|11501|11501|11501|11501|0
1627391610000|2021-07-27 13:13:30|11499.79|11499.79|11498.39|11498.39|11499.79|11499.79|11498.39|11498.39|0
1627391620000|2021-07-27 13:13:40|11498.06|11498.06|11497.71|11497.71|11498.06|11498.06|11497.71|11497.71|0
1627391640000|2021-07-27 13:14:00|11497.92|11497.92|11496.88|11496.88|11497.92|11497.92|11496.88|11496.88|0
1627391670000|2021-07-27 13:14:30|11496.71|11496.71|11497.06|11497.06|11497.06|11497.06|11496.71|11496.71|0
1627391690000|2021-07-27 13:14:50|11496.81|11496.81|11495.74|11495.74|11496.96|11496.96|11495.74|11495.74|0
1627391710000|2021-07-27 13:15:10|11496.72|11496.72|11496.94|11496.94|11496.94|11496.94|11496.72|11496.72|0
1627391730000|2021-07-27 13:15:30|11496.51|11496.51|11496.72|11496.72|11496.72|11496.72|11496.51|11496.51|0
1627391760000|2021-07-27 13:16:00|11496.71|11496.71|11496.47|11496.47|11496.71|11496.71|11496.47|11496.47|0
1627391790000|2021-07-27 13:16:30|11496.39|11496.39|11496.09|11496.09|11496.39|11496.39|11496.09|11496.09|0
1627391800000|2021-07-27 13:16:40|11496.31|11496.31|11497.51|11497.51|11497.51|11497.51|11496.31|11496.31|0
1627391810000|2021-07-27 13:16:50|11496.31|11496.31|11495.48|11495.48|11496.31|11496.31|11495.48|11495.48|0
1627391820000|2021-07-27 13:17:00|11494.44|11494.44|11494.18|11494.18|11494.44|11494.44|11494.18|11494.18|0
1627391830000|2021-07-27 13:17:10|11494.41|11494.41|11493.43|11493.43|11494.41|11494.41|11493.43|11493.43|0
1627391840000|2021-07-27 13:17:20|11493.63|11493.63|11493.84|11493.84|11493.92|11493.92|11493.63|11493.63|0
1627391870000|2021-07-27 13:17:50|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|0
1627391880000|2021-07-27 13:18:00|11493.47|11493.47|11493.47|11493.47|11493.47|11493.47|11493.47|11493.47|0
1627391890000|2021-07-27 13:18:10|11494.45|11494.45|11494.96|11494.96|11494.96|11494.96|11494.45|11494.45|0
1627391910000|2021-07-27 13:18:30|11495.3|11495.3|11496.45|11496.45|11496.45|11496.45|11495.3|11495.3|0
1627391930000|2021-07-27 13:18:50|11496.79|11496.79|11496.62|11496.62|11496.79|11496.79|11496.62|11496.62|0
1627391970000|2021-07-27 13:19:30|11497.04|11497.04|11497.02|11497.02|11497.04|11497.04|11496.62|11496.62|0
1627391980000|2021-07-27 13:19:40|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|0
1627391990000|2021-07-27 13:19:50|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|0
1627392010000|2021-07-27 13:20:10|11496.99|11496.99|11496.99|11496.99|11496.99|11496.99|11496.99|11496.99|0
1627392020000|2021-07-27 13:20:20|11497.2|11497.2|11497.42|11497.42|11497.42|11497.42|11497.2|11497.2|0
1627392060000|2021-07-27 13:21:00|11497.58|11497.58|11498.78|11498.78|11498.78|11498.78|11497.58|11497.58|0
1627392070000|2021-07-27 13:21:10|11499.99|11499.99|11498.78|11498.78|11499.99|11499.99|11498.78|11498.78|0
1627392120000|2021-07-27 13:22:00|11498.57|11498.57|11498.15|11498.15|11498.57|11498.57|11498.15|11498.15|0
1627392160000|2021-07-27 13:22:40|11498.36|11498.36|11498.15|11498.15|11498.36|11498.36|11498.15|11498.15|0
1627392190000|2021-07-27 13:23:10|11498.55|11498.55|11500.74|11500.74|11500.74|11500.74|11498.55|11498.55|0
1627392200000|2021-07-27 13:23:20|11501.54|11501.54|11502.74|11502.74|11502.74|11502.74|11501.54|11501.54|0
1627392210000|2021-07-27 13:23:30|11502.95|11502.95|11502.95|11502.95|11502.95|11502.95|11502.95|11502.95|0
1627392240000|2021-07-27 13:24:00|11503.22|11503.22|11504.03|11504.03|11504.03|11504.03|11503.22|11503.22|0
1627392270000|2021-07-27 13:24:30|11503.68|11503.68|11503.68|11503.68|11503.68|11503.68|11503.68|11503.68|0
1627392290000|2021-07-27 13:24:50|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|0
1627392310000|2021-07-27 13:25:10|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|0
1627392320000|2021-07-27 13:25:20|11505.23|11505.23|11505.15|11505.15|11505.23|11505.23|11505.15|11505.15|0
1627392340000|2021-07-27 13:25:40|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|11505.06|0
1627392350000|2021-07-27 13:25:50|11504.63|11504.63|11504.42|11504.42|11504.63|11504.63|11504.42|11504.42|0
1627392360000|2021-07-27 13:26:00|11504.19|11504.19|11504.19|11504.19|11504.19|11504.19|11504.19|11504.19|0
1627392380000|2021-07-27 13:26:20|11504.4|11504.4|11504.4|11504.4|11504.4|11504.4|11504.4|11504.4|0
1627392410000|2021-07-27 13:26:50|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|11504.45|0
1627392420000|2021-07-27 13:27:00|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|11503.24|0
1627392430000|2021-07-27 13:27:10|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|11503.41|0
1627392440000|2021-07-27 13:27:20|11504.4|11504.4|11504.4|11504.4|11504.4|11504.4|11504.4|11504.4|0
1627392460000|2021-07-27 13:27:40|11504.23|11504.23|11504.58|11504.58|11504.58|11504.58|11504.23|11504.23|0
1627392470000|2021-07-27 13:27:50|11504.74|11504.74|11505.73|11505.73|11505.73|11505.73|11504.74|11504.74|0
1627392510000|2021-07-27 13:28:30|11505.65|11505.65|11505.5|11505.5|11505.65|11505.65|11505.5|11505.5|0
1627392520000|2021-07-27 13:28:40|11505.73|11505.73|11505.73|11505.73|11505.73|11505.73|11505.73|11505.73|0
1627392540000|2021-07-27 13:29:00|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|11507.7|0
1627392570000|2021-07-27 13:29:30|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|11507.86|0
1627392590000|2021-07-27 13:29:50|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|11507.53|0
1627392600000|2021-07-27 13:30:00|11507.74|11507.74|11506.86|11506.86|11508.38|11508.38|11504.54|11504.54|0
1627392610000|2021-07-27 13:30:10|11507.84|11507.84|11507.24|11507.24|11508.32|11508.32|11507.24|11507.24|0
1627392620000|2021-07-27 13:30:20|11507.39|11507.39|11507.63|11507.63|11507.63|11507.63|11507.23|11507.23|0
1627392630000|2021-07-27 13:30:30|11507.13|11507.13|11508.35|11508.35|11508.35|11508.35|11506.94|11506.94|0
1627392640000|2021-07-27 13:30:40|11508.43|11508.43|11509.85|11509.85|11509.85|11509.85|11508.43|11508.43|0
1627392650000|2021-07-27 13:30:50|11509.81|11509.81|11509.6|11509.6|11509.81|11509.81|11509.6|11509.6|0
1627392660000|2021-07-27 13:31:00|11507.63|11507.63|11506.8|11506.8|11507.63|11507.63|11506.8|11506.8|0
1627392670000|2021-07-27 13:31:10|11506.59|11506.59|11507.37|11507.37|11508.35|11508.35|11506.59|11506.59|0
1627392680000|2021-07-27 13:31:20|11508.35|11508.35|11505.76|11505.76|11508.35|11508.35|11505.76|11505.76|0
1627392700000|2021-07-27 13:31:40|11504.56|11504.56|11506.16|11506.16|11506.16|11506.16|11504.56|11504.56|0
1627392710000|2021-07-27 13:31:50|11507.28|11507.28|11506.77|11506.77|11507.28|11507.28|11506.77|11506.77|0
1627392720000|2021-07-27 13:32:00|11506.42|11506.42|11506.16|11506.16|11506.42|11506.42|11506.16|11506.16|0
1627392730000|2021-07-27 13:32:10|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|0
1627392750000|2021-07-27 13:32:30|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|0
1627392760000|2021-07-27 13:32:40|11505.45|11505.45|11507.27|11507.27|11507.27|11507.27|11505.3|11505.3|0
1627392770000|2021-07-27 13:32:50|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|11507.22|0
1627392780000|2021-07-27 13:33:00|11506.23|11506.23|11506.15|11506.15|11506.23|11506.23|11505.72|11505.72|0
1627392790000|2021-07-27 13:33:10|11506.07|11506.07|11506.98|11506.98|11506.98|11506.98|11505.99|11505.99|0
1627392800000|2021-07-27 13:33:20|11506.88|11506.88|11505.89|11505.89|11506.88|11506.88|11505.89|11505.89|0
1627392810000|2021-07-27 13:33:30|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|0
1627392820000|2021-07-27 13:33:40|11505.75|11505.75|11503.78|11503.78|11505.75|11505.75|11503.57|11503.57|0
1627392830000|2021-07-27 13:33:50|11504.77|11504.77|11503.48|11503.48|11504.77|11504.77|11503.48|11503.48|0
1627392840000|2021-07-27 13:34:00|11503.08|11503.08|11502.68|11502.68|11503.08|11503.08|11502.68|11502.68|0
1627392850000|2021-07-27 13:34:10|11502.84|11502.84|11503.35|11503.35|11503.35|11503.35|11502.84|11502.84|0
1627392860000|2021-07-27 13:34:20|11502.37|11502.37|11503.15|11503.15|11504.13|11504.13|11502.37|11502.37|0
1627392870000|2021-07-27 13:34:30|11503.38|11503.38|11502.26|11502.26|11503.38|11503.38|11502.05|11502.05|0
1627392880000|2021-07-27 13:34:40|11501.28|11501.28|11501.58|11501.58|11501.58|11501.58|11501.28|11501.28|0
1627392890000|2021-07-27 13:34:50|11501.18|11501.18|11501.18|11501.18|11501.18|11501.18|11501.18|11501.18|0
1627392900000|2021-07-27 13:35:00|11501.22|11501.22|11499.89|11499.89|11501.22|11501.22|11499.48|11499.48|0
1627392910000|2021-07-27 13:35:10|11500.12|11500.12|11500.96|11500.96|11500.96|11500.96|11500.12|11500.12|0
1627392920000|2021-07-27 13:35:20|11501.21|11501.21|11502.25|11502.25|11502.25|11502.25|11501.21|11501.21|0
1627392930000|2021-07-27 13:35:30|11502.36|11502.36|11501.55|11501.55|11502.36|11502.36|11501.15|11501.15|0
1627392940000|2021-07-27 13:35:40|11502.54|11502.54|11503.52|11503.52|11503.52|11503.52|11502.54|11502.54|0
1627392950000|2021-07-27 13:35:50|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|11504.51|0
1627392960000|2021-07-27 13:36:00|11504.38|11504.38|11502.78|11502.78|11504.61|11504.61|11502.78|11502.78|0
1627392970000|2021-07-27 13:36:10|11502.92|11502.92|11503.35|11503.35|11503.35|11503.35|11502.92|11502.92|0
1627392980000|2021-07-27 13:36:20|11502.14|11502.14|11499.96|11499.96|11502.14|11502.14|11499.96|11499.96|0
1627392990000|2021-07-27 13:36:30|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|0
1627393000000|2021-07-27 13:36:40|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|11500.25|0
1627393010000|2021-07-27 13:36:50|11501.24|11501.24|11501.37|11501.37|11501.37|11501.37|11501.24|11501.24|0
1627393020000|2021-07-27 13:37:00|11501.24|11501.24|11501.24|11501.24|11501.24|11501.24|11501.24|11501.24|0
1627393030000|2021-07-27 13:37:10|11503.21|11503.21|11505.73|11505.73|11505.73|11505.73|11503.21|11503.21|0
1627393040000|2021-07-27 13:37:20|11505.52|11505.52|11505.59|11505.59|11505.75|11505.75|11505.52|11505.52|0
1627393050000|2021-07-27 13:37:30|11506.8|11506.8|11505.36|11505.36|11506.8|11506.8|11505.36|11505.36|0
1627393060000|2021-07-27 13:37:40|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|0
1627393080000|2021-07-27 13:38:00|11506.51|11506.51|11506.62|11506.62|11506.62|11506.62|11506.51|11506.51|0
1627393090000|2021-07-27 13:38:10|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|11507.6|0
1627393120000|2021-07-27 13:38:40|11507.32|11507.32|11508.3|11508.3|11508.3|11508.3|11507.32|11507.32|0
1627393130000|2021-07-27 13:38:50|11509|11509|11510.71|11510.71|11510.71|11510.71|11509|11509|0
1627393140000|2021-07-27 13:39:00|11510.92|11510.92|11515.09|11515.09|11515.51|11515.51|11510.92|11510.92|0
1627393150000|2021-07-27 13:39:10|11515.16|11515.16|11513.9|11513.9|11515.16|11515.16|11513.83|11513.83|0
1627393170000|2021-07-27 13:39:30|11513.88|11513.88|11513.88|11513.88|11513.88|11513.88|11513.88|11513.88|0
1627393200000|2021-07-27 13:40:00|11513.62|11513.62|11511.83|11511.83|11513.62|11513.62|11511.83|11511.83|0
1627393210000|2021-07-27 13:40:10|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|11511.41|0
1627393220000|2021-07-27 13:40:20|11510.2|11510.2|11509.8|11509.8|11510.2|11510.2|11509.8|11509.8|0
1627393230000|2021-07-27 13:40:30|11508.6|11508.6|11507.91|11507.91|11508.6|11508.6|11507.91|11507.91|0
1627393240000|2021-07-27 13:40:40|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|11506.71|0
1627393250000|2021-07-27 13:40:50|11505.72|11505.72|11505.49|11505.49|11505.72|11505.72|11505.49|11505.49|0
1627393260000|2021-07-27 13:41:00|11505.42|11505.42|11506.62|11506.62|11506.62|11506.62|11505.42|11505.42|0
1627393270000|2021-07-27 13:41:10|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|11507.61|0
1627393300000|2021-07-27 13:41:40|11507.96|11507.96|11509.1|11509.1|11509.1|11509.1|11507.96|11507.96|0
1627393320000|2021-07-27 13:42:00|11508.11|11508.11|11509.1|11509.1|11509.1|11509.1|11508.11|11508.11|0
1627393330000|2021-07-27 13:42:10|11510.3|11510.3|11511.1|11511.1|11511.1|11511.1|11510.3|11510.3|0
1627393350000|2021-07-27 13:42:30|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|0
1627393360000|2021-07-27 13:42:40|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|11511.52|0
1627393380000|2021-07-27 13:43:00|11510.53|11510.53|11508.34|11508.34|11510.69|11510.69|11508.34|11508.34|0
1627393390000|2021-07-27 13:43:10|11508.11|11508.11|11504.32|11504.32|11508.11|11508.11|11504.32|11504.32|0
1627393400000|2021-07-27 13:43:20|11504.16|11504.16|11503.72|11503.72|11504.16|11504.16|11503.72|11503.72|0
1627393410000|2021-07-27 13:43:30|11503.49|11503.49|11501.81|11501.81|11503.49|11503.49|11501.81|11501.81|0
1627393420000|2021-07-27 13:43:40|11500.2|11500.2|11499.61|11499.61|11500.2|11500.2|11499.61|11499.61|0
1627393430000|2021-07-27 13:43:50|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|11499.35|0
1627393440000|2021-07-27 13:44:00|11499.14|11499.14|11500.55|11500.55|11500.55|11500.55|11499.14|11499.14|0
1627393450000|2021-07-27 13:44:10|11499.35|11499.35|11499.29|11499.29|11499.35|11499.35|11499.29|11499.29|0
1627393470000|2021-07-27 13:44:30|11499.53|11499.53|11499.85|11499.85|11499.85|11499.85|11499.53|11499.53|0
1627393480000|2021-07-27 13:44:40|11499.7|11499.7|11498.22|11498.22|11499.7|11499.7|11498.22|11498.22|0
1627393490000|2021-07-27 13:44:50|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|11497.72|0
1627393520000|2021-07-27 13:45:20|11498.7|11498.7|11499.05|11499.05|11499.05|11499.05|11498.7|11498.7|0
1627393530000|2021-07-27 13:45:30|11498.92|11498.92|11502.23|11502.23|11502.23|11502.23|11498.92|11498.92|0
1627393540000|2021-07-27 13:45:40|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|11502.06|0
1627393570000|2021-07-27 13:46:10|11502.41|11502.41|11503.94|11503.94|11503.94|11503.94|11502.41|11502.41|0
1627393580000|2021-07-27 13:46:20|11504.07|11504.07|11504.2|11504.2|11504.2|11504.2|11504.07|11504.07|0
1627393590000|2021-07-27 13:46:30|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|11504.55|0
1627393600000|2021-07-27 13:46:40|11504.97|11504.97|11505.23|11505.23|11505.23|11505.23|11504.97|11504.97|0
1627393620000|2021-07-27 13:47:00|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|11505.02|0
1627393650000|2021-07-27 13:47:30|11504.03|11504.03|11504.03|11504.03|11504.03|11504.03|11504.03|11504.03|0
1627393660000|2021-07-27 13:47:40|11503.63|11503.63|11502.65|11502.65|11503.63|11503.63|11502.65|11502.65|0
1627393670000|2021-07-27 13:47:50|11502.86|11502.86|11502.86|11502.86|11502.86|11502.86|11502.86|11502.86|0
1627393700000|2021-07-27 13:48:20|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|11502.7|0
1627393720000|2021-07-27 13:48:40|11501.49|11501.49|11500.29|11500.29|11501.49|11501.49|11500.29|11500.29|0
1627393730000|2021-07-27 13:48:50|11499.94|11499.94|11498.73|11498.73|11499.94|11499.94|11498.73|11498.73|0
1627393770000|2021-07-27 13:49:30|11499.94|11499.94|11500.45|11500.45|11500.45|11500.45|11499.25|11499.25|0
1627393780000|2021-07-27 13:49:40|11500.76|11500.76|11499.56|11499.56|11500.76|11500.76|11499.56|11499.56|0
1627393790000|2021-07-27 13:49:50|11499.16|11499.16|11498.59|11498.59|11499.16|11499.16|11498.59|11498.59|0
1627393800000|2021-07-27 13:50:00|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|0
1627393810000|2021-07-27 13:50:10|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|0
1627393830000|2021-07-27 13:50:30|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|11498.54|0
1627393860000|2021-07-27 13:51:00|11498.99|11498.99|11499.34|11499.34|11499.34|11499.34|11498.99|11498.99|0
1627393870000|2021-07-27 13:51:10|11498.66|11498.66|11497.09|11497.09|11498.66|11498.66|11497.09|11497.09|0
1627393880000|2021-07-27 13:51:20|11496.19|11496.19|11495.53|11495.53|11496.19|11496.19|11495.53|11495.53|0
1627393900000|2021-07-27 13:51:40|11495.4|11495.4|11495.4|11495.4|11495.4|11495.4|11495.4|11495.4|0
1627393910000|2021-07-27 13:51:50|11495.06|11495.06|11494.84|11494.84|11495.06|11495.06|11494.84|11494.84|0
1627393920000|2021-07-27 13:52:00|11495.08|11495.08|11493.67|11493.67|11495.08|11495.08|11493.67|11493.67|0
1627393930000|2021-07-27 13:52:10|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|0
1627393940000|2021-07-27 13:52:20|11492.7|11492.7|11493.55|11493.55|11493.76|11493.76|11492.7|11492.7|0
1627393950000|2021-07-27 13:52:30|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|11493.2|0
1627393960000|2021-07-27 13:52:40|11493.55|11493.55|11493.55|11493.55|11493.55|11493.55|11493.55|11493.55|0
1627393970000|2021-07-27 13:52:50|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|11494.53|0
1627393980000|2021-07-27 13:53:00|11495.74|11495.74|11495.74|11495.74|11496.94|11496.94|11495.74|11495.74|0
1627393990000|2021-07-27 13:53:10|11496.94|11496.94|11499.35|11499.35|11499.35|11499.35|11496.94|11496.94|0
1627394000000|2021-07-27 13:53:20|11498.15|11498.15|11499.93|11499.93|11499.93|11499.93|11498.15|11498.15|0
1627394040000|2021-07-27 13:54:00|11500.33|11500.33|11499.13|11499.13|11500.33|11500.33|11499.13|11499.13|0
1627394050000|2021-07-27 13:54:10|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|11497.16|0
1627394060000|2021-07-27 13:54:20|11497.29|11497.29|11496.49|11496.49|11497.29|11497.29|11496.49|11496.49|0
1627394090000|2021-07-27 13:54:50|11497.47|11497.47|11498.62|11498.62|11499.61|11499.61|11497.47|11497.47|0
1627394100000|2021-07-27 13:55:00|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|0
1627394140000|2021-07-27 13:55:40|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|0
1627394150000|2021-07-27 13:55:50|11497.83|11497.83|11496.09|11496.09|11497.83|11497.83|11496.09|11496.09|0
1627394180000|2021-07-27 13:56:20|11495.11|11495.11|11494.12|11494.12|11495.11|11495.11|11494.12|11494.12|0
1627394190000|2021-07-27 13:56:30|11493.72|11493.72|11491.09|11491.09|11493.72|11493.72|11491.09|11491.09|0
1627394200000|2021-07-27 13:56:40|11492.3|11492.3|11492.3|11492.3|11492.3|11492.3|11492.3|11492.3|0
1627394210000|2021-07-27 13:56:50|11492.51|11492.51|11492.67|11492.67|11492.74|11492.74|11492.51|11492.51|0
1627394220000|2021-07-27 13:57:00|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|11492.4|0
1627394230000|2021-07-27 13:57:10|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|11491.71|0
1627394240000|2021-07-27 13:57:20|11492.69|11492.69|11494.8|11494.8|11494.8|11494.8|11492.69|11492.69|0
1627394250000|2021-07-27 13:57:30|11495.43|11495.43|11497.05|11497.05|11497.05|11497.05|11495.43|11495.43|0
1627394260000|2021-07-27 13:57:40|11495.85|11495.85|11495.11|11495.11|11495.85|11495.85|11495.11|11495.11|0
1627394270000|2021-07-27 13:57:50|11495.52|11495.52|11495.52|11495.52|11495.52|11495.52|11495.52|11495.52|0
1627394290000|2021-07-27 13:58:10|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|11496.72|0
1627394330000|2021-07-27 13:58:50|11497.12|11497.12|11496.92|11496.92|11497.12|11497.12|11496.92|11496.92|0
1627394340000|2021-07-27 13:59:00|11496.71|11496.71|11496.61|11496.61|11496.71|11496.71|11496.61|11496.61|0
1627394350000|2021-07-27 13:59:10|11496.39|11496.39|11496.39|11496.39|11496.39|11496.39|11496.39|11496.39|0
1627394370000|2021-07-27 13:59:30|11496.56|11496.56|11496.77|11496.77|11496.77|11496.77|11496.56|11496.56|0
1627394380000|2021-07-27 13:59:40|11496.79|11496.79|11501.42|11501.42|11501.42|11501.42|11496.79|11496.79|0
1627394390000|2021-07-27 13:59:50|11501.67|11501.67|11499.46|11499.46|11501.67|11501.67|11499.46|11499.46|0
1627394400000|2021-07-27 14:00:00|11499.21|11499.21|11499.13|11499.13|11499.21|11499.21|11499.06|11499.06|0
1627394410000|2021-07-27 14:00:10|11501.1|11501.1|11501.02|11501.02|11501.1|11501.1|11501.02|11501.02|0
1627394420000|2021-07-27 14:00:20|11501.26|11501.26|11501.98|11501.98|11501.98|11501.98|11501.26|11501.26|0
1627394430000|2021-07-27 14:00:30|11502.67|11502.67|11504.64|11504.64|11504.64|11504.64|11502.67|11502.67|0
1627394440000|2021-07-27 14:00:40|11503.66|11503.66|11503.66|11503.66|11503.66|11503.66|11503.66|11503.66|0
1627394460000|2021-07-27 14:01:00|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|0
1627394470000|2021-07-27 14:01:10|11504.38|11504.38|11504.38|11504.38|11504.38|11504.38|11504.38|11504.38|0
1627394480000|2021-07-27 14:01:20|11503.68|11503.68|11503.68|11503.68|11503.68|11503.68|11503.68|11503.68|0
1627394490000|2021-07-27 14:01:30|11503.78|11503.78|11504.99|11504.99|11504.99|11504.99|11503.78|11503.78|0
1627394500000|2021-07-27 14:01:40|11505.2|11505.2|11505.41|11505.41|11505.41|11505.41|11505.2|11505.2|0
1627394510000|2021-07-27 14:01:50|11505.36|11505.36|11505.36|11505.36|11505.36|11505.36|11505.36|11505.36|0
1627394530000|2021-07-27 14:02:10|11504.38|11504.38|11505.36|11505.36|11505.36|11505.36|11504.38|11504.38|0
1627394540000|2021-07-27 14:02:20|11505.53|11505.53|11508.7|11508.7|11508.7|11508.7|11505.53|11505.53|0
1627394560000|2021-07-27 14:02:40|11507.72|11507.72|11506.29|11506.29|11508.7|11508.7|11506.29|11506.29|0
1627394570000|2021-07-27 14:02:50|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|0
1627394580000|2021-07-27 14:03:00|11505.91|11505.91|11505.46|11505.46|11505.91|11505.91|11505.46|11505.46|0
1627394590000|2021-07-27 14:03:10|11505.86|11505.86|11506.51|11506.51|11506.66|11506.66|11505.86|11505.86|0
1627394610000|2021-07-27 14:03:30|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|11506.27|0
1627394630000|2021-07-27 14:03:50|11506.16|11506.16|11505.89|11505.89|11506.16|11506.16|11505.66|11505.66|0
1627394640000|2021-07-27 14:04:00|11506.02|11506.02|11507.99|11507.99|11507.99|11507.99|11506.02|11506.02|0
1627394670000|2021-07-27 14:04:30|11507|11507|11506.58|11506.58|11507|11507|11506.58|11506.58|0
1627394690000|2021-07-27 14:04:50|11505.59|11505.59|11505.59|11505.59|11505.59|11505.59|11504.61|11504.61|0
1627394710000|2021-07-27 14:05:10|11504.61|11504.61|11504.75|11504.75|11504.75|11504.75|11504.61|11504.61|0
1627394720000|2021-07-27 14:05:20|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|11505.17|0
1627394740000|2021-07-27 14:05:40|11506.38|11506.38|11505.17|11505.17|11506.38|11506.38|11505.17|11505.17|0
1627394750000|2021-07-27 14:05:50|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|11505.09|0
1627394760000|2021-07-27 14:06:00|11504.86|11504.86|11503.25|11503.25|11504.86|11504.86|11503.25|11503.25|0
1627394770000|2021-07-27 14:06:10|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|0
1627394790000|2021-07-27 14:06:30|11502.79|11502.79|11502.53|11502.53|11502.79|11502.79|11502.53|11502.53|0
1627394800000|2021-07-27 14:06:40|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|11502.93|0
1627394820000|2021-07-27 14:07:00|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|11503.01|0
1627394830000|2021-07-27 14:07:10|11503.99|11503.99|11506.21|11506.21|11506.21|11506.21|11503.99|11503.99|0
1627394840000|2021-07-27 14:07:20|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1627394850000|2021-07-27 14:07:30|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|11505.49|0
1627394860000|2021-07-27 14:07:40|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|11505.28|0
1627394870000|2021-07-27 14:07:50|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|11505.12|0
1627394900000|2021-07-27 14:08:20|11503.92|11503.92|11504.26|11504.26|11504.26|11504.26|11503.92|11503.92|0
1627394910000|2021-07-27 14:08:30|11504.06|11504.06|11504.01|11504.01|11504.06|11504.06|11503.87|11503.87|0
1627394930000|2021-07-27 14:08:50|11502.05|11502.05|11501.8|11501.8|11502.05|11502.05|11501.8|11501.8|0
1627394940000|2021-07-27 14:09:00|11501.65|11501.65|11501.65|11501.65|11501.65|11501.65|11501.65|11501.65|0
1627394950000|2021-07-27 14:09:10|11503.62|11503.62|11503.27|11503.27|11503.62|11503.62|11503.27|11503.27|0
1627394960000|2021-07-27 14:09:20|11503.06|11503.06|11504.06|11504.06|11505.26|11505.26|11502.85|11502.85|0
1627394970000|2021-07-27 14:09:30|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|11502.85|0
1627394980000|2021-07-27 14:09:40|11503.2|11503.2|11502.99|11502.99|11503.2|11503.2|11502.99|11502.99|0
1627394990000|2021-07-27 14:09:50|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|0
1627395000000|2021-07-27 14:10:00|11503.02|11503.02|11502.53|11502.53|11503.23|11503.23|11502.53|11502.53|0
1627395020000|2021-07-27 14:10:20|11502.88|11502.88|11502.88|11502.88|11502.88|11502.88|11501.67|11501.67|0
1627395030000|2021-07-27 14:10:30|11501.67|11501.67|11500.39|11500.39|11501.67|11501.67|11500.39|11500.39|0
1627395040000|2021-07-27 14:10:40|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|11499.89|0
1627395050000|2021-07-27 14:10:50|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|11499.49|0
1627395060000|2021-07-27 14:11:00|11498.5|11498.5|11498.5|11498.5|11498.5|11498.5|11498.5|11498.5|0
1627395070000|2021-07-27 14:11:10|11498.71|11498.71|11499.06|11499.06|11499.06|11499.06|11498.71|11498.71|0
1627395080000|2021-07-27 14:11:20|11499.19|11499.19|11498.49|11498.49|11499.19|11499.19|11498.49|11498.49|0
1627395090000|2021-07-27 14:11:30|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|11498.34|0
1627395100000|2021-07-27 14:11:40|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|0
1627395120000|2021-07-27 14:12:00|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|0
1627395150000|2021-07-27 14:12:30|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|0
1627395160000|2021-07-27 14:12:40|11498.47|11498.47|11498.14|11498.14|11498.47|11498.47|11498.14|11498.14|0
1627395170000|2021-07-27 14:12:50|11498.01|11498.01|11497.5|11497.5|11498.01|11498.01|11497.5|11497.5|0
1627395180000|2021-07-27 14:13:00|11497.9|11497.9|11497.9|11497.9|11497.9|11497.9|11497.9|11497.9|0
1627395190000|2021-07-27 14:13:10|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|11498.6|0
1627395200000|2021-07-27 14:13:20|11499.8|11499.8|11498.6|11498.6|11499.8|11499.8|11498.6|11498.6|0
1627395210000|2021-07-27 14:13:30|11499.58|11499.58|11500.35|11500.35|11500.57|11500.57|11499.58|11499.58|0
1627395230000|2021-07-27 14:13:50|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|11500.78|0
1627395240000|2021-07-27 14:14:00|11500.94|11500.94|11501.03|11501.03|11501.03|11501.03|11500.94|11500.94|0
1627395250000|2021-07-27 14:14:10|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|11500.9|0
1627395260000|2021-07-27 14:14:20|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|0
1627395270000|2021-07-27 14:14:30|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|0
1627395290000|2021-07-27 14:14:50|11500.01|11500.01|11500.01|11500.01|11500.01|11500.01|11500.01|11500.01|0
1627395300000|2021-07-27 14:15:00|11498.96|11498.96|11497.1|11497.1|11499.66|11499.66|11497.1|11497.1|0
1627395310000|2021-07-27 14:15:10|11496.7|11496.7|11496.76|11496.76|11496.76|11496.76|11496.35|11496.35|0
1627395320000|2021-07-27 14:15:20|11497.74|11497.74|11498.09|11498.09|11498.09|11498.09|11497.74|11497.74|0
1627395330000|2021-07-27 14:15:30|11498.16|11498.16|11498.16|11498.16|11498.16|11498.16|11498.16|11498.16|0
1627395390000|2021-07-27 14:16:30|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|11498.51|0
1627395400000|2021-07-27 14:16:40|11497.82|11497.82|11497.82|11497.82|11497.82|11497.82|11497.82|11497.82|0
1627395420000|2021-07-27 14:17:00|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|0
1627395430000|2021-07-27 14:17:10|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|11497.58|0
1627395440000|2021-07-27 14:17:20|11497.93|11497.93|11497.75|11497.75|11497.93|11497.93|11497.58|11497.58|0
1627395450000|2021-07-27 14:17:30|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|0
1627395460000|2021-07-27 14:17:40|11497.81|11497.81|11495.63|11495.63|11497.81|11497.81|11495.63|11495.63|0
1627395480000|2021-07-27 14:18:00|11495.97|11495.97|11495.5|11495.5|11495.97|11495.97|11495.5|11495.5|0
1627395490000|2021-07-27 14:18:10|11495.35|11495.35|11495.14|11495.14|11495.35|11495.35|11495.14|11495.14|0
1627395500000|2021-07-27 14:18:20|11494.15|11494.15|11493.94|11493.94|11494.15|11494.15|11493.94|11493.94|0
1627395510000|2021-07-27 14:18:30|11493.59|11493.59|11493.59|11493.59|11493.59|11493.59|11493.59|11493.59|0
1627395520000|2021-07-27 14:18:40|11493.24|11493.24|11493.41|11493.41|11493.41|11493.41|11493.24|11493.24|0
1627395530000|2021-07-27 14:18:50|11493.2|11493.2|11493.15|11493.15|11493.35|11493.35|11493.15|11493.15|0
1627395540000|2021-07-27 14:19:00|11494.35|11494.35|11492.82|11492.82|11494.35|11494.35|11492.82|11492.82|0
1627395550000|2021-07-27 14:19:10|11492.62|11492.62|11493.61|11493.61|11493.61|11493.61|11492.62|11492.62|0
1627395560000|2021-07-27 14:19:20|11494.01|11494.01|11494.96|11494.96|11494.96|11494.96|11493.86|11493.86|0
1627395580000|2021-07-27 14:19:40|11494.63|11494.63|11494.63|11494.63|11494.63|11494.63|11494.63|11494.63|0
1627395590000|2021-07-27 14:19:50|11494.79|11494.79|11495.24|11495.24|11495.24|11495.24|11494.79|11494.79|0
1627395600000|2021-07-27 14:20:00|11495.64|11495.64|11495.64|11495.64|11495.64|11495.64|11495.64|11495.64|0
1627395630000|2021-07-27 14:20:30|11496.07|11496.07|11496.07|11496.07|11496.07|11496.07|11496.07|11496.07|0
1627395640000|2021-07-27 14:20:40|11496.28|11496.28|11495.08|11495.08|11496.28|11496.28|11495.08|11495.08|0
1627395650000|2021-07-27 14:20:50|11495.18|11495.18|11493.98|11493.98|11495.18|11495.18|11493.98|11493.98|0
1627395660000|2021-07-27 14:21:00|11494.19|11494.19|11494.27|11494.27|11494.27|11494.27|11494.19|11494.19|0
1627395670000|2021-07-27 14:21:10|11494.42|11494.42|11495.97|11495.97|11495.97|11495.97|11494.42|11494.42|0
1627395680000|2021-07-27 14:21:20|11496.05|11496.05|11496.28|11496.28|11496.28|11496.28|11496.05|11496.05|0
1627395710000|2021-07-27 14:21:50|11497.48|11497.48|11499.16|11499.16|11499.16|11499.16|11496.49|11496.49|0
1627395720000|2021-07-27 14:22:00|11499.31|11499.31|11500.29|11500.29|11500.29|11500.29|11499.31|11499.31|0
1627395730000|2021-07-27 14:22:10|11500.41|11500.41|11500.57|11500.57|11500.57|11500.57|11500.41|11500.41|0
1627395740000|2021-07-27 14:22:20|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|11500.66|0
1627395750000|2021-07-27 14:22:30|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|0
1627395760000|2021-07-27 14:22:40|11500.65|11500.65|11500.86|11500.86|11500.86|11500.86|11500.65|11500.65|0
1627395770000|2021-07-27 14:22:50|11501.2|11501.2|11502.41|11502.41|11502.41|11502.41|11501.2|11501.2|0
1627395780000|2021-07-27 14:23:00|11501.2|11501.2|11501.46|11501.46|11501.46|11501.46|11501.13|11501.13|0
1627395790000|2021-07-27 14:23:10|11502.44|11502.44|11502.57|11502.57|11502.57|11502.57|11502.44|11502.44|0
1627395800000|2021-07-27 14:23:20|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|11502.92|0
1627395810000|2021-07-27 14:23:30|11502.87|11502.87|11503.85|11503.85|11503.85|11503.85|11502.87|11502.87|0
1627395840000|2021-07-27 14:24:00|11503.16|11503.16|11503.95|11503.95|11503.95|11503.95|11503.16|11503.16|0
1627395850000|2021-07-27 14:24:10|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|0
1627395860000|2021-07-27 14:24:20|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|0
1627395880000|2021-07-27 14:24:40|11502.47|11502.47|11502.98|11502.98|11502.98|11502.98|11502.47|11502.47|0
1627395910000|2021-07-27 14:25:10|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|0
1627395920000|2021-07-27 14:25:20|11502.58|11502.58|11503.35|11503.35|11503.35|11503.35|11502.58|11502.58|0
1627395930000|2021-07-27 14:25:30|11503.68|11503.68|11507.08|11507.08|11507.08|11507.08|11503.68|11503.68|0
1627395940000|2021-07-27 14:25:40|11507.23|11507.23|11507.23|11507.23|11507.23|11507.23|11507.18|11507.18|0
1627395950000|2021-07-27 14:25:50|11507.58|11507.58|11506.94|11506.94|11507.92|11507.92|11506.94|11506.94|0
1627395990000|2021-07-27 14:26:30|11507.29|11507.29|11508.62|11508.62|11508.62|11508.62|11507.29|11507.29|0
1627396000000|2021-07-27 14:26:40|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|11508.27|0
1627396010000|2021-07-27 14:26:50|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|11508.62|0
1627396020000|2021-07-27 14:27:00|11508.85|11508.85|11509.09|11509.09|11509.09|11509.09|11508.85|11508.85|0
1627396030000|2021-07-27 14:27:10|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|0
1627396040000|2021-07-27 14:27:20|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|11509.7|0
1627396050000|2021-07-27 14:27:30|11509.86|11509.86|11510.06|11510.06|11510.2|11510.2|11509.86|11509.86|0
1627396070000|2021-07-27 14:27:50|11509.66|11509.66|11509.31|11509.31|11509.66|11509.66|11509.31|11509.31|0
1627396080000|2021-07-27 14:28:00|11509.1|11509.1|11509.16|11509.16|11509.32|11509.32|11508.54|11508.54|0
1627396130000|2021-07-27 14:28:50|11509.5|11509.5|11509.58|11509.58|11509.58|11509.58|11509.5|11509.5|0
1627396170000|2021-07-27 14:29:30|11509.74|11509.74|11509.59|11509.59|11509.74|11509.74|11509.59|11509.59|0
1627396180000|2021-07-27 14:29:40|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|11510.39|0
1627396190000|2021-07-27 14:29:50|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|0
1627396200000|2021-07-27 14:30:00|11510.88|11510.88|11511.05|11511.05|11511.05|11511.05|11510.88|11510.88|0
1627396230000|2021-07-27 14:30:30|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|11510.81|0
1627396240000|2021-07-27 14:30:40|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|11510.6|0
1627396250000|2021-07-27 14:30:50|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|11510.53|0
1627396260000|2021-07-27 14:31:00|11510.36|11510.36|11510.15|11510.15|11510.36|11510.36|11510.15|11510.15|0
1627396270000|2021-07-27 14:31:10|11510.43|11510.43|11510.43|11510.43|11510.43|11510.43|11510.43|11510.43|0
1627396280000|2021-07-27 14:31:20|11510.22|11510.22|11510.43|11510.43|11510.43|11510.43|11510.22|11510.22|0
1627396290000|2021-07-27 14:31:30|11510.17|11510.17|11508.92|11508.92|11510.17|11510.17|11508.92|11508.92|0
1627396300000|2021-07-27 14:31:40|11508.57|11508.57|11508.41|11508.41|11508.57|11508.57|11508.41|11508.41|0
1627396310000|2021-07-27 14:31:50|11508.11|11508.11|11507.62|11507.62|11508.11|11508.11|11507.54|11507.54|0
1627396320000|2021-07-27 14:32:00|11506.63|11506.63|11506.5|11506.5|11507.03|11507.03|11505.83|11505.83|0
1627396350000|2021-07-27 14:32:30|11505.3|11505.3|11505.29|11505.29|11505.3|11505.3|11505.15|11505.15|0
1627396360000|2021-07-27 14:32:40|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|11505.31|0
1627396370000|2021-07-27 14:32:50|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|11505.23|0
1627396380000|2021-07-27 14:33:00|11504.02|11504.02|11501.2|11501.2|11504.02|11504.02|11501.2|11501.2|0
1627396390000|2021-07-27 14:33:10|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|11500.85|0
1627396410000|2021-07-27 14:33:30|11500.72|11500.72|11500.72|11500.72|11500.72|11500.72|11500.72|11500.72|0
1627396420000|2021-07-27 14:33:40|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|0
1627396430000|2021-07-27 14:33:50|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|11500.6|0
1627396440000|2021-07-27 14:34:00|11500.38|11500.38|11500.31|11500.31|11500.38|11500.38|11500.31|11500.31|0
1627396450000|2021-07-27 14:34:10|11500.66|11500.66|11500.31|11500.31|11500.66|11500.66|11500.31|11500.31|0
1627396460000|2021-07-27 14:34:20|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|11500.16|0
1627396480000|2021-07-27 14:34:40|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|0
1627396490000|2021-07-27 14:34:50|11502.13|11502.13|11502.05|11502.05|11502.13|11502.13|11502.05|11502.05|0
1627396500000|2021-07-27 14:35:00|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|11503.26|0
1627396510000|2021-07-27 14:35:10|11504.46|11504.46|11503.83|11503.83|11505.03|11505.03|11503.83|11503.83|0
1627396520000|2021-07-27 14:35:20|11504.04|11504.04|11504.48|11504.48|11504.48|11504.48|11504.04|11504.04|0
1627396560000|2021-07-27 14:36:00|11504.65|11504.65|11504.76|11504.76|11504.88|11504.88|11504.53|11504.53|0
1627396570000|2021-07-27 14:36:10|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|0
1627396580000|2021-07-27 14:36:20|11503.72|11503.72|11504.1|11504.1|11504.1|11504.1|11503.56|11503.56|0
1627396590000|2021-07-27 14:36:30|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|0
1627396600000|2021-07-27 14:36:40|11505.22|11505.22|11505.22|11505.22|11505.22|11505.22|11504.41|11504.41|0
1627396620000|2021-07-27 14:37:00|11505.01|11505.01|11505.01|11505.01|11505.35|11505.35|11505.01|11505.01|0
1627396630000|2021-07-27 14:37:10|11505.04|11505.04|11505.11|11505.11|11505.11|11505.11|11505.04|11505.04|0
1627396640000|2021-07-27 14:37:20|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|0
1627396650000|2021-07-27 14:37:30|11505.3|11505.3|11506.51|11506.51|11506.51|11506.51|11505.3|11505.3|0
1627396670000|2021-07-27 14:37:50|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|11506.43|0
1627396680000|2021-07-27 14:38:00|11505.94|11505.94|11505.94|11505.94|11505.94|11505.94|11505.94|11505.94|0
1627396690000|2021-07-27 14:38:10|11504.96|11504.96|11505.14|11505.14|11505.28|11505.28|11504.96|11504.96|0
1627396700000|2021-07-27 14:38:20|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|11506.13|0
1627396720000|2021-07-27 14:38:40|11505.96|11505.96|11506.17|11506.17|11506.17|11506.17|11505.96|11505.96|0
1627396740000|2021-07-27 14:39:00|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|11506.25|0
1627396750000|2021-07-27 14:39:10|11505.85|11505.85|11505.85|11505.85|11505.85|11505.85|11505.45|11505.45|0
1627396760000|2021-07-27 14:39:20|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|11505.5|0
1627396800000|2021-07-27 14:40:00|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|0
1627396810000|2021-07-27 14:40:10|11505.7|11505.7|11506.69|11506.69|11506.69|11506.69|11505.7|11505.7|0
1627396850000|2021-07-27 14:40:50|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|11505.7|0
1627396860000|2021-07-27 14:41:00|11505.96|11505.96|11506.6|11506.6|11506.6|11506.6|11505.96|11505.96|0
1627396870000|2021-07-27 14:41:10|11507.59|11507.59|11507.99|11507.99|11507.99|11507.99|11507.59|11507.59|0
1627396880000|2021-07-27 14:41:20|11508.22|11508.22|11507.88|11507.88|11508.22|11508.22|11507.88|11507.88|0
1627396890000|2021-07-27 14:41:30|11508.04|11508.04|11508.04|11508.04|11508.04|11508.04|11508.04|11508.04|0
1627396900000|2021-07-27 14:41:40|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|11508.2|0
1627396920000|2021-07-27 14:42:00|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|11507.21|0
1627396930000|2021-07-27 14:42:10|11508.2|11508.2|11508.55|11508.55|11508.55|11508.55|11508.2|11508.2|0
1627396950000|2021-07-27 14:42:30|11508.33|11508.33|11508.33|11508.33|11508.33|11508.33|11508.33|11508.33|0
1627396960000|2021-07-27 14:42:40|11508.12|11508.12|11508.02|11508.02|11508.12|11508.12|11507.62|11507.62|0
1627396970000|2021-07-27 14:42:50|11508.36|11508.36|11508.36|11508.36|11508.36|11508.36|11508.36|11508.36|0
1627396980000|2021-07-27 14:43:00|11507.96|11507.96|11507.96|11507.96|11507.96|11507.96|11507.8|11507.8|0
1627397000000|2021-07-27 14:43:20|11507.89|11507.89|11507.89|11507.89|11507.89|11507.89|11507.89|11507.89|0
1627397030000|2021-07-27 14:43:50|11507.81|11507.81|11507.47|11507.47|11507.81|11507.81|11507.47|11507.47|0
1627397040000|2021-07-27 14:44:00|11507.23|11507.23|11506.27|11506.27|11507.23|11507.23|11506.27|11506.27|0
1627397050000|2021-07-27 14:44:10|11504.78|11504.78|11504.02|11504.02|11504.78|11504.78|11504.02|11504.02|0
1627397060000|2021-07-27 14:44:20|11503.81|11503.81|11502.67|11502.67|11503.81|11503.81|11502.67|11502.67|0
1627397070000|2021-07-27 14:44:30|11502.5|11502.5|11502.5|11502.5|11502.5|11502.5|11502.5|11502.5|0
1627397090000|2021-07-27 14:44:50|11503.49|11503.49|11503.49|11503.49|11503.49|11503.49|11503.49|11503.49|0
1627397100000|2021-07-27 14:45:00|11503.28|11503.28|11503.44|11503.44|11503.44|11503.44|11503.28|11503.28|0
1627397110000|2021-07-27 14:45:10|11503.23|11503.23|11503.23|11503.23|11503.23|11503.23|11503.23|11503.23|0
1627397120000|2021-07-27 14:45:20|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|11503.65|0
1627397140000|2021-07-27 14:45:40|11503.86|11503.86|11503.63|11503.63|11503.86|11503.86|11503.63|11503.63|0
1627397150000|2021-07-27 14:45:50|11502.43|11502.43|11502.33|11502.33|11502.43|11502.43|11502.33|11502.33|0
1627397160000|2021-07-27 14:46:00|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|0
1627397170000|2021-07-27 14:46:10|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|0
1627397210000|2021-07-27 14:46:50|11502.16|11502.16|11501.99|11501.99|11502.16|11502.16|11501.99|11501.99|0
1627397260000|2021-07-27 14:47:40|11502.5|11502.5|11502.66|11502.66|11502.66|11502.66|11502.5|11502.5|0
1627397270000|2021-07-27 14:47:50|11502.57|11502.57|11502.91|11502.91|11502.91|11502.91|11502.57|11502.57|0
1627397280000|2021-07-27 14:48:00|11502.77|11502.77|11502.54|11502.54|11502.77|11502.77|11502.54|11502.54|0
1627397290000|2021-07-27 14:48:10|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|11502.4|0
1627397300000|2021-07-27 14:48:20|11502.57|11502.57|11502.34|11502.34|11502.57|11502.57|11502.34|11502.34|0
1627397310000|2021-07-27 14:48:30|11502.51|11502.51|11502.51|11502.51|11502.51|11502.51|11502.51|11502.51|0
1627397320000|2021-07-27 14:48:40|11502.29|11502.29|11503.01|11503.01|11503.01|11503.01|11502.29|11502.29|0
1627397350000|2021-07-27 14:49:10|11503.17|11503.17|11503.17|11503.17|11503.17|11503.17|11503.17|11503.17|0
1627397370000|2021-07-27 14:49:30|11503.34|11503.34|11503.81|11503.81|11503.81|11503.81|11503.34|11503.34|0
1627397380000|2021-07-27 14:49:40|11503.98|11503.98|11504.42|11504.42|11504.42|11504.42|11503.98|11503.98|0
1627397390000|2021-07-27 14:49:50|11504.16|11504.16|11504.28|11504.28|11504.28|11504.28|11504.16|11504.16|0
1627397400000|2021-07-27 14:50:00|11503.3|11503.3|11503.22|11503.22|11503.3|11503.3|11503.22|11503.22|0
1627397410000|2021-07-27 14:50:10|11503.47|11503.47|11503.12|11503.12|11503.47|11503.47|11503.12|11503.12|0
1627397420000|2021-07-27 14:50:20|11503.47|11503.47|11503.13|11503.13|11503.47|11503.47|11503.13|11503.13|0
1627397440000|2021-07-27 14:50:40|11502.79|11502.79|11502.77|11502.77|11502.79|11502.79|11502.77|11502.77|0
1627397450000|2021-07-27 14:50:50|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|11502.82|0
1627397460000|2021-07-27 14:51:00|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|0
1627397470000|2021-07-27 14:51:10|11502.39|11502.39|11502.74|11502.74|11502.74|11502.74|11502.39|11502.39|0
1627397480000|2021-07-27 14:51:20|11503.14|11503.14|11503.29|11503.29|11503.29|11503.29|11503.14|11503.14|0
1627397490000|2021-07-27 14:51:30|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|11503.53|0
1627397500000|2021-07-27 14:51:40|11503.74|11503.74|11504.03|11504.03|11504.03|11504.03|11503.74|11503.74|0
1627397520000|2021-07-27 14:52:00|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|11504.2|0
1627397540000|2021-07-27 14:52:20|11504.44|11504.44|11503.99|11503.99|11504.44|11504.44|11503.99|11503.99|0
1627397550000|2021-07-27 14:52:30|11503.01|11503.01|11502.98|11502.98|11503.99|11503.99|11502.98|11502.98|0
1627397570000|2021-07-27 14:52:50|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|11503.14|0
1627397580000|2021-07-27 14:53:00|11503.21|11503.21|11503.21|11503.21|11503.21|11503.21|11503.21|11503.21|0
1627397600000|2021-07-27 14:53:20|11503.36|11503.36|11503.39|11503.39|11503.39|11503.39|11503.36|11503.36|0
1627397640000|2021-07-27 14:54:00|11503.7|11503.7|11503.77|11503.77|11503.77|11503.77|11503.7|11503.7|0
1627397650000|2021-07-27 14:54:10|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|11503.56|0
1627397680000|2021-07-27 14:54:40|11503.73|11503.73|11503.82|11503.82|11503.9|11503.9|11503.73|11503.73|0
1627397710000|2021-07-27 14:55:10|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|0
1627397720000|2021-07-27 14:55:20|11503.87|11503.87|11503.77|11503.77|11503.87|11503.87|11503.77|11503.77|0
1627397750000|2021-07-27 14:55:50|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|11503.85|0
1627397760000|2021-07-27 14:56:00|11505.05|11505.05|11504.48|11504.48|11505.26|11505.26|11504.06|11504.06|0
1627397770000|2021-07-27 14:56:10|11504.7|11504.7|11504.7|11504.7|11504.7|11504.7|11504.7|11504.7|0
1627397780000|2021-07-27 14:56:20|11505.2|11505.2|11505.28|11505.28|11505.28|11505.28|11505.2|11505.2|0
1627397790000|2021-07-27 14:56:30|11505.51|11505.51|11505.17|11505.17|11505.51|11505.51|11505.17|11505.17|0
1627397820000|2021-07-27 14:57:00|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|0
1627397830000|2021-07-27 14:57:10|11503.61|11503.61|11503.38|11503.38|11503.61|11503.61|11503.38|11503.38|0
1627397840000|2021-07-27 14:57:20|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|0
1627397850000|2021-07-27 14:57:30|11503.47|11503.47|11503.3|11503.3|11503.47|11503.47|11503.14|11503.14|0
1627397870000|2021-07-27 14:57:50|11502.96|11502.96|11502.96|11502.96|11502.96|11502.96|11502.96|11502.96|0
1627397880000|2021-07-27 14:58:00|11501.97|11501.97|11502.13|11502.13|11502.13|11502.13|11501.97|11501.97|0
1627397890000|2021-07-27 14:58:10|11502.34|11502.34|11502.01|11502.01|11502.41|11502.41|11502.01|11502.01|0
1627397930000|2021-07-27 14:58:50|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|0
1627397940000|2021-07-27 14:59:00|11502.09|11502.09|11501.74|11501.74|11502.09|11502.09|11501.74|11501.74|0
1627397950000|2021-07-27 14:59:10|11501.57|11501.57|11501.49|11501.49|11501.57|11501.57|11501.49|11501.49|0
1627397970000|2021-07-27 14:59:30|11501.66|11501.66|11501.66|11501.66|11501.66|11501.66|11501.66|11501.66|0
1627397980000|2021-07-27 14:59:40|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|11500.67|0
1627397990000|2021-07-27 14:59:50|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|0
1627398000000|2021-07-27 15:00:00|11500.41|11500.41|11500.2|11500.2|11500.41|11500.41|11500.2|11500.2|0
1627398010000|2021-07-27 15:00:10|11499.94|11499.94|11499.77|11499.77|11499.94|11499.94|11499.77|11499.77|0
1627398020000|2021-07-27 15:00:20|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|11499.94|0
1627398030000|2021-07-27 15:00:30|11501.14|11501.14|11501.22|11501.22|11501.22|11501.22|11501.14|11501.14|0
1627398040000|2021-07-27 15:00:40|11501.43|11501.43|11500.37|11500.37|11501.43|11501.43|11500.23|11500.23|0
1627398080000|2021-07-27 15:01:20|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|0
1627398110000|2021-07-27 15:01:50|11500.71|11500.71|11501.91|11501.91|11501.91|11501.91|11500.71|11500.71|0
1627398120000|2021-07-27 15:02:00|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|11501.7|0
1627398130000|2021-07-27 15:02:10|11500.5|11500.5|11500.26|11500.26|11500.5|11500.5|11500.26|11500.26|0
1627398170000|2021-07-27 15:02:50|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|11500.42|0
1627398180000|2021-07-27 15:03:00|11500.26|11500.26|11500.96|11500.96|11500.96|11500.96|11500.16|11500.16|0
1627398200000|2021-07-27 15:03:20|11500.76|11500.76|11500.82|11500.82|11500.82|11500.82|11500.66|11500.66|0
1627398220000|2021-07-27 15:03:40|11500.99|11500.99|11501.15|11501.15|11501.15|11501.15|11500.99|11500.99|0
1627398240000|2021-07-27 15:04:00|11500.75|11500.75|11500.67|11500.67|11501.96|11501.96|11500.67|11500.67|0
1627398250000|2021-07-27 15:04:10|11500.49|11500.49|11500.32|11500.32|11500.49|11500.49|11500.32|11500.32|0
1627398260000|2021-07-27 15:04:20|11500.57|11500.57|11500.5|11500.5|11500.57|11500.57|11500.5|11500.5|0
1627398270000|2021-07-27 15:04:30|11500.55|11500.55|11500.98|11500.98|11500.98|11500.98|11500.55|11500.55|0
1627398280000|2021-07-27 15:04:40|11501.01|11501.01|11501.23|11501.23|11501.23|11501.23|11501.01|11501.01|0
1627398290000|2021-07-27 15:04:50|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|11500.24|0
1627398300000|2021-07-27 15:05:00|11500.59|11500.59|11501.57|11501.57|11501.57|11501.57|11500.59|11500.59|0
1627398310000|2021-07-27 15:05:10|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|0
1627398350000|2021-07-27 15:05:50|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|11501.55|0
1627398360000|2021-07-27 15:06:00|11501.34|11501.34|11501.34|11501.34|11501.34|11501.34|11501.34|11501.34|0
1627398370000|2021-07-27 15:06:10|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|11501.17|0
1627398390000|2021-07-27 15:06:30|11501.4|11501.4|11501.4|11501.4|11501.4|11501.4|11501.4|11501.4|0
1627398420000|2021-07-27 15:07:00|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|11501.82|0
1627398430000|2021-07-27 15:07:10|11501.86|11501.86|11501.63|11501.63|11503.23|11503.23|11501.63|11501.63|0
1627398460000|2021-07-27 15:07:40|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|11501.5|0
1627398480000|2021-07-27 15:08:00|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|0
1627398500000|2021-07-27 15:08:20|11501.56|11501.56|11501.56|11501.56|11501.56|11501.56|11501.56|11501.56|0
1627398510000|2021-07-27 15:08:30|11502.77|11502.77|11501.56|11501.56|11502.77|11502.77|11501.56|11501.56|0
1627398520000|2021-07-27 15:08:40|11501.31|11501.31|11501.14|11501.14|11501.31|11501.31|11501.14|11501.14|0
1627398540000|2021-07-27 15:09:00|11500.88|11500.88|11500.46|11500.46|11500.88|11500.88|11500.46|11500.46|0
1627398550000|2021-07-27 15:09:10|11500.2|11500.2|11500.3|11500.3|11500.3|11500.3|11500.09|11500.09|0
1627398570000|2021-07-27 15:09:30|11499.32|11499.32|11497.13|11497.13|11499.32|11499.32|11497.13|11497.13|0
1627398580000|2021-07-27 15:09:40|11495.92|11495.92|11493.92|11493.92|11495.92|11495.92|11493.92|11493.92|0
1627398590000|2021-07-27 15:09:50|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|11493.52|0
1627398600000|2021-07-27 15:10:00|11492.53|11492.53|11496.11|11496.11|11496.11|11496.11|11492.53|11492.53|0
1627398610000|2021-07-27 15:10:10|11494.9|11494.9|11493.7|11493.7|11494.9|11494.9|11493.7|11493.7|0
1627398620000|2021-07-27 15:10:20|11493.53|11493.53|11494.78|11494.78|11494.78|11494.78|11493.53|11493.53|0
1627398640000|2021-07-27 15:10:40|11495|11495|11495|11495|11495|11495|11495|11495|0
1627398650000|2021-07-27 15:10:50|11495.26|11495.26|11496.46|11496.46|11496.46|11496.46|11495.13|11495.13|0
1627398670000|2021-07-27 15:11:10|11496.86|11496.86|11497.26|11497.26|11497.26|11497.26|11496.86|11496.86|0
1627398690000|2021-07-27 15:11:30|11497.19|11497.19|11494.03|11494.03|11497.19|11497.19|11494.03|11494.03|0
1627398700000|2021-07-27 15:11:40|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|11493.63|0
1627398710000|2021-07-27 15:11:50|11494.62|11494.62|11495.02|11495.02|11495.42|11495.42|11494.62|11494.62|0
1627398720000|2021-07-27 15:12:00|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|0
1627398730000|2021-07-27 15:12:10|11495.12|11495.12|11495.32|11495.32|11495.32|11495.32|11495.12|11495.12|0
1627398740000|2021-07-27 15:12:20|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|0
1627398750000|2021-07-27 15:12:30|11496.61|11496.61|11496.84|11496.84|11496.84|11496.84|11496.61|11496.61|0
1627398760000|2021-07-27 15:12:40|11497.27|11497.27|11496.76|11496.76|11497.27|11497.27|11496.76|11496.76|0
1627398770000|2021-07-27 15:12:50|11496.82|11496.82|11496.87|11496.87|11496.87|11496.87|11496.82|11496.82|0
1627398780000|2021-07-27 15:13:00|11497.04|11497.04|11497.44|11497.44|11497.44|11497.44|11497.04|11497.04|0
1627398790000|2021-07-27 15:13:10|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|11497.45|0
1627398800000|2021-07-27 15:13:20|11497.05|11497.05|11497.13|11497.13|11497.13|11497.13|11497.05|11497.05|0
1627398810000|2021-07-27 15:13:30|11497.34|11497.34|11498.4|11498.4|11498.4|11498.4|11497.34|11497.34|0
1627398830000|2021-07-27 15:13:50|11498.57|11498.57|11497.59|11497.59|11498.57|11498.57|11497.59|11497.59|0
1627398840000|2021-07-27 15:14:00|11497.62|11497.62|11498.1|11498.1|11498.1|11498.1|11497.62|11497.62|0
1627398850000|2021-07-27 15:14:10|11498.26|11498.26|11498.4|11498.4|11498.61|11498.61|11498.26|11498.26|0
1627398860000|2021-07-27 15:14:20|11498.5|11498.5|11498.55|11498.55|11498.55|11498.55|11498.5|11498.5|0
1627398870000|2021-07-27 15:14:30|11498.78|11498.78|11498.43|11498.43|11498.93|11498.93|11498.43|11498.43|0
1627398890000|2021-07-27 15:14:50|11498.56|11498.56|11498.16|11498.16|11498.56|11498.56|11498.16|11498.16|0
1627398900000|2021-07-27 15:15:00|11499.14|11499.14|11499.14|11499.14|11499.14|11499.14|11498.16|11498.16|0
1627398910000|2021-07-27 15:15:10|11498.93|11498.93|11499.14|11499.14|11499.14|11499.14|11498.93|11498.93|0
1627398940000|2021-07-27 15:15:40|11499.35|11499.35|11499.21|11499.21|11499.35|11499.35|11499.14|11499.14|0
1627398950000|2021-07-27 15:15:50|11498.23|11498.23|11499.21|11499.21|11500.19|11500.19|11498.23|11498.23|0
1627398960000|2021-07-27 15:16:00|11498.86|11498.86|11498.21|11498.21|11498.86|11498.86|11498.21|11498.21|0
1627398970000|2021-07-27 15:16:10|11497.22|11497.22|11496.24|11496.24|11497.62|11497.62|11496.24|11496.24|0
1627398980000|2021-07-27 15:16:20|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|0
1627398990000|2021-07-27 15:16:30|11495.72|11495.72|11495.79|11495.79|11495.79|11495.79|11495.72|11495.72|0
1627399000000|2021-07-27 15:16:40|11494.81|11494.81|11495.04|11495.04|11495.04|11495.04|11494.81|11494.81|0
1627399010000|2021-07-27 15:16:50|11496.24|11496.24|11496.24|11496.24|11496.37|11496.37|11496.24|11496.24|0
1627399020000|2021-07-27 15:17:00|11496.32|11496.32|11496.53|11496.53|11497.55|11497.55|11496.25|11496.25|0
1627399030000|2021-07-27 15:17:10|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1627399040000|2021-07-27 15:17:20|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|11496.82|0
1627399050000|2021-07-27 15:17:30|11495.62|11495.62|11495.57|11495.57|11495.62|11495.62|11495.57|11495.57|0
1627399060000|2021-07-27 15:17:40|11495.47|11495.47|11495.3|11495.3|11495.47|11495.47|11495.3|11495.3|0
1627399070000|2021-07-27 15:17:50|11495.46|11495.46|11495.14|11495.14|11495.49|11495.49|11495.14|11495.14|0
1627399080000|2021-07-27 15:18:00|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|0
1627399100000|2021-07-27 15:18:20|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|0
1627399120000|2021-07-27 15:18:40|11495.41|11495.41|11495.49|11495.49|11495.56|11495.56|11495.41|11495.41|0
1627399130000|2021-07-27 15:18:50|11494.87|11494.87|11493.51|11493.51|11494.87|11494.87|11493.51|11493.51|0
1627399140000|2021-07-27 15:19:00|11492.52|11492.52|11492.04|11492.04|11493.03|11493.03|11492.04|11492.04|0
1627399150000|2021-07-27 15:19:10|11491.97|11491.97|11491.31|11491.31|11491.97|11491.97|11491.31|11491.31|0
1627399160000|2021-07-27 15:19:20|11490.32|11490.32|11488.56|11488.56|11490.32|11490.32|11488.56|11488.56|0
1627399170000|2021-07-27 15:19:30|11488.05|11488.05|11487.15|11487.15|11488.05|11488.05|11487.15|11487.15|0
1627399180000|2021-07-27 15:19:40|11486.98|11486.98|11486.88|11486.88|11486.98|11486.98|11486.88|11486.88|0
1627399190000|2021-07-27 15:19:50|11487.29|11487.29|11487.19|11487.19|11487.29|11487.29|11487.19|11487.19|0
1627399200000|2021-07-27 15:20:00|11486.78|11486.78|11486.44|11486.44|11486.78|11486.78|11486.44|11486.44|0
1627399210000|2021-07-27 15:20:10|11486.64|11486.64|11488.65|11488.65|11488.65|11488.65|11486.54|11486.54|0
1627399220000|2021-07-27 15:20:20|11489.85|11489.85|11489.15|11489.15|11489.85|11489.85|11488.65|11488.65|0
1627399230000|2021-07-27 15:20:30|11489.37|11489.37|11489.05|11489.05|11489.37|11489.37|11489.05|11489.05|0
1627399240000|2021-07-27 15:20:40|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|11489.45|0
1627399260000|2021-07-27 15:21:00|11489.53|11489.53|11489.53|11489.53|11489.53|11489.53|11489.53|11489.53|0
1627399270000|2021-07-27 15:21:10|11489.6|11489.6|11490.59|11490.59|11490.59|11490.59|11489.6|11489.6|0
1627399280000|2021-07-27 15:21:20|11490.89|11490.89|11491.1|11491.1|11491.1|11491.1|11490.89|11490.89|0
1627399290000|2021-07-27 15:21:30|11492.31|11492.31|11492.31|11492.31|11492.31|11492.31|11492.31|11492.31|0
1627399300000|2021-07-27 15:21:40|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|0
1627399310000|2021-07-27 15:21:50|11492.39|11492.39|11492.39|11492.39|11492.39|11492.39|11492.39|11492.39|0
1627399320000|2021-07-27 15:22:00|11492.21|11492.21|11492.04|11492.04|11492.26|11492.26|11492.04|11492.04|0
1627399330000|2021-07-27 15:22:10|11491.86|11491.86|11492.43|11492.43|11492.43|11492.43|11491.86|11491.86|0
1627399350000|2021-07-27 15:22:30|11491.22|11491.22|11491.67|11491.67|11491.67|11491.67|11491.22|11491.22|0
1627399360000|2021-07-27 15:22:40|11491.88|11491.88|11491.88|11491.88|11491.88|11491.88|11491.88|11491.88|0
1627399370000|2021-07-27 15:22:50|11491.67|11491.67|11491.39|11491.39|11491.67|11491.67|11491.25|11491.25|0
1627399380000|2021-07-27 15:23:00|11492.38|11492.38|11492.73|11492.73|11492.73|11492.73|11492.38|11492.38|0
1627399390000|2021-07-27 15:23:10|11492.57|11492.57|11492.49|11492.49|11492.57|11492.57|11492.49|11492.49|0
1627399400000|2021-07-27 15:23:20|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|11492.41|0
1627399410000|2021-07-27 15:23:30|11492.62|11492.62|11493.52|11493.52|11493.62|11493.62|11492.41|11492.41|0
1627399420000|2021-07-27 15:23:40|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|11493.86|0
1627399430000|2021-07-27 15:23:50|11494.85|11494.85|11496.19|11496.19|11496.19|11496.19|11494.85|11494.85|0
1627399440000|2021-07-27 15:24:00|11495.96|11495.96|11496.62|11496.62|11497.02|11497.02|11495.96|11495.96|0
1627399450000|2021-07-27 15:24:10|11496.85|11496.85|11496.93|11496.93|11496.93|11496.93|11496.85|11496.85|0
1627399460000|2021-07-27 15:24:20|11497.36|11497.36|11498.75|11498.75|11498.75|11498.75|11497.36|11497.36|0
1627399470000|2021-07-27 15:24:30|11496.34|11496.34|11496.81|11496.81|11496.85|11496.85|11496.29|11496.29|0
1627399480000|2021-07-27 15:24:40|11496.67|11496.67|11496.67|11496.67|11496.67|11496.67|11496.67|11496.67|0
1627399490000|2021-07-27 15:24:50|11496.88|11496.88|11496.79|11496.79|11496.88|11496.88|11496.79|11496.79|0
1627399500000|2021-07-27 15:25:00|11497.19|11497.19|11497.24|11497.24|11497.41|11497.41|11497.19|11497.19|0
1627399510000|2021-07-27 15:25:10|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|0
1627399540000|2021-07-27 15:25:40|11497.77|11497.77|11497.47|11497.47|11497.77|11497.77|11497.42|11497.42|0
1627399550000|2021-07-27 15:25:50|11497.37|11497.37|11497.56|11497.56|11497.56|11497.56|11497.1|11497.1|0
1627399560000|2021-07-27 15:26:00|11497.35|11497.35|11496.49|11496.49|11497.35|11497.35|11496.33|11496.33|0
1627399570000|2021-07-27 15:26:10|11497.29|11497.29|11497.09|11497.09|11497.29|11497.29|11496.89|11496.89|0
1627399580000|2021-07-27 15:26:20|11497.3|11497.3|11497.7|11497.7|11497.7|11497.7|11497.3|11497.3|0
1627399590000|2021-07-27 15:26:30|11497.3|11497.3|11499.58|11499.58|11499.65|11499.65|11497.24|11497.24|0
1627399600000|2021-07-27 15:26:40|11498.19|11498.19|11498.44|11498.44|11498.44|11498.44|11497.99|11497.99|0
1627399610000|2021-07-27 15:26:50|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|0
1627399620000|2021-07-27 15:27:00|11497.93|11497.93|11498.01|11498.01|11498.01|11498.01|11497.93|11497.93|0
1627399630000|2021-07-27 15:27:10|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11499.97|11499.97|0
1627399640000|2021-07-27 15:27:20|11500.56|11500.56|11499.65|11499.65|11500.64|11500.64|11499.65|11499.65|0
1627399660000|2021-07-27 15:27:40|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|11499.3|0
1627399670000|2021-07-27 15:27:50|11499.65|11499.65|11499.31|11499.31|11499.65|11499.65|11499.14|11499.14|0
1627399680000|2021-07-27 15:28:00|11499.61|11499.61|11500.2|11500.2|11500.2|11500.2|11499.46|11499.46|0
1627399690000|2021-07-27 15:28:10|11499|11499|11498.97|11498.97|11499|11499|11498.74|11498.74|0
1627399710000|2021-07-27 15:28:30|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|11498.76|0
1627399720000|2021-07-27 15:28:40|11498.59|11498.59|11499.58|11499.58|11499.58|11499.58|11498.59|11498.59|0
1627399730000|2021-07-27 15:28:50|11498.37|11498.37|11497.9|11497.9|11498.37|11498.37|11497.79|11497.79|0
1627399740000|2021-07-27 15:29:00|11497.67|11497.67|11498.47|11498.47|11498.47|11498.47|11496.87|11496.87|0
1627399750000|2021-07-27 15:29:10|11498.87|11498.87|11500.15|11500.15|11501.17|11501.17|11498.87|11498.87|0
1627399760000|2021-07-27 15:29:20|11500.1|11500.1|11498.95|11498.95|11500.1|11500.1|11498.77|11498.77|0
1627399770000|2021-07-27 15:29:30|11498.31|11498.31|11501.96|11501.96|11502.12|11502.12|11498.31|11498.31|0
1627399780000|2021-07-27 15:29:40|11502.13|11502.13|11503.08|11503.08|11503.1|11503.1|11502.13|11502.13|0
1627399790000|2021-07-27 15:29:50|11502.68|11502.68|11506.79|11506.79|11507.31|11507.31|11501.68|11501.68|0
1627456500000|2021-07-28 07:15:00|11471.45|11471.45|11467.9|11467.9|11471.45|11471.45|11467.9|11467.9|0
1627456510000|2021-07-28 07:15:10|11467.58|11467.58|11468.78|11468.78|11468.78|11468.78|11467.58|11467.58|0
1627456520000|2021-07-28 07:15:20|11469.77|11469.77|11470.81|11470.81|11470.81|11470.81|11469.77|11469.77|0
1627456530000|2021-07-28 07:15:30|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|11471.31|0
1627456540000|2021-07-28 07:15:40|11471.73|11471.73|11471.61|11471.61|11471.73|11471.73|11471.38|11471.38|0
1627456550000|2021-07-28 07:15:50|11472.31|11472.31|11472.31|11472.31|11472.31|11472.31|11472.31|11472.31|0
1627456560000|2021-07-28 07:16:00|11471.61|11471.61|11470.81|11470.81|11471.61|11471.61|11470.41|11470.41|0
1627456570000|2021-07-28 07:16:10|11471.34|11471.34|11471.6|11471.6|11471.6|11471.6|11471.34|11471.34|0
1627456580000|2021-07-28 07:16:20|11471.52|11471.52|11471.78|11471.78|11471.78|11471.78|11471.52|11471.52|0
1627456590000|2021-07-28 07:16:30|11471.63|11471.63|11471.97|11471.97|11471.97|11471.97|11471.63|11471.63|0
1627456600000|2021-07-28 07:16:40|11471.85|11471.85|11471.51|11471.51|11471.85|11471.85|11471.51|11471.51|0
1627456610000|2021-07-28 07:16:50|11471.72|11471.72|11471.72|11471.72|11471.72|11471.72|11471.72|11471.72|0
1627456620000|2021-07-28 07:17:00|11471.22|11471.22|11469.67|11469.67|11471.22|11471.22|11469.67|11469.67|0
1627456630000|2021-07-28 07:17:10|11469.43|11469.43|11469.78|11469.78|11469.78|11469.78|11469.43|11469.43|0
1627456640000|2021-07-28 07:17:20|11470.18|11470.18|11470.53|11470.53|11470.53|11470.53|11470.18|11470.18|0
1627456650000|2021-07-28 07:17:30|11470.79|11470.79|11470.79|11470.79|11470.79|11470.79|11470.79|11470.79|0
1627456680000|2021-07-28 07:18:00|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|0
1627456690000|2021-07-28 07:18:10|11469.45|11469.45|11469.45|11469.45|11469.45|11469.45|11469.45|11469.45|0
1627456700000|2021-07-28 07:18:20|11470.44|11470.44|11470.09|11470.09|11470.44|11470.44|11470.09|11470.09|0
1627456710000|2021-07-28 07:18:30|11469.46|11469.46|11468.9|11468.9|11469.46|11469.46|11468.9|11468.9|0
1627456720000|2021-07-28 07:18:40|11469.4|11469.4|11467.91|11467.91|11469.4|11469.4|11467.91|11467.91|0
1627456730000|2021-07-28 07:18:50|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|11468.03|0
1627456740000|2021-07-28 07:19:00|11468.24|11468.24|11468.46|11468.46|11468.46|11468.46|11468.24|11468.24|0
1627456750000|2021-07-28 07:19:10|11468.53|11468.53|11470.33|11470.33|11470.33|11470.33|11468.36|11468.36|0
1627456760000|2021-07-28 07:19:20|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|11471.32|0
1627456770000|2021-07-28 07:19:30|11470.62|11470.62|11470.33|11470.33|11470.62|11470.62|11469.64|11469.64|0
1627456780000|2021-07-28 07:19:40|11469.23|11469.23|11469.05|11469.05|11469.23|11469.23|11469.05|11469.05|0
1627456790000|2021-07-28 07:19:50|11468.81|11468.81|11468.81|11468.81|11468.81|11468.81|11468.81|11468.81|0
1627456800000|2021-07-28 07:20:00|11470.78|11470.78|11471.35|11471.35|11471.77|11471.77|11470.78|11470.78|0
1627456810000|2021-07-28 07:20:10|11472.68|11472.68|11472.66|11472.66|11472.85|11472.85|11472.66|11472.66|0
1627456820000|2021-07-28 07:20:20|11473.65|11473.65|11472.66|11472.66|11473.65|11473.65|11472.66|11472.66|0
1627456830000|2021-07-28 07:20:30|11471.68|11471.68|11472.7|11472.7|11473.65|11473.65|11469.71|11469.71|0
1627456840000|2021-07-28 07:20:40|11472.57|11472.57|11472.92|11472.92|11472.92|11472.92|11472.57|11472.57|0
1627456850000|2021-07-28 07:20:50|11473.56|11473.56|11473.56|11473.56|11473.56|11473.56|11473.56|11473.56|0
1627456860000|2021-07-28 07:21:00|11474.76|11474.76|11475.46|11475.46|11475.46|11475.46|11474.76|11474.76|0
1627456870000|2021-07-28 07:21:10|11475.63|11475.63|11480.55|11480.55|11480.55|11480.55|11475.63|11475.63|0
1627456880000|2021-07-28 07:21:20|11480.2|11480.2|11479.55|11479.55|11480.2|11480.2|11479.34|11479.34|0
1627456890000|2021-07-28 07:21:30|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|0
1627456900000|2021-07-28 07:21:40|11481.52|11481.52|11484.85|11484.85|11485.05|11485.05|11481.52|11481.52|0
1627456910000|2021-07-28 07:21:50|11484.59|11484.59|11484.39|11484.39|11484.59|11484.59|11484.39|11484.39|0
1627456920000|2021-07-28 07:22:00|11484.6|11484.6|11482.74|11482.74|11484.81|11484.81|11482.74|11482.74|0
1627456960000|2021-07-28 07:22:40|11482.64|11482.64|11482.64|11482.64|11482.64|11482.64|11482.64|11482.64|0
1627456970000|2021-07-28 07:22:50|11482.4|11482.4|11484.37|11484.37|11484.37|11484.37|11482.4|11482.4|0
1627456980000|2021-07-28 07:23:00|11483.33|11483.33|11484.61|11484.61|11484.61|11484.61|11483.33|11483.33|0
1627456990000|2021-07-28 07:23:10|11484.26|11484.26|11487.57|11487.57|11487.86|11487.86|11484.26|11484.26|0
1627457000000|2021-07-28 07:23:20|11488.77|11488.77|11487.91|11487.91|11489.12|11489.12|11487.91|11487.91|0
1627457010000|2021-07-28 07:23:30|11488.13|11488.13|11488.28|11488.28|11488.63|11488.63|11488.13|11488.13|0
1627457020000|2021-07-28 07:23:40|11488.45|11488.45|11487.46|11487.46|11488.45|11488.45|11487.46|11487.46|0
1627457030000|2021-07-28 07:23:50|11487.2|11487.2|11486.51|11486.51|11487.2|11487.2|11486.51|11486.51|0
1627457040000|2021-07-28 07:24:00|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|0
1627457060000|2021-07-28 07:24:20|11485.74|11485.74|11485.87|11485.87|11485.87|11485.87|11485.74|11485.74|0
1627457070000|2021-07-28 07:24:30|11486.56|11486.56|11486.73|11486.73|11486.73|11486.73|11485.87|11485.87|0
1627457080000|2021-07-28 07:24:40|11486.89|11486.89|11485.91|11485.91|11486.89|11486.89|11485.91|11485.91|0
1627457090000|2021-07-28 07:24:50|11484.7|11484.7|11484.44|11484.44|11484.7|11484.7|11484.44|11484.44|0
1627457100000|2021-07-28 07:25:00|11484.78|11484.78|11484.91|11484.91|11484.91|11484.91|11484.78|11484.78|0
1627457110000|2021-07-28 07:25:10|11485.56|11485.56|11486.55|11486.55|11486.55|11486.55|11485.56|11485.56|0
1627457120000|2021-07-28 07:25:20|11486.2|11486.2|11487.18|11487.18|11487.18|11487.18|11486.2|11486.2|0
1627457130000|2021-07-28 07:25:30|11487.35|11487.35|11487.65|11487.65|11488.05|11488.05|11487.35|11487.35|0
1627457140000|2021-07-28 07:25:40|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|0
1627457150000|2021-07-28 07:25:50|11487.89|11487.89|11487.55|11487.55|11487.89|11487.89|11487.55|11487.55|0
1627457160000|2021-07-28 07:26:00|11487.2|11487.2|11486.69|11486.69|11487.2|11487.2|11486.69|11486.69|0
1627457190000|2021-07-28 07:26:30|11487.08|11487.08|11486.39|11486.39|11487.08|11487.08|11486.39|11486.39|0
1627457200000|2021-07-28 07:26:40|11485.88|11485.88|11485.88|11485.88|11485.88|11485.88|11485.88|11485.88|0
1627457210000|2021-07-28 07:26:50|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|0
1627457220000|2021-07-28 07:27:00|11484.38|11484.38|11484.55|11484.55|11484.55|11484.55|11484.38|11484.38|0
1627457230000|2021-07-28 07:27:10|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|0
1627457240000|2021-07-28 07:27:20|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|11485.52|0
1627457250000|2021-07-28 07:27:30|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|0
1627457260000|2021-07-28 07:27:40|11485.53|11485.53|11485.13|11485.13|11485.53|11485.53|11485.13|11485.13|0
1627457270000|2021-07-28 07:27:50|11485|11485|11485|11485|11485|11485|11485|11485|0
1627457280000|2021-07-28 07:28:00|11485.5|11485.5|11484.64|11484.64|11485.63|11485.63|11484.64|11484.64|0
1627457290000|2021-07-28 07:28:10|11483.6|11483.6|11482.9|11482.9|11483.6|11483.6|11482.9|11482.9|0
1627457320000|2021-07-28 07:28:40|11482.56|11482.56|11482.9|11482.9|11482.9|11482.9|11482.56|11482.56|0
1627457330000|2021-07-28 07:28:50|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|11482.27|0
1627457340000|2021-07-28 07:29:00|11481.07|11481.07|11480.08|11480.08|11481.07|11481.07|11480.08|11480.08|0
1627457350000|2021-07-28 07:29:10|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|0
1627457370000|2021-07-28 07:29:30|11478.11|11478.11|11478.11|11478.11|11478.11|11478.11|11478.11|11478.11|0
1627457390000|2021-07-28 07:29:50|11477.85|11477.85|11476.09|11476.09|11477.85|11477.85|11476.09|11476.09|0
1627457400000|2021-07-28 07:30:00|11476.42|11476.42|11475.77|11475.77|11476.42|11476.42|11475.77|11475.77|0
1627457410000|2021-07-28 07:30:10|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|11475.44|0
1627457430000|2021-07-28 07:30:30|11473.47|11473.47|11472.38|11472.38|11473.47|11473.47|11472.38|11472.38|0
1627457450000|2021-07-28 07:30:50|11471.91|11471.91|11468.08|11468.08|11471.91|11471.91|11468.08|11468.08|0
1627457470000|2021-07-28 07:31:10|11468.21|11468.21|11468|11468|11468.36|11468.36|11468|11468|0
1627457480000|2021-07-28 07:31:20|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|11467.49|0
1627457490000|2021-07-28 07:31:30|11468.19|11468.19|11467.93|11467.93|11468.19|11468.19|11467.93|11467.93|0
1627457500000|2021-07-28 07:31:40|11468.73|11468.73|11469.38|11469.38|11469.55|11469.55|11468.24|11468.24|0
1627457540000|2021-07-28 07:32:20|11467.41|11467.41|11465|11465|11467.41|11467.41|11465|11465|0
1627457550000|2021-07-28 07:32:30|11464.49|11464.49|11464.49|11464.49|11464.49|11464.49|11464.49|11464.49|0
1627457560000|2021-07-28 07:32:40|11463.29|11463.29|11463.29|11463.29|11463.29|11463.29|11463.29|11463.29|0
1627457580000|2021-07-28 07:33:00|11463.45|11463.45|11464.65|11464.65|11464.65|11464.65|11463.45|11463.45|0
1627457590000|2021-07-28 07:33:10|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|11465.64|0
1627457610000|2021-07-28 07:33:30|11466.33|11466.33|11466.68|11466.68|11466.68|11466.68|11466.33|11466.33|0
1627457620000|2021-07-28 07:33:40|11466.85|11466.85|11466.85|11466.85|11466.85|11466.85|11466.85|11466.85|0
1627457630000|2021-07-28 07:33:50|11466.5|11466.5|11466.5|11466.5|11466.5|11466.5|11466.5|11466.5|0
1627457640000|2021-07-28 07:34:00|11465.52|11465.52|11464.53|11464.53|11465.52|11465.52|11464.53|11464.53|0
1627457650000|2021-07-28 07:34:10|11464.93|11464.93|11467.3|11467.3|11467.47|11467.47|11464.93|11464.93|0
1627457660000|2021-07-28 07:34:20|11467.7|11467.7|11467.7|11467.7|11467.7|11467.7|11467.7|11467.7|0
1627457670000|2021-07-28 07:34:30|11467.83|11467.83|11468.82|11468.82|11468.82|11468.82|11467.83|11467.83|0
1627457680000|2021-07-28 07:34:40|11469.16|11469.16|11469.96|11469.96|11469.96|11469.96|11469.16|11469.16|0
1627457690000|2021-07-28 07:34:50|11470.13|11470.13|11474.39|11474.39|11474.52|11474.52|11470.13|11470.13|0
1627457700000|2021-07-28 07:35:00|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|11475.6|0
1627457710000|2021-07-28 07:35:10|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|11475.81|0
1627457720000|2021-07-28 07:35:20|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|11473.84|0
1627457750000|2021-07-28 07:35:50|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|11474.17|0
1627457760000|2021-07-28 07:36:00|11474.52|11474.52|11475.06|11475.06|11475.06|11475.06|11474.52|11474.52|0
1627457780000|2021-07-28 07:36:20|11475.28|11475.28|11474.97|11474.97|11475.28|11475.28|11474.97|11474.97|0
1627457790000|2021-07-28 07:36:30|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|0
1627457800000|2021-07-28 07:36:40|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|11475.5|0
1627457810000|2021-07-28 07:36:50|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|11476.01|0
1627457820000|2021-07-28 07:37:00|11476.35|11476.35|11476.86|11476.86|11476.86|11476.86|11476.35|11476.35|0
1627457830000|2021-07-28 07:37:10|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|11476.16|0
1627457840000|2021-07-28 07:37:20|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|0
1627457850000|2021-07-28 07:37:30|11476.18|11476.18|11475.84|11475.84|11476.18|11476.18|11475.84|11475.84|0
1627457860000|2021-07-28 07:37:40|11475.49|11475.49|11474.28|11474.28|11475.49|11475.49|11474.28|11474.28|0
1627457870000|2021-07-28 07:37:50|11473.86|11473.86|11473.65|11473.65|11473.86|11473.86|11473.65|11473.65|0
1627457880000|2021-07-28 07:38:00|11473.39|11473.39|11473.39|11473.39|11473.39|11473.39|11473.39|11473.39|0
1627457890000|2021-07-28 07:38:10|11472.9|11472.9|11469.19|11469.19|11472.9|11472.9|11469.19|11469.19|0
1627457900000|2021-07-28 07:38:20|11469.54|11469.54|11469.37|11469.37|11469.54|11469.54|11469.37|11469.37|0
1627457930000|2021-07-28 07:38:50|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|11469.71|0
1627457940000|2021-07-28 07:39:00|11470.08|11470.08|11469.92|11469.92|11470.27|11470.27|11469.92|11469.92|0
1627457950000|2021-07-28 07:39:10|11469.41|11469.41|11469.07|11469.07|11469.41|11469.41|11469.07|11469.07|0
1627457970000|2021-07-28 07:39:30|11469.41|11469.41|11470.8|11470.8|11470.8|11470.8|11469.41|11469.41|0
1627457980000|2021-07-28 07:39:40|11470.38|11470.38|11470.64|11470.64|11470.64|11470.64|11470.38|11470.38|0
1627457990000|2021-07-28 07:39:50|11471.33|11471.33|11471.15|11471.15|11471.84|11471.84|11471.15|11471.15|0
1627458000000|2021-07-28 07:40:00|11471.27|11471.27|11472.61|11472.61|11472.61|11472.61|11471.27|11471.27|0
1627458010000|2021-07-28 07:40:10|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|0
1627458030000|2021-07-28 07:40:30|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|11473.11|0
1627458040000|2021-07-28 07:40:40|11471.9|11471.9|11470.7|11470.7|11471.9|11471.9|11470.7|11470.7|0
1627458060000|2021-07-28 07:41:00|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|11470.44|0
1627458070000|2021-07-28 07:41:10|11470.36|11470.36|11470.28|11470.28|11470.36|11470.36|11470.28|11470.28|0
1627458100000|2021-07-28 07:41:40|11469.08|11469.08|11469.53|11469.53|11469.88|11469.88|11469.08|11469.08|0
1627458110000|2021-07-28 07:41:50|11470.58|11470.58|11470.98|11470.98|11470.98|11470.98|11470.58|11470.58|0
1627458120000|2021-07-28 07:42:00|11470.63|11470.63|11469.78|11469.78|11470.98|11470.98|11469.78|11469.78|0
1627458130000|2021-07-28 07:42:10|11470.98|11470.98|11470.98|11470.98|11470.98|11470.98|11470.98|11470.98|0
1627458150000|2021-07-28 07:42:30|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|11471.28|0
1627458160000|2021-07-28 07:42:40|11472.49|11472.49|11472.62|11472.62|11472.62|11472.62|11472.49|11472.49|0
1627458170000|2021-07-28 07:42:50|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|11471.63|0
1627458210000|2021-07-28 07:43:30|11472.1|11472.1|11472.1|11472.1|11472.1|11472.1|11472.1|11472.1|0
1627458230000|2021-07-28 07:43:50|11472.47|11472.47|11472.47|11472.47|11472.47|11472.47|11472.47|11472.47|0
1627458240000|2021-07-28 07:44:00|11473.45|11473.45|11474.64|11474.64|11474.64|11474.64|11473.45|11473.45|0
1627458260000|2021-07-28 07:44:20|11475.19|11475.19|11475.61|11475.61|11475.61|11475.61|11475.06|11475.06|0
1627458270000|2021-07-28 07:44:30|11475.78|11475.78|11475.23|11475.23|11475.78|11475.78|11475.23|11475.23|0
1627458280000|2021-07-28 07:44:40|11476.43|11476.43|11475.23|11475.23|11476.43|11476.43|11475.23|11475.23|0
1627458290000|2021-07-28 07:44:50|11475.04|11475.04|11475.78|11475.78|11475.78|11475.78|11475.04|11475.04|0
1627458300000|2021-07-28 07:45:00|11476.18|11476.18|11476.11|11476.11|11476.34|11476.34|11476.11|11476.11|0
1627458310000|2021-07-28 07:45:10|11475.31|11475.31|11473.13|11473.13|11475.31|11475.31|11473.13|11473.13|0
1627458330000|2021-07-28 07:45:30|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|11472.98|0
1627458340000|2021-07-28 07:45:40|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|11474.14|0
1627458350000|2021-07-28 07:45:50|11474.25|11474.25|11474.25|11474.25|11474.25|11474.25|11474.25|11474.25|0
1627458380000|2021-07-28 07:46:20|11473.04|11473.04|11471.07|11471.07|11473.04|11473.04|11471.07|11471.07|0
1627458410000|2021-07-28 07:46:50|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|0
1627458420000|2021-07-28 07:47:00|11470.03|11470.03|11470.38|11470.38|11470.38|11470.38|11470.03|11470.03|0
1627458430000|2021-07-28 07:47:10|11470.45|11470.45|11470.45|11470.45|11470.45|11470.45|11470.45|11470.45|0
1627458450000|2021-07-28 07:47:30|11470.05|11470.05|11469.65|11469.65|11470.05|11470.05|11469.65|11469.65|0
1627458460000|2021-07-28 07:47:40|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|11469.49|0
1627458470000|2021-07-28 07:47:50|11469.7|11469.7|11469.01|11469.01|11469.7|11469.7|11469.01|11469.01|0
1627458480000|2021-07-28 07:48:00|11469.36|11469.36|11470.01|11470.01|11470.34|11470.34|11469.36|11469.36|0
1627458490000|2021-07-28 07:48:10|11470.99|11470.99|11471.34|11471.34|11471.34|11471.34|11470.99|11470.99|0
1627458520000|2021-07-28 07:48:40|11471.18|11471.18|11471.18|11471.18|11471.18|11471.18|11470.94|11470.94|0
1627458540000|2021-07-28 07:49:00|11471.01|11471.01|11471.98|11471.98|11471.98|11471.98|11470.78|11470.78|0
1627458560000|2021-07-28 07:49:20|11472.49|11472.49|11472.14|11472.14|11472.49|11472.49|11472.14|11472.14|0
1627458570000|2021-07-28 07:49:30|11472.24|11472.24|11472.24|11472.24|11472.24|11472.24|11472.24|11472.24|0
1627458580000|2021-07-28 07:49:40|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|0
1627458640000|2021-07-28 07:50:40|11473.24|11473.24|11473.24|11473.24|11473.24|11473.24|11473.24|11473.24|0
1627458650000|2021-07-28 07:50:50|11474.22|11474.22|11475.42|11475.42|11476.63|11476.63|11474.22|11474.22|0
1627458660000|2021-07-28 07:51:00|11474.22|11474.22|11474.05|11474.05|11474.22|11474.22|11474.05|11474.05|0
1627458680000|2021-07-28 07:51:20|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|11475.03|0
1627458690000|2021-07-28 07:51:30|11475.29|11475.29|11477.77|11477.77|11477.77|11477.77|11475.29|11475.29|0
1627458700000|2021-07-28 07:51:40|11478.17|11478.17|11478.87|11478.87|11478.87|11478.87|11478.17|11478.17|0
1627458730000|2021-07-28 07:52:10|11478.07|11478.07|11476.73|11476.73|11478.07|11478.07|11476.73|11476.73|0
1627458770000|2021-07-28 07:52:50|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|11476.33|0
1627458790000|2021-07-28 07:53:10|11476.2|11476.2|11475.22|11475.22|11476.2|11476.2|11475.22|11475.22|0
1627458800000|2021-07-28 07:53:20|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|11474.23|0
1627458830000|2021-07-28 07:53:50|11474.43|11474.43|11474.63|11474.63|11474.63|11474.63|11474.23|11474.23|0
1627458850000|2021-07-28 07:54:10|11475.84|11475.84|11474.93|11474.93|11475.84|11475.84|11474.93|11474.93|0
1627458880000|2021-07-28 07:54:40|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|11475.15|0
1627458890000|2021-07-28 07:54:50|11474.74|11474.74|11474.74|11474.74|11474.74|11474.74|11474.74|11474.74|0
1627458960000|2021-07-28 07:56:00|11474.6|11474.6|11474.2|11474.2|11474.6|11474.6|11474.2|11474.2|0
1627458970000|2021-07-28 07:56:10|11473|11473|11473|11473|11473|11473|11473|11473|0
1627458980000|2021-07-28 07:56:20|11473.07|11473.07|11470.58|11470.58|11473.07|11473.07|11470.58|11470.58|0
1627459000000|2021-07-28 07:56:40|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|11469.83|0
1627459010000|2021-07-28 07:56:50|11469.48|11469.48|11468.5|11468.5|11469.48|11469.48|11468.5|11468.5|0
1627459020000|2021-07-28 07:57:00|11468.31|11468.31|11469.78|11469.78|11469.78|11469.78|11468.31|11468.31|0
1627459030000|2021-07-28 07:57:10|11469.05|11469.05|11469.29|11469.29|11469.6|11469.6|11468.86|11468.86|0
1627459040000|2021-07-28 07:57:20|11468.55|11468.55|11467.82|11467.82|11468.55|11468.55|11467.82|11467.82|0
1627459050000|2021-07-28 07:57:30|11468.37|11468.37|11468.37|11468.37|11468.37|11468.37|11468.37|11468.37|0
1627459070000|2021-07-28 07:57:50|11468.02|11468.02|11468.37|11468.37|11469.35|11469.35|11468.02|11468.02|0
1627459110000|2021-07-28 07:58:30|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|11467.97|0
1627459130000|2021-07-28 07:58:50|11468.77|11468.77|11468.6|11468.6|11468.77|11468.77|11468.6|11468.6|0
1627459140000|2021-07-28 07:59:00|11469|11469|11468.31|11468.31|11469|11469|11468.31|11468.31|0
1627459150000|2021-07-28 07:59:10|11469|11469|11470.21|11470.21|11470.21|11470.21|11469|11469|0
1627459160000|2021-07-28 07:59:20|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|11469.79|0
1627459180000|2021-07-28 07:59:40|11470.83|11470.83|11472.8|11472.8|11472.8|11472.8|11470.83|11470.83|0
1627459190000|2021-07-28 07:59:50|11473.15|11473.15|11472.45|11472.45|11473.15|11473.15|11472.45|11472.45|0
1627459210000|2021-07-28 08:00:10|11472.32|11472.32|11472.12|11472.12|11472.54|11472.54|11471.91|11471.91|0
1627459220000|2021-07-28 08:00:20|11472.81|11472.81|11472.6|11472.6|11472.81|11472.81|11472.6|11472.6|0
1627459230000|2021-07-28 08:00:30|11472.39|11472.39|11472.18|11472.18|11472.39|11472.39|11472.18|11472.18|0
1627459260000|2021-07-28 08:01:00|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|11473.17|0
1627459270000|2021-07-28 08:01:10|11473.51|11473.51|11473.51|11473.51|11473.51|11473.51|11473.51|11473.51|0
1627459280000|2021-07-28 08:01:20|11474.21|11474.21|11478.87|11478.87|11478.87|11478.87|11474.21|11474.21|0
1627459290000|2021-07-28 08:01:30|11480.07|11480.07|11480.77|11480.77|11480.77|11480.77|11480.07|11480.07|0
1627459300000|2021-07-28 08:01:40|11481.11|11481.11|11481.11|11481.11|11481.11|11481.11|11481.11|11481.11|0
1627459310000|2021-07-28 08:01:50|11481.62|11481.62|11480.42|11480.42|11481.62|11481.62|11480.42|11480.42|0
1627459320000|2021-07-28 08:02:00|11479.73|11479.73|11479.62|11479.62|11479.73|11479.73|11479.62|11479.62|0
1627459330000|2021-07-28 08:02:10|11478.42|11478.42|11478.42|11478.42|11478.42|11478.42|11477.21|11477.21|0
1627459350000|2021-07-28 08:02:30|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|11479.62|0
1627459360000|2021-07-28 08:02:40|11479.86|11479.86|11479.99|11479.99|11479.99|11479.99|11479.86|11479.86|0
1627459380000|2021-07-28 08:03:00|11478.02|11478.02|11479.43|11479.43|11479.43|11479.43|11478.02|11478.02|0
1627459390000|2021-07-28 08:03:10|11480.63|11480.63|11480.94|11480.94|11480.94|11480.94|11480.63|11480.63|0
1627459400000|2021-07-28 08:03:20|11481.11|11481.11|11481.11|11481.11|11481.11|11481.11|11481.11|11481.11|0
1627459410000|2021-07-28 08:03:30|11483.08|11483.08|11484.63|11484.63|11484.63|11484.63|11483.08|11483.08|0
1627459440000|2021-07-28 08:04:00|11484.78|11484.78|11485.25|11485.25|11485.25|11485.25|11484.78|11484.78|0
1627459450000|2021-07-28 08:04:10|11485.32|11485.32|11485.32|11485.32|11485.67|11485.67|11485.32|11485.32|0
1627459460000|2021-07-28 08:04:20|11485.67|11485.67|11485.84|11485.84|11485.84|11485.84|11485.67|11485.67|0
1627459480000|2021-07-28 08:04:40|11486.19|11486.19|11491.15|11491.15|11491.15|11491.15|11486.19|11486.19|0
1627459500000|2021-07-28 08:05:00|11491.41|11491.41|11490.66|11490.66|11491.46|11491.46|11490.66|11490.66|0
1627459530000|2021-07-28 08:05:30|11490.82|11490.82|11487.13|11487.13|11490.82|11490.82|11487.13|11487.13|0
1627459540000|2021-07-28 08:05:40|11486.08|11486.08|11486.43|11486.43|11486.43|11486.43|11486.08|11486.08|0
1627459550000|2021-07-28 08:05:50|11486.64|11486.64|11486.39|11486.39|11486.64|11486.64|11486.39|11486.39|0
1627459560000|2021-07-28 08:06:00|11486.05|11486.05|11484.73|11484.73|11486.05|11486.05|11484.73|11484.73|0
1627459570000|2021-07-28 08:06:10|11485.71|11485.71|11486.06|11486.06|11486.06|11486.06|11485.71|11485.71|0
1627459580000|2021-07-28 08:06:20|11485.9|11485.9|11485.73|11485.73|11485.9|11485.9|11485.73|11485.73|0
1627459600000|2021-07-28 08:06:40|11485.33|11485.33|11485.33|11485.33|11485.33|11485.33|11485.33|11485.33|0
1627459610000|2021-07-28 08:06:50|11486.53|11486.53|11486.93|11486.93|11486.93|11486.93|11486.53|11486.53|0
1627459620000|2021-07-28 08:07:00|11485.95|11485.95|11486.16|11486.16|11486.16|11486.16|11485.95|11485.95|0
1627459630000|2021-07-28 08:07:10|11485.9|11485.9|11483.99|11483.99|11485.9|11485.9|11483.99|11483.99|0
1627459640000|2021-07-28 08:07:20|11483.78|11483.78|11483.78|11483.78|11483.78|11483.78|11483.78|11483.78|0
1627459670000|2021-07-28 08:07:50|11483.91|11483.91|11485.88|11485.88|11485.88|11485.88|11483.91|11483.91|0
1627459680000|2021-07-28 08:08:00|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|11485.72|0
1627459690000|2021-07-28 08:08:10|11485.55|11485.55|11484.3|11484.3|11485.55|11485.55|11484.17|11484.17|0
1627459700000|2021-07-28 08:08:20|11485.33|11485.33|11485.75|11485.75|11485.75|11485.75|11485.33|11485.33|0
1627459710000|2021-07-28 08:08:30|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|11486.28|0
1627459720000|2021-07-28 08:08:40|11486.62|11486.62|11486.62|11486.62|11486.62|11486.62|11486.62|11486.62|0
1627459730000|2021-07-28 08:08:50|11486.5|11486.5|11486.5|11486.5|11486.5|11486.5|11486.5|11486.5|0
1627459770000|2021-07-28 08:09:30|11486.89|11486.89|11486.93|11486.93|11487.09|11487.09|11486.89|11486.89|0
1627459780000|2021-07-28 08:09:40|11487.01|11487.01|11487.01|11487.01|11487.01|11487.01|11487.01|11487.01|0
1627459790000|2021-07-28 08:09:50|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|0
1627459800000|2021-07-28 08:10:00|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|11484.82|0
1627459820000|2021-07-28 08:10:20|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|11485.22|0
1627459840000|2021-07-28 08:10:40|11484.97|11484.97|11484.97|11484.97|11484.97|11484.97|11484.97|11484.97|0
1627459860000|2021-07-28 08:11:00|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|11485.44|0
1627459890000|2021-07-28 08:11:30|11484.8|11484.8|11484.1|11484.1|11484.8|11484.8|11484.1|11484.1|0
1627459900000|2021-07-28 08:11:40|11483.94|11483.94|11483.94|11483.94|11483.94|11483.94|11483.94|11483.94|0
1627459910000|2021-07-28 08:11:50|11483.59|11483.59|11482.79|11482.79|11483.59|11483.59|11482.79|11482.79|0
1627459930000|2021-07-28 08:12:10|11483.99|11483.99|11483.59|11483.59|11483.99|11483.99|11483.59|11483.59|0
1627459940000|2021-07-28 08:12:20|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|11483.33|0
1627459950000|2021-07-28 08:12:30|11483.72|11483.72|11483.72|11483.72|11483.72|11483.72|11483.33|11483.33|0
1627459960000|2021-07-28 08:12:40|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|0
1627459990000|2021-07-28 08:13:10|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|0
1627460010000|2021-07-28 08:13:30|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|0
1627460020000|2021-07-28 08:13:40|11485.42|11485.42|11485.89|11485.89|11485.89|11485.89|11485.42|11485.42|0
1627460030000|2021-07-28 08:13:50|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|11485.39|0
1627460040000|2021-07-28 08:14:00|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|11486.38|0
1627460050000|2021-07-28 08:14:10|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|0
1627460070000|2021-07-28 08:14:30|11486.04|11486.04|11485.88|11485.88|11486.04|11486.04|11485.88|11485.88|0
1627460080000|2021-07-28 08:14:40|11486.04|11486.04|11486.04|11486.04|11486.04|11486.04|11486.04|11486.04|0
1627460100000|2021-07-28 08:15:00|11485.88|11485.88|11485.71|11485.71|11485.88|11485.88|11485.71|11485.71|0
1627460130000|2021-07-28 08:15:30|11486.04|11486.04|11486.04|11486.04|11486.04|11486.04|11486.04|11486.04|0
1627460150000|2021-07-28 08:15:50|11485.88|11485.88|11484.82|11484.82|11485.88|11485.88|11483.06|11483.06|0
1627460170000|2021-07-28 08:16:10|11484.51|11484.51|11484.58|11484.58|11484.58|11484.58|11483.52|11483.52|0
1627460180000|2021-07-28 08:16:20|11484.6|11484.6|11484.6|11484.6|11484.6|11484.6|11484.6|11484.6|0
1627460210000|2021-07-28 08:16:50|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|11484.75|0
1627460220000|2021-07-28 08:17:00|11484.4|11484.4|11484.05|11484.05|11484.4|11484.4|11484.05|11484.05|0
1627460230000|2021-07-28 08:17:10|11483.07|11483.07|11483.41|11483.41|11483.41|11483.41|11483.07|11483.07|0
1627460240000|2021-07-28 08:17:20|11483.75|11483.75|11485.24|11485.24|11485.24|11485.24|11483.75|11483.75|0
1627460250000|2021-07-28 08:17:30|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|0
1627460260000|2021-07-28 08:17:40|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|0
1627460280000|2021-07-28 08:18:00|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|11485.47|0
1627460290000|2021-07-28 08:18:10|11486.46|11486.46|11486.46|11486.46|11486.46|11486.46|11486.46|11486.46|0
1627460300000|2021-07-28 08:18:20|11486.41|11486.41|11486.26|11486.26|11486.41|11486.41|11486.26|11486.26|0
1627460340000|2021-07-28 08:19:00|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|11485.27|0
1627460390000|2021-07-28 08:19:50|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|0
1627460410000|2021-07-28 08:20:10|11485.06|11485.06|11485.06|11485.06|11485.06|11485.06|11485.06|11485.06|0
1627460420000|2021-07-28 08:20:20|11485.29|11485.29|11485.99|11485.99|11485.99|11485.99|11485.29|11485.29|0
1627460430000|2021-07-28 08:20:30|11486|11486|11486|11486|11486|11486|11486|11486|0
1627460450000|2021-07-28 08:20:50|11485.79|11485.79|11485.99|11485.99|11485.99|11485.99|11485.79|11485.79|0
1627460460000|2021-07-28 08:21:00|11486.98|11486.98|11485.47|11485.47|11486.98|11486.98|11485.47|11485.47|0
1627460530000|2021-07-28 08:22:10|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|0
1627460550000|2021-07-28 08:22:30|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|11486.8|0
1627460580000|2021-07-28 08:23:00|11486.46|11486.46|11486.69|11486.69|11486.69|11486.69|11486.46|11486.46|0
1627460610000|2021-07-28 08:23:30|11487.2|11487.2|11487.2|11487.2|11487.2|11487.2|11487.2|11487.2|0
1627460620000|2021-07-28 08:23:40|11485.99|11485.99|11485.99|11485.99|11485.99|11485.99|11485.99|11485.99|0
1627460630000|2021-07-28 08:23:50|11486.39|11486.39|11486.39|11486.39|11486.79|11486.79|11486.39|11486.39|0
1627460640000|2021-07-28 08:24:00|11486.65|11486.65|11486.82|11486.82|11486.82|11486.82|11486.65|11486.65|0
1627460670000|2021-07-28 08:24:30|11486.61|11486.61|11486.44|11486.44|11486.61|11486.61|11486.44|11486.44|0
1627460680000|2021-07-28 08:24:40|11486.31|11486.31|11485.8|11485.8|11486.31|11486.31|11485.64|11485.64|0
1627460690000|2021-07-28 08:24:50|11485.97|11485.97|11486.65|11486.65|11486.91|11486.91|11485.7|11485.7|0
1627460700000|2021-07-28 08:25:00|11484.68|11484.68|11484.6|11484.6|11484.68|11484.68|11484.6|11484.6|0
1627460730000|2021-07-28 08:25:30|11486.22|11486.22|11486.22|11486.22|11486.22|11486.22|11486.22|11486.22|0
1627460740000|2021-07-28 08:25:40|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|11487.21|0
1627460770000|2021-07-28 08:26:10|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|11488.19|0
1627460780000|2021-07-28 08:26:20|11488.53|11488.53|11488.53|11488.53|11488.53|11488.53|11488.53|11488.53|0
1627460790000|2021-07-28 08:26:30|11488.87|11488.87|11490.21|11490.21|11490.21|11490.21|11488.87|11488.87|0
1627460800000|2021-07-28 08:26:40|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|11489.86|0
1627460830000|2021-07-28 08:27:10|11489.65|11489.65|11490.05|11490.05|11490.05|11490.05|11489.65|11489.65|0
1627460880000|2021-07-28 08:28:00|11492.02|11492.02|11491.03|11491.03|11492.02|11492.02|11491.03|11491.03|0
1627460890000|2021-07-28 08:28:10|11490.87|11490.87|11490.7|11490.7|11490.87|11490.87|11490.7|11490.7|0
1627460910000|2021-07-28 08:28:30|11490.96|11490.96|11492.16|11492.16|11492.16|11492.16|11490.96|11490.96|0
1627460930000|2021-07-28 08:28:50|11492.36|11492.36|11492.43|11492.43|11492.43|11492.43|11492.36|11492.36|0
1627460960000|2021-07-28 08:29:20|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|11492.47|0
1627460970000|2021-07-28 08:29:30|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|11492.6|0
1627460980000|2021-07-28 08:29:40|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|11492.77|0
1627460990000|2021-07-28 08:29:50|11492.8|11492.8|11493.41|11493.41|11493.41|11493.41|11492.8|11492.8|0
1627461000000|2021-07-28 08:30:00|11493.49|11493.49|11493.54|11493.54|11493.54|11493.54|11493.49|11493.49|0
1627461010000|2021-07-28 08:30:10|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|0
1627461090000|2021-07-28 08:31:30|11492.98|11492.98|11494.19|11494.19|11494.19|11494.19|11492.98|11492.98|0
1627461110000|2021-07-28 08:31:50|11494.4|11494.4|11495.28|11495.28|11495.38|11495.38|11494.4|11494.4|0
1627461120000|2021-07-28 08:32:00|11495.44|11495.44|11497.96|11497.96|11497.96|11497.96|11495.44|11495.44|0
1627461180000|2021-07-28 08:33:00|11497.8|11497.8|11497.8|11497.8|11497.8|11497.8|11497.8|11497.8|0
1627461200000|2021-07-28 08:33:20|11498.01|11498.01|11499.21|11499.21|11499.21|11499.21|11498.01|11498.01|0
1627461220000|2021-07-28 08:33:40|11498.23|11498.23|11498.23|11498.23|11498.23|11498.23|11498.23|11498.23|0
1627461250000|2021-07-28 08:34:10|11498.46|11498.46|11498.46|11498.46|11498.46|11498.46|11498.46|11498.46|0
1627461270000|2021-07-28 08:34:30|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|11497.26|0
1627461280000|2021-07-28 08:34:40|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|11497.48|0
1627461290000|2021-07-28 08:34:50|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|11496.5|0
1627461300000|2021-07-28 08:35:00|11496.65|11496.65|11496.83|11496.83|11496.83|11496.83|11496.65|11496.65|0
1627461310000|2021-07-28 08:35:10|11496.91|11496.91|11496.91|11496.91|11496.91|11496.91|11496.91|11496.91|0
1627461330000|2021-07-28 08:35:30|11497.07|11497.07|11496.25|11496.25|11497.07|11497.07|11495.86|11495.86|0
1627461350000|2021-07-28 08:35:50|11497.45|11497.45|11496.51|11496.51|11497.45|11497.45|11496.25|11496.25|0
1627461360000|2021-07-28 08:36:00|11497.02|11497.02|11497.02|11497.02|11497.02|11497.02|11497.02|11497.02|0
1627461380000|2021-07-28 08:36:20|11496.62|11496.62|11497.11|11497.11|11497.11|11497.11|11496.62|11496.62|0
1627461390000|2021-07-28 08:36:30|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|11496.13|0
1627461410000|2021-07-28 08:36:50|11494.92|11494.92|11494.92|11494.92|11494.92|11494.92|11494.92|11494.92|0
1627461420000|2021-07-28 08:37:00|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|0
1627461440000|2021-07-28 08:37:20|11495.23|11495.23|11494.28|11494.28|11495.23|11495.23|11494.28|11494.28|0
1627461460000|2021-07-28 08:37:40|11494.43|11494.43|11494.66|11494.66|11494.66|11494.66|11494.43|11494.43|0
1627461470000|2021-07-28 08:37:50|11495.16|11495.16|11494.99|11494.99|11495.16|11495.16|11494.99|11494.99|0
1627461480000|2021-07-28 08:38:00|11493.79|11493.79|11493.62|11493.62|11493.79|11493.79|11493.62|11493.62|0
1627461500000|2021-07-28 08:38:20|11493.76|11493.76|11493.76|11493.76|11493.76|11493.76|11493.76|11493.76|0
1627461510000|2021-07-28 08:38:30|11493.97|11493.97|11493.76|11493.76|11493.97|11493.97|11493.76|11493.76|0
1627461530000|2021-07-28 08:38:50|11492.9|11492.9|11491.35|11491.35|11493.08|11493.08|11491.35|11491.35|0
1627461540000|2021-07-28 08:39:00|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|0
1627461560000|2021-07-28 08:39:20|11491.35|11491.35|11491.35|11491.35|11491.43|11491.43|11491.19|11491.19|0
1627461570000|2021-07-28 08:39:30|11490.37|11490.37|11490.13|11490.13|11490.37|11490.37|11490.13|11490.13|0
1627461580000|2021-07-28 08:39:40|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|0
1627461600000|2021-07-28 08:40:00|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|11489.14|0
1627461620000|2021-07-28 08:40:20|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|11490.34|0
1627461630000|2021-07-28 08:40:30|11490.43|11490.43|11490.45|11490.45|11490.45|11490.45|11490.43|11490.43|0
1627461640000|2021-07-28 08:40:40|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|11490.68|0
1627461650000|2021-07-28 08:40:50|11489.94|11489.94|11489.94|11489.94|11489.94|11489.94|11489.94|11489.94|0
1627461680000|2021-07-28 08:41:20|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|0
1627461690000|2021-07-28 08:41:30|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|11489.09|0
1627461700000|2021-07-28 08:41:40|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|11488.92|0
1627461710000|2021-07-28 08:41:50|11488.71|11488.71|11487.84|11487.84|11488.71|11488.71|11487.84|11487.84|0
1627461720000|2021-07-28 08:42:00|11488.15|11488.15|11488.65|11488.65|11488.65|11488.65|11487.6|11487.6|0
1627461750000|2021-07-28 08:42:30|11488.32|11488.32|11488.68|11488.68|11488.68|11488.68|11488.21|11488.21|0
1627461760000|2021-07-28 08:42:40|11488.52|11488.52|11488.35|11488.35|11488.52|11488.52|11488.35|11488.35|0
1627461770000|2021-07-28 08:42:50|11488.52|11488.52|11488.25|11488.25|11488.52|11488.52|11488.25|11488.25|0
1627461780000|2021-07-28 08:43:00|11488.35|11488.35|11488.35|11488.35|11488.35|11488.35|11488.35|11488.35|0
1627461790000|2021-07-28 08:43:10|11488.12|11488.12|11487.89|11487.89|11488.12|11488.12|11487.89|11487.89|0
1627461800000|2021-07-28 08:43:20|11486.68|11486.68|11486.08|11486.08|11487.07|11487.07|11486.08|11486.08|0
1627461810000|2021-07-28 08:43:30|11485.92|11485.92|11485.83|11485.83|11485.92|11485.92|11485.68|11485.68|0
1627461830000|2021-07-28 08:43:50|11485.57|11485.57|11483.42|11483.42|11485.57|11485.57|11483.42|11483.42|0
1627461840000|2021-07-28 08:44:00|11483.08|11483.08|11483.08|11483.08|11483.08|11483.08|11483.08|11483.08|0
1627461860000|2021-07-28 08:44:20|11483.34|11483.34|11482.88|11482.88|11483.34|11483.34|11482.88|11482.88|0
1627461880000|2021-07-28 08:44:40|11483.06|11483.06|11483.43|11483.43|11483.43|11483.43|11483.06|11483.06|0
1627461890000|2021-07-28 08:44:50|11481.46|11481.46|11480.69|11480.69|11481.68|11481.68|11480.69|11480.69|0
1627461900000|2021-07-28 08:45:00|11481.68|11481.68|11482.03|11482.03|11482.03|11482.03|11481.68|11481.68|0
1627461920000|2021-07-28 08:45:20|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|11481.86|0
1627461960000|2021-07-28 08:46:00|11482.84|11482.84|11482.84|11482.84|11482.84|11482.84|11482.84|11482.84|0
1627461980000|2021-07-28 08:46:20|11482.42|11482.42|11482.21|11482.21|11482.42|11482.42|11482.21|11482.21|0
1627461990000|2021-07-28 08:46:30|11481.88|11481.88|11481.88|11481.88|11481.88|11481.88|11481.88|11481.88|0
1627462000000|2021-07-28 08:46:40|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|11482.05|0
1627462020000|2021-07-28 08:47:00|11482.38|11482.38|11482.38|11482.38|11482.38|11482.38|11482.38|11482.38|0
1627462030000|2021-07-28 08:47:10|11480.41|11480.41|11480.41|11480.41|11480.41|11480.41|11480.41|11480.41|0
1627462050000|2021-07-28 08:47:30|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|11480.01|0
1627462080000|2021-07-28 08:48:00|11480.81|11480.81|11481.23|11481.23|11481.23|11481.23|11480.47|11480.47|0
1627462090000|2021-07-28 08:48:10|11482.22|11482.22|11482.57|11482.57|11482.57|11482.57|11482.22|11482.22|0
1627462110000|2021-07-28 08:48:30|11482.72|11482.72|11482.72|11482.72|11482.72|11482.72|11482.72|11482.72|0
1627462160000|2021-07-28 08:49:20|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|11482.79|0
1627462170000|2021-07-28 08:49:30|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|11482.96|0
1627462200000|2021-07-28 08:50:00|11482.79|11482.79|11486.56|11486.56|11486.56|11486.56|11482.63|11482.63|0
1627462240000|2021-07-28 08:50:40|11486.74|11486.74|11487.54|11487.54|11487.54|11487.54|11486.74|11486.74|0
1627462260000|2021-07-28 08:51:00|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|11487.37|0
1627462270000|2021-07-28 08:51:10|11487.16|11487.16|11486.81|11486.81|11487.16|11487.16|11486.81|11486.81|0
1627462290000|2021-07-28 08:51:30|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|11486.41|0
1627462300000|2021-07-28 08:51:40|11486.25|11486.25|11489.69|11489.69|11489.69|11489.69|11486.25|11486.25|0
1627462320000|2021-07-28 08:52:00|11488.49|11488.49|11487.18|11487.18|11488.49|11488.49|11487.18|11487.18|0
1627462340000|2021-07-28 08:52:20|11486.92|11486.92|11486.54|11486.54|11486.92|11486.92|11486.54|11486.54|0
1627462360000|2021-07-28 08:52:40|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|11486.47|0
1627462380000|2021-07-28 08:53:00|11486|11486|11486.23|11486.23|11486.23|11486.23|11486|11486|0
1627462430000|2021-07-28 08:53:50|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|11486.63|0
1627462440000|2021-07-28 08:54:00|11486.5|11486.5|11486.34|11486.34|11486.5|11486.5|11486.34|11486.34|0
1627462450000|2021-07-28 08:54:10|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|11486.21|0
1627462470000|2021-07-28 08:54:30|11486.39|11486.39|11485.75|11485.75|11486.39|11486.39|11485.41|11485.41|0
1627462490000|2021-07-28 08:54:50|11485.41|11485.41|11485.75|11485.75|11485.75|11485.75|11485.41|11485.41|0
1627462500000|2021-07-28 08:55:00|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|0
1627462510000|2021-07-28 08:55:10|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|0
1627462550000|2021-07-28 08:55:50|11486.17|11486.17|11486.17|11486.17|11486.17|11486.17|11486.17|11486.17|0
1627462560000|2021-07-28 08:56:00|11485.18|11485.18|11485.18|11485.18|11485.18|11485.18|11485.18|11485.18|0
1627462570000|2021-07-28 08:56:10|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|11485.03|0
1627462580000|2021-07-28 08:56:20|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|0
1627462590000|2021-07-28 08:56:30|11483.64|11483.64|11483.87|11483.87|11484.18|11484.18|11483.64|11483.64|0
1627462600000|2021-07-28 08:56:40|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|11485.08|0
1627462610000|2021-07-28 08:56:50|11485.15|11485.15|11484.84|11484.84|11485.19|11485.19|11484.84|11484.84|0
1627462630000|2021-07-28 08:57:10|11484.68|11484.68|11484.25|11484.25|11484.68|11484.68|11484.25|11484.25|0
1627462640000|2021-07-28 08:57:20|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|11483.91|0
1627462650000|2021-07-28 08:57:30|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|11484.04|0
1627462680000|2021-07-28 08:58:00|11484.46|11484.46|11484.46|11484.46|11484.46|11484.46|11484.46|11484.46|0
1627462690000|2021-07-28 08:58:10|11484.49|11484.49|11484.49|11484.49|11484.49|11484.49|11484.49|11484.49|0
1627462700000|2021-07-28 08:58:20|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|11484.35|0
1627462760000|2021-07-28 08:59:20|11484|11484|11484|11484|11484|11484|11484|11484|0
1627462790000|2021-07-28 08:59:50|11482.8|11482.8|11482.96|11482.96|11482.96|11482.96|11482.8|11482.8|0
1627462820000|2021-07-28 09:00:20|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|11483.13|0
1627462830000|2021-07-28 09:00:30|11484.34|11484.34|11484.12|11484.12|11484.34|11484.34|11484.12|11484.12|0
1627462840000|2021-07-28 09:00:40|11484.47|11484.47|11485.45|11485.45|11485.45|11485.45|11484.47|11484.47|0
1627462890000|2021-07-28 09:01:30|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|11485.6|0
1627462900000|2021-07-28 09:01:40|11486|11486|11486|11486|11486|11486|11486|11486|0
1627462920000|2021-07-28 09:02:00|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|11486.07|0
1627462950000|2021-07-28 09:02:30|11486.47|11486.47|11484.87|11484.87|11486.47|11486.47|11484.87|11484.87|0
1627462970000|2021-07-28 09:02:50|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|11485.04|0
1627462980000|2021-07-28 09:03:00|11486.02|11486.02|11486.02|11486.02|11486.02|11486.02|11486.02|11486.02|0
1627462990000|2021-07-28 09:03:10|11487|11487|11487.22|11487.22|11487.22|11487.22|11487|11487|0
1627463000000|2021-07-28 09:03:20|11487.43|11487.43|11487.65|11487.65|11487.86|11487.86|11487.43|11487.43|0
1627463020000|2021-07-28 09:03:40|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|0
1627463040000|2021-07-28 09:04:00|11488.38|11488.38|11488.38|11488.38|11488.38|11488.38|11488.38|11488.38|0
1627463060000|2021-07-28 09:04:20|11488.78|11488.78|11488.96|11488.96|11488.96|11488.96|11488.78|11488.78|0
1627463070000|2021-07-28 09:04:30|11488.56|11488.56|11488.93|11488.93|11488.93|11488.93|11488.56|11488.56|0
1627463090000|2021-07-28 09:04:50|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|0
1627463100000|2021-07-28 09:05:00|11490.27|11490.27|11490.61|11490.61|11490.61|11490.61|11489.06|11489.06|0
1627463120000|2021-07-28 09:05:20|11490.95|11490.95|11490.95|11490.95|11490.95|11490.95|11490.95|11490.95|0
1627463160000|2021-07-28 09:06:00|11490.62|11490.62|11490.45|11490.45|11490.62|11490.62|11490.45|11490.45|0
1627463190000|2021-07-28 09:06:30|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|0
1627463200000|2021-07-28 09:06:40|11488.04|11488.04|11488.04|11488.04|11488.04|11488.04|11488.04|11488.04|0
1627463210000|2021-07-28 09:06:50|11489.02|11489.02|11489.02|11489.02|11489.02|11489.02|11489.02|11489.02|0
1627463220000|2021-07-28 09:07:00|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|11488.86|0
1627463240000|2021-07-28 09:07:20|11489.66|11489.66|11489.72|11489.72|11490.06|11490.06|11489.66|11489.66|0
1627463250000|2021-07-28 09:07:30|11488.74|11488.74|11488.74|11488.74|11488.74|11488.74|11488.74|11488.74|0
1627463280000|2021-07-28 09:08:00|11489.07|11489.07|11489.07|11489.07|11489.07|11489.07|11489.07|11489.07|0
1627463310000|2021-07-28 09:08:30|11488.89|11488.89|11488.15|11488.15|11488.89|11488.89|11488.15|11488.15|0
1627463330000|2021-07-28 09:08:50|11487.17|11487.17|11487.17|11487.17|11487.17|11487.17|11487.17|11487.17|0
1627463340000|2021-07-28 09:09:00|11486.77|11486.77|11486.6|11486.6|11486.77|11486.77|11486.6|11486.6|0
1627463350000|2021-07-28 09:09:10|11486.15|11486.15|11486.15|11486.15|11486.15|11486.15|11486.15|11486.15|0
1627463360000|2021-07-28 09:09:20|11486.45|11486.45|11486.45|11486.45|11486.45|11486.45|11486.45|11486.45|0
1627463380000|2021-07-28 09:09:40|11486.05|11486.05|11486.05|11486.05|11486.05|11486.05|11486.05|11486.05|0
1627463420000|2021-07-28 09:10:20|11485.97|11485.97|11486.12|11486.12|11486.12|11486.12|11485.97|11485.97|0
1627463440000|2021-07-28 09:10:40|11486.17|11486.17|11488.58|11488.58|11488.58|11488.58|11486.17|11486.17|0
1627463470000|2021-07-28 09:11:10|11489.43|11489.43|11489.43|11489.43|11489.43|11489.43|11489.43|11489.43|0
1627463510000|2021-07-28 09:11:50|11490.76|11490.76|11491.16|11491.16|11491.16|11491.16|11490.76|11490.76|0
1627463520000|2021-07-28 09:12:00|11492.15|11492.15|11492.15|11492.15|11492.15|11492.15|11492.15|11492.15|0
1627463530000|2021-07-28 09:12:10|11492.72|11492.72|11493.06|11493.06|11493.06|11493.06|11492.72|11492.72|0
1627463540000|2021-07-28 09:12:20|11492.72|11492.72|11494.78|11494.78|11495.99|11495.99|11492.37|11492.37|0
1627463550000|2021-07-28 09:12:30|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|11495.13|0
1627463580000|2021-07-28 09:13:00|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|11494.9|0
1627463590000|2021-07-28 09:13:10|11495|11495|11494.49|11494.49|11495|11495|11494.49|11494.49|0
1627463600000|2021-07-28 09:13:20|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|11494.54|0
1627463640000|2021-07-28 09:14:00|11494.8|11494.8|11493.41|11493.41|11494.8|11494.8|11493.34|11493.34|0
1627463650000|2021-07-28 09:14:10|11493.72|11493.72|11493.8|11493.8|11493.8|11493.8|11493.41|11493.41|0
1627463660000|2021-07-28 09:14:20|11494.79|11494.79|11493.8|11493.8|11494.79|11494.79|11493.8|11493.8|0
1627463700000|2021-07-28 09:15:00|11493.4|11493.4|11493.57|11493.57|11493.57|11493.57|11493.4|11493.4|0
1627463710000|2021-07-28 09:15:10|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|11492.58|0
1627463720000|2021-07-28 09:15:20|11491.6|11491.6|11492.68|11492.68|11492.68|11492.68|11491.6|11491.6|0
1627463740000|2021-07-28 09:15:40|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|11492.89|0
1627463790000|2021-07-28 09:16:30|11493.2|11493.2|11494.56|11494.56|11494.56|11494.56|11493.2|11493.2|0
1627463800000|2021-07-28 09:16:40|11494.78|11494.78|11494.99|11494.99|11494.99|11494.99|11494.78|11494.78|0
1627463820000|2021-07-28 09:17:00|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|11495.17|0
1627463850000|2021-07-28 09:17:30|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|11495.25|0
1627463860000|2021-07-28 09:17:40|11494.85|11494.85|11493.87|11493.87|11494.85|11494.85|11493.87|11493.87|0
1627463870000|2021-07-28 09:17:50|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|11494.1|0
1627463880000|2021-07-28 09:18:00|11493.75|11493.75|11492.21|11492.21|11493.75|11493.75|11492.21|11492.21|0
1627463890000|2021-07-28 09:18:10|11492.37|11492.37|11492.02|11492.02|11492.37|11492.37|11492.02|11492.02|0
1627463900000|2021-07-28 09:18:20|11492.19|11492.19|11492.19|11492.19|11492.19|11492.19|11492.19|11492.19|0
1627463910000|2021-07-28 09:18:30|11492.02|11492.02|11492.18|11492.18|11492.18|11492.18|11492.02|11492.02|0
1627463930000|2021-07-28 09:18:50|11491.92|11491.92|11490.71|11490.71|11491.92|11491.92|11490.71|11490.71|0
1627463940000|2021-07-28 09:19:00|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|0
1627463950000|2021-07-28 09:19:10|11490.15|11490.15|11490.64|11490.64|11490.64|11490.64|11490.15|11490.15|0
1627463960000|2021-07-28 09:19:20|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|11490.31|0
1627463980000|2021-07-28 09:19:40|11490.15|11490.15|11490.15|11490.15|11490.15|11490.15|11490.15|11490.15|0
1627464030000|2021-07-28 09:20:30|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|11489.85|0
1627464040000|2021-07-28 09:20:40|11489.97|11489.97|11489.97|11489.97|11489.97|11489.97|11489.97|11489.97|0
1627464070000|2021-07-28 09:21:10|11489.82|11489.82|11489.89|11489.89|11489.89|11489.89|11489.82|11489.82|0
1627464080000|2021-07-28 09:21:20|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|0
1627464090000|2021-07-28 09:21:30|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|11488.09|0
1627464110000|2021-07-28 09:21:50|11487.93|11487.93|11487.93|11487.93|11487.93|11487.93|11487.93|11487.93|0
1627464120000|2021-07-28 09:22:00|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|11487.18|0
1627464130000|2021-07-28 09:22:10|11486.78|11486.78|11486.94|11486.94|11486.94|11486.94|11486.78|11486.78|0
1627464170000|2021-07-28 09:22:50|11486.78|11486.78|11486.78|11486.78|11486.78|11486.78|11486.78|11486.78|0
1627464190000|2021-07-28 09:23:10|11487.13|11487.13|11486.78|11486.78|11487.13|11487.13|11486.78|11486.78|0
1627464220000|2021-07-28 09:23:40|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|11487.57|0
1627464240000|2021-07-28 09:24:00|11487.74|11487.74|11487.74|11487.74|11487.74|11487.74|11487.74|11487.74|0
1627464250000|2021-07-28 09:24:10|11488.94|11488.94|11490.3|11490.3|11490.3|11490.3|11488.94|11488.94|0
1627464270000|2021-07-28 09:24:30|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|11490.7|0
1627464300000|2021-07-28 09:25:00|11490.93|11490.93|11491.01|11491.01|11491.01|11491.01|11490.93|11490.93|0
1627464310000|2021-07-28 09:25:10|11493.73|11493.73|11496.53|11496.53|11496.53|11496.53|11493.73|11493.73|0
1627464320000|2021-07-28 09:25:20|11496.93|11496.93|11496.72|11496.72|11497.14|11497.14|11496.72|11496.72|0
1627464330000|2021-07-28 09:25:30|11497.07|11497.07|11498.05|11498.05|11498.05|11498.05|11497.07|11497.07|0
1627464340000|2021-07-28 09:25:40|11498.56|11498.56|11499.06|11499.06|11499.06|11499.06|11498.56|11498.56|0
1627464360000|2021-07-28 09:26:00|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|11500.27|0
1627464370000|2021-07-28 09:26:10|11501.25|11501.25|11501.72|11501.72|11501.72|11501.72|11501.25|11501.25|0
1627464380000|2021-07-28 09:26:20|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|11500.74|0
1627464410000|2021-07-28 09:26:50|11500.79|11500.79|11500.93|11500.93|11500.93|11500.93|11500.79|11500.79|0
1627464440000|2021-07-28 09:27:20|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|11501.46|0
1627464460000|2021-07-28 09:27:40|11501.53|11501.53|11501.53|11501.53|11501.53|11501.53|11501.53|11501.53|0
1627464480000|2021-07-28 09:28:00|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|11501.75|0
1627464490000|2021-07-28 09:28:10|11501.67|11501.67|11501.82|11501.82|11501.82|11501.82|11501.67|11501.67|0
1627464510000|2021-07-28 09:28:30|11503.03|11503.03|11501.82|11501.82|11503.03|11503.03|11501.82|11501.82|0
1627464520000|2021-07-28 09:28:40|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|11501.95|0
1627464540000|2021-07-28 09:29:00|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|0
1627464550000|2021-07-28 09:29:10|11501.95|11501.95|11503.16|11503.16|11503.16|11503.16|11501.95|11501.95|0
1627464580000|2021-07-28 09:29:40|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|0
1627464590000|2021-07-28 09:29:50|11502.28|11502.28|11502.28|11502.28|11502.28|11502.28|11502.28|11502.28|0
1627464630000|2021-07-28 09:30:30|11502.44|11502.44|11502.44|11502.44|11502.44|11502.44|11502.44|11502.44|0
1627464660000|2021-07-28 09:31:00|11502.2|11502.2|11502.19|11502.19|11502.2|11502.2|11502.19|11502.19|0
1627464720000|2021-07-28 09:32:00|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|0
1627464740000|2021-07-28 09:32:20|11502.57|11502.57|11502.55|11502.55|11502.57|11502.57|11502.55|11502.55|0
1627464750000|2021-07-28 09:32:30|11502.35|11502.35|11502.35|11502.35|11502.35|11502.35|11502.35|11502.35|0
1627464760000|2021-07-28 09:32:40|11502.52|11502.52|11502.33|11502.33|11502.52|11502.52|11502.33|11502.33|0
1627464790000|2021-07-28 09:33:10|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|11501.99|0
1627464810000|2021-07-28 09:33:30|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|11502.22|0
1627464820000|2021-07-28 09:33:40|11502.42|11502.42|11502.17|11502.17|11502.42|11502.42|11502.17|11502.17|0
1627464830000|2021-07-28 09:33:50|11502.01|11502.01|11500.63|11500.63|11502.01|11502.01|11500.63|11500.63|0
1627464840000|2021-07-28 09:34:00|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|11500.12|0
1627464850000|2021-07-28 09:34:10|11498.92|11498.92|11498.92|11498.92|11498.92|11498.92|11498.92|11498.92|0
1627464860000|2021-07-28 09:34:20|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|0
1627464870000|2021-07-28 09:34:30|11498.74|11498.74|11498.74|11498.74|11498.74|11498.74|11498.74|11498.74|0
1627464880000|2021-07-28 09:34:40|11498.57|11498.57|11498.22|11498.22|11498.57|11498.57|11498.22|11498.22|0
1627464890000|2021-07-28 09:34:50|11498.06|11498.06|11498.21|11498.21|11498.21|11498.21|11498.06|11498.06|0
1627464900000|2021-07-28 09:35:00|11496.24|11496.24|11495.58|11495.58|11496.24|11496.24|11495.58|11495.58|0
1627464930000|2021-07-28 09:35:30|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|11495.41|0
1627464960000|2021-07-28 09:36:00|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1627464970000|2021-07-28 09:36:10|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|0
1627464990000|2021-07-28 09:36:30|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|0
1627465010000|2021-07-28 09:36:50|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|11496.28|0
1627465020000|2021-07-28 09:37:00|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|11495.3|0
1627465030000|2021-07-28 09:37:10|11495.63|11495.63|11495.63|11495.63|11495.63|11495.63|11495.63|11495.63|0
1627465050000|2021-07-28 09:37:30|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|11495.97|0
1627465060000|2021-07-28 09:37:40|11496.95|11496.95|11497.94|11497.94|11497.94|11497.94|11496.95|11496.95|0
1627465080000|2021-07-28 09:38:00|11498.1|11498.1|11497.94|11497.94|11498.1|11498.1|11497.94|11497.94|0
1627465100000|2021-07-28 09:38:20|11497.99|11497.99|11497.94|11497.94|11497.99|11497.99|11497.94|11497.94|0
1627465110000|2021-07-28 09:38:30|11497.78|11497.78|11497.78|11497.78|11497.95|11497.95|11497.78|11497.78|0
1627465130000|2021-07-28 09:38:50|11497.55|11497.55|11497.31|11497.31|11497.55|11497.55|11497.31|11497.31|0
1627465150000|2021-07-28 09:39:10|11497.48|11497.48|11497.38|11497.38|11497.48|11497.48|11497.38|11497.38|0
1627465180000|2021-07-28 09:39:40|11496.74|11496.74|11496.57|11496.57|11496.74|11496.74|11496.57|11496.57|0
1627465190000|2021-07-28 09:39:50|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|11496.84|0
1627465200000|2021-07-28 09:40:00|11498.04|11498.04|11499.25|11499.25|11499.25|11499.25|11498.04|11498.04|0
1627465210000|2021-07-28 09:40:10|11499.08|11499.08|11499.51|11499.51|11499.51|11499.51|11499.08|11499.08|0
1627465230000|2021-07-28 09:40:30|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|11499.17|0
1627465260000|2021-07-28 09:41:00|11498.77|11498.77|11498.6|11498.6|11498.77|11498.77|11498.6|11498.6|0
1627465270000|2021-07-28 09:41:10|11498.5|11498.5|11498.45|11498.45|11498.5|11498.5|11498.45|11498.45|0
1627465280000|2021-07-28 09:41:20|11498.96|11498.96|11500.17|11500.17|11500.17|11500.17|11498.96|11498.96|0
1627465290000|2021-07-28 09:41:30|11500.5|11500.5|11500.1|11500.1|11500.5|11500.5|11499.12|11499.12|0
1627465300000|2021-07-28 09:41:40|11500.15|11500.15|11500.18|11500.18|11500.28|11500.28|11500.15|11500.15|0
1627465310000|2021-07-28 09:41:50|11500.44|11500.44|11500.44|11500.44|11500.59|11500.59|11500.44|11500.44|0
1627465330000|2021-07-28 09:42:10|11500.39|11500.39|11500.14|11500.14|11500.39|11500.39|11500.14|11500.14|0
1627465350000|2021-07-28 09:42:30|11499.16|11499.16|11499.16|11499.16|11499.16|11499.16|11499.16|11499.16|0
1627465360000|2021-07-28 09:42:40|11498.17|11498.17|11496.09|11496.09|11498.17|11498.17|11496.09|11496.09|0
1627465370000|2021-07-28 09:42:50|11496.49|11496.49|11494.89|11494.89|11496.49|11496.49|11494.89|11494.89|0
1627465390000|2021-07-28 09:43:10|11495.27|11495.27|11495.27|11495.27|11495.27|11495.27|11495.27|11495.27|0
1627465440000|2021-07-28 09:44:00|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|0
1627465450000|2021-07-28 09:44:10|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|11494.59|0
1627465460000|2021-07-28 09:44:20|11495.58|11495.58|11495.58|11495.58|11495.58|11495.58|11495.58|11495.58|0
1627465500000|2021-07-28 09:45:00|11495.39|11495.39|11495.39|11495.39|11495.39|11495.39|11495.39|11495.39|0
1627465510000|2021-07-28 09:45:10|11495.59|11495.59|11495.74|11495.74|11495.74|11495.74|11495.59|11495.59|0
1627465520000|2021-07-28 09:45:20|11495.61|11495.61|11494.44|11494.44|11495.61|11495.61|11494.44|11494.44|0
1627465550000|2021-07-28 09:45:50|11494.21|11494.21|11494.34|11494.34|11494.34|11494.34|11494.21|11494.21|0
1627465560000|2021-07-28 09:46:00|11494.74|11494.74|11495.56|11495.56|11495.56|11495.56|11494.74|11494.74|0
1627465580000|2021-07-28 09:46:20|11495.38|11495.38|11495.38|11495.38|11495.38|11495.38|11495.38|11495.38|0
1627465610000|2021-07-28 09:46:50|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|11495.21|0
1627465620000|2021-07-28 09:47:00|11494.84|11494.84|11495.24|11495.24|11495.24|11495.24|11494.84|11494.84|0
1627465630000|2021-07-28 09:47:10|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|11495.06|0
1627465660000|2021-07-28 09:47:40|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|11495.22|0
1627465670000|2021-07-28 09:47:50|11495.05|11495.05|11497.45|11497.45|11497.45|11497.45|11495.05|11495.05|0
1627465710000|2021-07-28 09:48:30|11498|11498|11498.22|11498.22|11498.22|11498.22|11497.02|11497.02|0
1627465750000|2021-07-28 09:49:10|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|0
1627465760000|2021-07-28 09:49:20|11497.87|11497.87|11497.95|11497.95|11497.95|11497.95|11497.87|11497.87|0
1627465770000|2021-07-28 09:49:30|11497.87|11497.87|11498.1|11498.1|11498.1|11498.1|11497.87|11497.87|0
1627465780000|2021-07-28 09:49:40|11498.52|11498.52|11499.73|11499.73|11499.73|11499.73|11498.52|11498.52|0
1627465800000|2021-07-28 09:50:00|11499.87|11499.87|11499.87|11499.87|11499.87|11499.87|11499.87|11499.87|0
1627465810000|2021-07-28 09:50:10|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|11501.08|0
1627465820000|2021-07-28 09:50:20|11501.43|11501.43|11501.85|11501.85|11501.85|11501.85|11501.43|11501.43|0
1627465870000|2021-07-28 09:51:10|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1627465880000|2021-07-28 09:51:20|11501.85|11501.85|11502.83|11502.83|11502.83|11502.83|11501.85|11501.85|0
1627465930000|2021-07-28 09:52:10|11503.07|11503.07|11502.91|11502.91|11503.07|11503.07|11502.91|11502.91|0
1627465950000|2021-07-28 09:52:30|11502.96|11502.96|11503.43|11503.43|11503.43|11503.43|11502.96|11502.96|0
1627465960000|2021-07-28 09:52:40|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|0
1627465990000|2021-07-28 09:53:10|11503.94|11503.94|11504.92|11504.92|11504.92|11504.92|11503.94|11503.94|0
1627466000000|2021-07-28 09:53:20|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|0
1627466010000|2021-07-28 09:53:30|11505.68|11505.68|11505.68|11505.68|11505.68|11505.68|11505.68|11505.68|0
1627466060000|2021-07-28 09:54:20|11505.73|11505.73|11505.54|11505.54|11505.94|11505.94|11505.54|11505.54|0
1627466080000|2021-07-28 09:54:40|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|0
1627466090000|2021-07-28 09:54:50|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|11505.29|0
1627466100000|2021-07-28 09:55:00|11505.71|11505.71|11505.9|11505.9|11505.9|11505.9|11505.5|11505.5|0
1627466110000|2021-07-28 09:55:10|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|11506.14|0
1627466130000|2021-07-28 09:55:30|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|11506.08|0
1627466160000|2021-07-28 09:56:00|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|11505.92|0
1627466170000|2021-07-28 09:56:10|11506.15|11506.15|11507.36|11507.36|11507.36|11507.36|11506.15|11506.15|0
1627466190000|2021-07-28 09:56:30|11507.57|11507.57|11508.78|11508.78|11508.78|11508.78|11507.57|11507.57|0
1627466210000|2021-07-28 09:56:50|11508.94|11508.94|11510.26|11510.26|11510.26|11510.26|11508.94|11508.94|0
1627466230000|2021-07-28 09:57:10|11509.27|11509.27|11508.29|11508.29|11509.27|11509.27|11508.29|11508.29|0
1627466240000|2021-07-28 09:57:20|11509.27|11509.27|11509.44|11509.44|11509.44|11509.44|11509.27|11509.27|0
1627466260000|2021-07-28 09:57:40|11509.38|11509.38|11509.37|11509.37|11509.38|11509.38|11509.37|11509.37|0
1627466280000|2021-07-28 09:58:00|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|11508.94|0
1627466300000|2021-07-28 09:58:20|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|11509.07|0
1627466340000|2021-07-28 09:59:00|11508.99|11508.99|11508.91|11508.91|11508.99|11508.99|11508.91|11508.91|0
1627466350000|2021-07-28 09:59:10|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|11508.51|0
1627466400000|2021-07-28 10:00:00|11508.34|11508.34|11507.14|11507.14|11508.34|11508.34|11507.14|11507.14|0
1627466410000|2021-07-28 10:00:10|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|11506.93|0
1627466440000|2021-07-28 10:00:40|11507.33|11507.33|11506.82|11506.82|11507.33|11507.33|11506.82|11506.82|0
1627466520000|2021-07-28 10:02:00|11507.24|11507.24|11507.24|11507.24|11507.24|11507.24|11507.24|11507.24|0
1627466530000|2021-07-28 10:02:10|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|0
1627466540000|2021-07-28 10:02:20|11508.45|11508.45|11509.65|11509.65|11509.65|11509.65|11508.45|11508.45|0
1627466560000|2021-07-28 10:02:40|11509.25|11509.25|11509.49|11509.49|11509.65|11509.65|11509.25|11509.25|0
1627466570000|2021-07-28 10:02:50|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|11509.14|0
1627466580000|2021-07-28 10:03:00|11509.22|11509.22|11508.88|11508.88|11509.3|11509.3|11508.88|11508.88|0
1627466590000|2021-07-28 10:03:10|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|0
1627466610000|2021-07-28 10:03:30|11508.12|11508.12|11507.97|11507.97|11508.12|11508.12|11507.97|11507.97|0
1627466630000|2021-07-28 10:03:50|11506.77|11506.77|11505.78|11505.78|11506.77|11506.77|11505.78|11505.78|0
1627466640000|2021-07-28 10:04:00|11505.38|11505.38|11504.98|11504.98|11505.38|11505.38|11504.98|11504.98|0
1627466670000|2021-07-28 10:04:30|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|0
1627466680000|2021-07-28 10:04:40|11505.48|11505.48|11505.06|11505.06|11505.48|11505.48|11504.85|11504.85|0
1627466690000|2021-07-28 10:04:50|11504.93|11504.93|11502.35|11502.35|11504.93|11504.93|11502.35|11502.35|0
1627466700000|2021-07-28 10:05:00|11502.12|11502.12|11502.12|11502.12|11502.12|11502.12|11502.12|11502.12|0
1627466710000|2021-07-28 10:05:10|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|11500.15|0
1627466720000|2021-07-28 10:05:20|11498.95|11498.95|11499.93|11499.93|11499.93|11499.93|11498.95|11498.95|0
1627466730000|2021-07-28 10:05:30|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|0
1627466760000|2021-07-28 10:06:00|11499.88|11499.88|11499.88|11499.88|11499.88|11499.88|11499.88|11499.88|0
1627466770000|2021-07-28 10:06:10|11498.89|11498.89|11497.76|11497.76|11498.89|11498.89|11497.69|11497.69|0
1627466810000|2021-07-28 10:06:50|11497.69|11497.69|11497.64|11497.64|11497.69|11497.69|11497.64|11497.64|0
1627466820000|2021-07-28 10:07:00|11497.65|11497.65|11498.64|11498.64|11498.64|11498.64|11497.65|11497.65|0
1627466830000|2021-07-28 10:07:10|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1627466890000|2021-07-28 10:08:10|11498|11498|11498|11498|11498|11498|11498|11498|0
1627466920000|2021-07-28 10:08:40|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|11498.4|0
1627466950000|2021-07-28 10:09:10|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|11498.64|0
1627466970000|2021-07-28 10:09:30|11498.29|11498.29|11498.14|11498.14|11498.39|11498.39|11498.14|11498.14|0
1627467000000|2021-07-28 10:10:00|11498.01|11498.01|11497.84|11497.84|11498.01|11498.01|11497.84|11497.84|0
1627467010000|2021-07-28 10:10:10|11497.97|11497.97|11497.99|11497.99|11497.99|11497.99|11497.97|11497.97|0
1627467020000|2021-07-28 10:10:20|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|0
1627467040000|2021-07-28 10:10:40|11497.83|11497.83|11496.62|11496.62|11497.83|11497.83|11496.41|11496.41|0
1627467050000|2021-07-28 10:10:50|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|11495.42|0
1627467080000|2021-07-28 10:11:20|11495.49|11495.49|11496.62|11496.62|11496.62|11496.62|11495.42|11495.42|0
1627467090000|2021-07-28 10:11:30|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|0
1627467120000|2021-07-28 10:12:00|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|11496.49|0
1627467130000|2021-07-28 10:12:10|11496.34|11496.34|11496.26|11496.26|11496.34|11496.34|11496.26|11496.26|0
1627467140000|2021-07-28 10:12:20|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|11496.47|0
1627467150000|2021-07-28 10:12:30|11496.78|11496.78|11496.78|11496.78|11496.78|11496.78|11496.78|11496.78|0
1627467160000|2021-07-28 10:12:40|11496.61|11496.61|11496.54|11496.54|11496.61|11496.61|11496.54|11496.54|0
1627467170000|2021-07-28 10:12:50|11495.55|11495.55|11495.39|11495.39|11495.55|11495.55|11495.39|11495.39|0
1627467180000|2021-07-28 10:13:00|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|0
1627467190000|2021-07-28 10:13:10|11493.98|11493.98|11493.98|11493.98|11493.98|11493.98|11493.98|11493.98|0
1627467210000|2021-07-28 10:13:30|11494.28|11494.28|11493.95|11493.95|11494.28|11494.28|11493.95|11493.95|0
1627467220000|2021-07-28 10:13:40|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|11493.45|0
1627467230000|2021-07-28 10:13:50|11492.24|11492.24|11492.03|11492.03|11492.24|11492.24|11492.03|11492.03|0
1627467240000|2021-07-28 10:14:00|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|11491.86|0
1627467250000|2021-07-28 10:14:10|11491.53|11491.53|11491.53|11491.53|11491.53|11491.53|11491.53|11491.53|0
1627467270000|2021-07-28 10:14:30|11491.02|11491.02|11491.02|11491.02|11491.02|11491.02|11491.02|11491.02|0
1627467300000|2021-07-28 10:15:00|11490.79|11490.79|11490.9|11490.9|11490.9|11490.9|11490.39|11490.39|0
1627467330000|2021-07-28 10:15:30|11490.55|11490.55|11489.99|11489.99|11490.55|11490.55|11489.99|11489.99|0
1627467340000|2021-07-28 10:15:40|11489.78|11489.78|11489.61|11489.61|11489.78|11489.78|11489.61|11489.61|0
1627467360000|2021-07-28 10:16:00|11489.56|11489.56|11489.76|11489.76|11489.76|11489.76|11489.21|11489.21|0
1627467370000|2021-07-28 10:16:10|11489.41|11489.41|11489.45|11489.45|11489.76|11489.76|11489.41|11489.41|0
1627467380000|2021-07-28 10:16:20|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|0
1627467390000|2021-07-28 10:16:30|11489.44|11489.44|11489.6|11489.6|11489.6|11489.6|11489.44|11489.44|0
1627467400000|2021-07-28 10:16:40|11489.77|11489.77|11491.48|11491.48|11491.48|11491.48|11489.77|11489.77|0
1627467410000|2021-07-28 10:16:50|11490.5|11490.5|11491.24|11491.24|11491.24|11491.24|11490.5|11490.5|0
1627467420000|2021-07-28 10:17:00|11491.41|11491.41|11488.53|11488.53|11491.41|11491.41|11488.53|11488.53|0
1627467430000|2021-07-28 10:17:10|11488.45|11488.45|11488.45|11488.45|11488.45|11488.45|11488.45|11488.45|0
1627467450000|2021-07-28 10:17:30|11488.32|11488.32|11488.32|11488.32|11488.32|11488.32|11488.32|11488.32|0
1627467470000|2021-07-28 10:17:50|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|11488.79|0
1627467480000|2021-07-28 10:18:00|11489.77|11489.77|11489.77|11489.77|11489.77|11489.77|11489.77|11489.77|0
1627467500000|2021-07-28 10:18:20|11489.9|11489.9|11490.07|11490.07|11490.07|11490.07|11489.9|11489.9|0
1627467510000|2021-07-28 10:18:30|11490.12|11490.12|11490.28|11490.28|11490.28|11490.28|11490.12|11490.12|0
1627467540000|2021-07-28 10:19:00|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|11490.78|0
1627467550000|2021-07-28 10:19:10|11490.95|11490.95|11491.73|11491.73|11492.16|11492.16|11490.95|11490.95|0
1627467560000|2021-07-28 10:19:20|11491.59|11491.59|11491.31|11491.31|11491.59|11491.59|11491.31|11491.31|0
1627467570000|2021-07-28 10:19:30|11491.55|11491.55|11492.87|11492.87|11492.87|11492.87|11491.55|11491.55|0
1627467580000|2021-07-28 10:19:40|11492.92|11492.92|11493.62|11493.62|11493.62|11493.62|11492.92|11492.92|0
1627467590000|2021-07-28 10:19:50|11493.97|11493.97|11493.27|11493.27|11493.97|11493.97|11493.27|11493.27|0
1627467600000|2021-07-28 10:20:00|11493.31|11493.31|11493.15|11493.15|11493.31|11493.31|11493.15|11493.15|0
1627467610000|2021-07-28 10:20:10|11493.26|11493.26|11493.26|11493.26|11493.26|11493.26|11493.26|11493.26|0
1627467640000|2021-07-28 10:20:40|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|11493.35|0
1627467670000|2021-07-28 10:21:10|11493.14|11493.14|11493.07|11493.07|11493.14|11493.14|11492.83|11492.83|0
1627467690000|2021-07-28 10:21:30|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|11492.56|0
1627467700000|2021-07-28 10:21:40|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|11492.48|0
1627467710000|2021-07-28 10:21:50|11493.69|11493.69|11491.72|11491.72|11493.69|11493.69|11491.72|11491.72|0
1627467770000|2021-07-28 10:22:50|11492.92|11492.92|11491.72|11491.72|11492.92|11492.92|11491.72|11491.72|0
1627467800000|2021-07-28 10:23:20|11491.38|11491.38|11491.22|11491.22|11491.38|11491.38|11491.22|11491.22|0
1627467820000|2021-07-28 10:23:40|11490.97|11490.97|11490.92|11490.92|11490.97|11490.97|11490.92|11490.92|0
1627467830000|2021-07-28 10:23:50|11490.13|11490.13|11489.9|11489.9|11490.13|11490.13|11489.9|11489.9|0
1627467840000|2021-07-28 10:24:00|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|11489.76|0
1627467860000|2021-07-28 10:24:20|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|11489.06|0
1627467870000|2021-07-28 10:24:30|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|11488.66|0
1627467880000|2021-07-28 10:24:40|11488.52|11488.52|11488.12|11488.12|11488.52|11488.52|11488.12|11488.12|0
1627467890000|2021-07-28 10:24:50|11487.14|11487.14|11487.14|11487.14|11487.14|11487.14|11487.14|11487.14|0
1627467900000|2021-07-28 10:25:00|11487.34|11487.34|11487.04|11487.04|11487.34|11487.34|11486.81|11486.81|0
1627467910000|2021-07-28 10:25:10|11486.78|11486.78|11486.33|11486.33|11486.86|11486.86|11486.33|11486.33|0
1627467920000|2021-07-28 10:25:20|11486.86|11486.86|11487.12|11487.12|11487.12|11487.12|11486.86|11486.86|0
1627467930000|2021-07-28 10:25:30|11487.13|11487.13|11484.72|11484.72|11487.13|11487.13|11484.72|11484.72|0
1627467960000|2021-07-28 10:26:00|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|11484.77|0
1627468000000|2021-07-28 10:26:40|11484.94|11484.94|11485.93|11485.93|11485.93|11485.93|11484.94|11484.94|0
1627468010000|2021-07-28 10:26:50|11485.98|11485.98|11485.63|11485.63|11485.98|11485.98|11485.63|11485.63|0
1627468030000|2021-07-28 10:27:10|11485.86|11485.86|11486.33|11486.33|11486.33|11486.33|11485.86|11485.86|0
1627468090000|2021-07-28 10:28:10|11486.17|11486.17|11486.17|11486.17|11486.17|11486.17|11486.17|11486.17|0
1627468110000|2021-07-28 10:28:30|11486.4|11486.4|11486.5|11486.5|11486.5|11486.5|11486.4|11486.4|0
1627468120000|2021-07-28 10:28:40|11486.33|11486.33|11486.35|11486.35|11486.35|11486.35|11486.33|11486.33|0
1627468140000|2021-07-28 10:29:00|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|11486.09|0
1627468150000|2021-07-28 10:29:10|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|11485.1|0
1627468160000|2021-07-28 10:29:20|11484.96|11484.96|11485.19|11485.19|11485.19|11485.19|11484.96|11484.96|0
1627468180000|2021-07-28 10:29:40|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|11485.54|0
1627468190000|2021-07-28 10:29:50|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|0
1627468200000|2021-07-28 10:30:00|11485.5|11485.5|11485.16|11485.16|11485.5|11485.5|11485.16|11485.16|0
1627468210000|2021-07-28 10:30:10|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|11484.92|0
1627468220000|2021-07-28 10:30:20|11485.09|11485.09|11484.84|11484.84|11485.09|11485.09|11484.84|11484.84|0
1627468230000|2021-07-28 10:30:30|11484.79|11484.79|11484.79|11484.79|11484.79|11484.79|11484.79|11484.79|0
1627468240000|2021-07-28 10:30:40|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|11485.19|0
1627468250000|2021-07-28 10:30:50|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|11485.36|0
1627468260000|2021-07-28 10:31:00|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|11485.02|0
1627468290000|2021-07-28 10:31:30|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|11485.42|0
1627468300000|2021-07-28 10:31:40|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|11485.26|0
1627468310000|2021-07-28 10:31:50|11485.41|11485.41|11485.56|11485.56|11485.56|11485.56|11485.41|11485.41|0
1627468330000|2021-07-28 10:32:10|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|11485.8|0
1627468340000|2021-07-28 10:32:20|11483.83|11483.83|11483.83|11483.83|11483.83|11483.83|11483.83|11483.83|0
1627468350000|2021-07-28 10:32:30|11485.03|11485.03|11485.11|11485.11|11485.11|11485.11|11485.03|11485.03|0
1627468360000|2021-07-28 10:32:40|11484.94|11484.94|11484.07|11484.07|11484.94|11484.94|11484.07|11484.07|0
1627468380000|2021-07-28 10:33:00|11484.05|11484.05|11483.81|11483.81|11484.31|11484.31|11483.81|11483.81|0
1627468400000|2021-07-28 10:33:20|11483.64|11483.64|11483.57|11483.57|11483.64|11483.64|11483.57|11483.57|0
1627468410000|2021-07-28 10:33:30|11483.91|11483.91|11484.06|11484.06|11484.06|11484.06|11483.91|11483.91|0
1627468420000|2021-07-28 10:33:40|11484.04|11484.04|11483.95|11483.95|11484.04|11484.04|11483.95|11483.95|0
1627468440000|2021-07-28 10:34:00|11483.9|11483.9|11483.81|11483.81|11483.9|11483.9|11483.81|11483.81|0
1627468450000|2021-07-28 10:34:10|11484.28|11484.28|11484.51|11484.51|11484.51|11484.51|11484.28|11484.28|0
1627468460000|2021-07-28 10:34:20|11484.6|11484.6|11484.69|11484.69|11484.78|11484.78|11484.6|11484.6|0
1627468490000|2021-07-28 10:34:50|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|11484.62|0
1627468540000|2021-07-28 10:35:40|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|11483.63|0
1627468550000|2021-07-28 10:35:50|11483.8|11483.8|11483.72|11483.72|11483.8|11483.8|11483.72|11483.72|0
1627468560000|2021-07-28 10:36:00|11482.92|11482.92|11482.84|11482.84|11482.92|11482.92|11482.84|11482.84|0
1627468570000|2021-07-28 10:36:10|11483.08|11483.08|11482.73|11482.73|11483.08|11483.08|11482.73|11482.73|0
1627468580000|2021-07-28 10:36:20|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|11482.56|0
1627468590000|2021-07-28 10:36:30|11482.73|11482.73|11482.38|11482.38|11482.73|11482.73|11482.38|11482.38|0
1627468600000|2021-07-28 10:36:40|11480.41|11480.41|11481.39|11481.39|11481.39|11481.39|11480.41|11480.41|0
1627468620000|2021-07-28 10:37:00|11481.19|11481.19|11481.19|11481.19|11481.19|11481.19|11481.19|11481.19|0
1627468630000|2021-07-28 10:37:10|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|11481.43|0
1627468670000|2021-07-28 10:37:50|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|11481.03|0
1627468680000|2021-07-28 10:38:00|11480.82|11480.82|11480.31|11480.31|11480.82|11480.82|11480.31|11480.31|0
1627468700000|2021-07-28 10:38:20|11480.47|11480.47|11480.38|11480.38|11480.55|11480.55|11480.38|11480.38|0
1627468710000|2021-07-28 10:38:30|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|11480.53|0
1627468740000|2021-07-28 10:39:00|11480.13|11480.13|11480.34|11480.34|11480.34|11480.34|11480.13|11480.13|0
1627468750000|2021-07-28 10:39:10|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|11480.58|0
1627468770000|2021-07-28 10:39:30|11480.38|11480.38|11480.38|11480.38|11480.38|11480.38|11480.38|11480.38|0
1627468780000|2021-07-28 10:39:40|11479.17|11479.17|11479.28|11479.28|11479.52|11479.52|11479.17|11479.17|0
1627468790000|2021-07-28 10:39:50|11479.5|11479.5|11479.57|11479.57|11479.57|11479.57|11479.5|11479.5|0
1627468800000|2021-07-28 10:40:00|11479.52|11479.52|11479.36|11479.36|11479.52|11479.52|11479.36|11479.36|0
1627468810000|2021-07-28 10:40:10|11479.54|11479.54|11479.92|11479.92|11479.92|11479.92|11479.54|11479.54|0
1627468820000|2021-07-28 10:40:20|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|11479.71|0
1627468830000|2021-07-28 10:40:30|11479.9|11479.9|11479.5|11479.5|11479.9|11479.9|11479.5|11479.5|0
1627468840000|2021-07-28 10:40:40|11479.33|11479.33|11479.07|11479.07|11479.33|11479.33|11479.07|11479.07|0
1627468850000|2021-07-28 10:40:50|11478.09|11478.09|11477.66|11477.66|11478.09|11478.09|11477.66|11477.66|0
1627468900000|2021-07-28 10:41:40|11477.71|11477.71|11477.71|11477.71|11477.71|11477.71|11477.71|11477.71|0
1627468910000|2021-07-28 10:41:50|11477.55|11477.55|11477.7|11477.7|11477.7|11477.7|11477.55|11477.55|0
1627468920000|2021-07-28 10:42:00|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|11477.81|0
1627468930000|2021-07-28 10:42:10|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|11476.82|0
1627468940000|2021-07-28 10:42:20|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|11476.99|0
1627468990000|2021-07-28 10:43:10|11476.84|11476.84|11476.84|11476.84|11476.84|11476.84|11476.84|11476.84|0
1627469010000|2021-07-28 10:43:30|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|11476.67|0
1627469060000|2021-07-28 10:44:20|11476.72|11476.72|11476.72|11476.72|11476.72|11476.72|11476.72|11476.72|0
1627469110000|2021-07-28 10:45:10|11476.57|11476.57|11476.43|11476.43|11476.59|11476.59|11476.43|11476.43|0
1627469120000|2021-07-28 10:45:20|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|0
1627469150000|2021-07-28 10:45:50|11475.67|11475.67|11475.67|11475.67|11475.67|11475.67|11475.67|11475.67|0
1627469170000|2021-07-28 10:46:10|11475.63|11475.63|11477.1|11477.1|11477.1|11477.1|11475.63|11475.63|0
1627469190000|2021-07-28 10:46:30|11477.18|11477.18|11477.18|11477.18|11477.18|11477.18|11477.18|11477.18|0
1627469230000|2021-07-28 10:47:10|11477|11477|11477|11477|11477|11477|11477|11477|0
1627469270000|2021-07-28 10:47:50|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|11476.75|0
1627469280000|2021-07-28 10:48:00|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|0
1627469310000|2021-07-28 10:48:30|11477.05|11477.05|11477.15|11477.15|11477.15|11477.15|11477.05|11477.05|0
1627469320000|2021-07-28 10:48:40|11478.36|11478.36|11477.4|11477.4|11479.37|11479.37|11477.4|11477.4|0
1627469340000|2021-07-28 10:49:00|11477.61|11477.61|11477.29|11477.29|11477.61|11477.61|11477.21|11477.21|0
1627469380000|2021-07-28 10:49:40|11477.19|11477.19|11478.4|11478.4|11478.4|11478.4|11477.19|11477.19|0
1627469390000|2021-07-28 10:49:50|11478.56|11478.56|11478.56|11478.56|11478.56|11478.56|11478.56|11478.56|0
1627469400000|2021-07-28 10:50:00|11478.83|11478.83|11479.09|11479.09|11479.09|11479.09|11478.83|11478.83|0
1627469410000|2021-07-28 10:50:10|11480.82|11480.82|11481.03|11481.03|11481.03|11481.03|11480.82|11480.82|0
1627469450000|2021-07-28 10:50:50|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|11479.83|0
1627469460000|2021-07-28 10:51:00|11479.55|11479.55|11479.95|11479.95|11479.95|11479.95|11479.55|11479.55|0
1627469470000|2021-07-28 10:51:10|11480.18|11480.18|11480.02|11480.02|11480.42|11480.42|11480.02|11480.02|0
1627469480000|2021-07-28 10:51:20|11479.88|11479.88|11479.77|11479.77|11479.88|11479.88|11479.53|11479.53|0
1627469510000|2021-07-28 10:51:50|11479.82|11479.82|11479.82|11479.82|11479.82|11479.82|11479.82|11479.82|0
1627469520000|2021-07-28 10:52:00|11479.65|11479.65|11479.75|11479.75|11479.75|11479.75|11479.65|11479.65|0
1627469530000|2021-07-28 10:52:10|11479.96|11479.96|11480.17|11480.17|11480.17|11480.17|11479.96|11479.96|0
1627469540000|2021-07-28 10:52:20|11479.83|11479.83|11479.96|11479.96|11479.96|11479.96|11479.83|11479.83|0
1627469560000|2021-07-28 10:52:40|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|11479.88|0
1627469570000|2021-07-28 10:52:50|11480.04|11480.04|11480.54|11480.54|11480.54|11480.54|11480.04|11480.04|0
1627469580000|2021-07-28 10:53:00|11479.34|11479.34|11479.1|11479.1|11479.34|11479.34|11478.95|11478.95|0
1627469600000|2021-07-28 10:53:20|11479.03|11479.03|11480.23|11480.23|11480.23|11480.23|11479.03|11479.03|0
1627469610000|2021-07-28 10:53:30|11480|11480|11479.84|11479.84|11480|11480|11479.84|11479.84|0
1627469620000|2021-07-28 10:53:40|11479.66|11479.66|11479.45|11479.45|11479.66|11479.66|11479.45|11479.45|0
1627469630000|2021-07-28 10:53:50|11479.11|11479.11|11477.63|11477.63|11479.11|11479.11|11477.63|11477.63|0
1627469640000|2021-07-28 10:54:00|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|11477.45|0
1627469660000|2021-07-28 10:54:20|11477.29|11477.29|11477.67|11477.67|11477.67|11477.67|11477.29|11477.29|0
1627469670000|2021-07-28 10:54:30|11477.86|11477.86|11476.65|11476.65|11477.86|11477.86|11476.65|11476.65|0
1627469680000|2021-07-28 10:54:40|11477|11477|11477|11477|11477|11477|11475.03|11475.03|0
1627469690000|2021-07-28 10:54:50|11477.03|11477.03|11476.79|11476.79|11477.21|11477.21|11476.79|11476.79|0
1627469710000|2021-07-28 10:55:10|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|11476.9|0
1627469730000|2021-07-28 10:55:30|11478.11|11478.11|11479.49|11479.49|11479.49|11479.49|11478.11|11478.11|0
1627469740000|2021-07-28 10:55:40|11479.84|11479.84|11480.05|11480.05|11480.05|11480.05|11479.84|11479.84|0
1627469750000|2021-07-28 10:55:50|11480.1|11480.1|11480.1|11480.1|11480.1|11480.1|11480.1|11480.1|0
1627469760000|2021-07-28 10:56:00|11480.25|11480.25|11481.24|11481.24|11481.24|11481.24|11480.25|11480.25|0
1627469770000|2021-07-28 10:56:10|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|11481.16|0
1627469780000|2021-07-28 10:56:20|11484.12|11484.12|11482.92|11482.92|11485.87|11485.87|11482.92|11482.92|0
1627469790000|2021-07-28 10:56:30|11483.15|11483.15|11483.15|11483.15|11483.15|11483.15|11483.15|11483.15|0
1627469800000|2021-07-28 10:56:40|11482.9|11482.9|11485.09|11485.09|11485.09|11485.09|11482.9|11482.9|0
1627469830000|2021-07-28 10:57:10|11485.9|11485.9|11485.9|11485.9|11485.9|11485.9|11485.9|11485.9|0
1627469860000|2021-07-28 10:57:40|11486.7|11486.7|11486.7|11486.7|11486.7|11486.7|11486.7|11486.7|0
1627469870000|2021-07-28 10:57:50|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|11487.04|0
1627469890000|2021-07-28 10:58:10|11487.23|11487.23|11487.58|11487.58|11487.58|11487.58|11487.23|11487.23|0
1627469930000|2021-07-28 10:58:50|11487.23|11487.23|11485.9|11485.9|11487.23|11487.23|11485.9|11485.9|0
1627469940000|2021-07-28 10:59:00|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|11486.24|0
1627469950000|2021-07-28 10:59:10|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|11487.23|0
1627469960000|2021-07-28 10:59:20|11487.07|11487.07|11486.27|11486.27|11487.07|11487.07|11486.27|11486.27|0
1627469980000|2021-07-28 10:59:40|11487.26|11487.26|11487.66|11487.66|11487.66|11487.66|11487.26|11487.26|0
1627469990000|2021-07-28 10:59:50|11488.59|11488.59|11488.99|11488.99|11488.99|11488.99|11488.59|11488.59|0
1627470000000|2021-07-28 11:00:00|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|0
1627470010000|2021-07-28 11:00:10|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|11488.29|0
1627470020000|2021-07-28 11:00:20|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|11489.28|0
1627470030000|2021-07-28 11:00:30|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|11489.49|0
1627470050000|2021-07-28 11:00:50|11488.5|11488.5|11488.5|11488.5|11488.5|11488.5|11488.5|11488.5|0
1627470060000|2021-07-28 11:01:00|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|11488.15|0
1627470090000|2021-07-28 11:01:30|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|0
1627470100000|2021-07-28 11:01:40|11488.61|11488.61|11487.41|11487.41|11488.61|11488.61|11487.41|11487.41|0
1627470110000|2021-07-28 11:01:50|11487.31|11487.31|11487.06|11487.06|11487.31|11487.31|11487.06|11487.06|0
1627470120000|2021-07-28 11:02:00|11486.75|11486.75|11484.14|11484.14|11486.75|11486.75|11484.14|11484.14|0
1627470130000|2021-07-28 11:02:10|11483.91|11483.91|11483.74|11483.74|11483.91|11483.91|11483.74|11483.74|0
1627470140000|2021-07-28 11:02:20|11483.05|11483.05|11483.05|11483.05|11483.05|11483.05|11483.05|11483.05|0
1627470150000|2021-07-28 11:02:30|11484.25|11484.25|11484.21|11484.21|11484.25|11484.25|11484.21|11484.21|0
1627470160000|2021-07-28 11:02:40|11483.81|11483.81|11483.59|11483.59|11483.81|11483.81|11482.6|11482.6|0
1627470170000|2021-07-28 11:02:50|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|11483.42|0
1627470180000|2021-07-28 11:03:00|11482.95|11482.95|11482.79|11482.79|11482.95|11482.95|11482.63|11482.63|0
1627470190000|2021-07-28 11:03:10|11484.13|11484.13|11484.47|11484.47|11484.47|11484.47|11484.13|11484.13|0
1627470210000|2021-07-28 11:03:30|11484.49|11484.49|11484.66|11484.66|11484.66|11484.66|11484.49|11484.49|0
1627470220000|2021-07-28 11:03:40|11484.78|11484.78|11486.57|11486.57|11486.63|11486.63|11484.66|11484.66|0
1627470240000|2021-07-28 11:04:00|11486.34|11486.34|11486.34|11486.34|11486.34|11486.34|11486.34|11486.34|0
1627470250000|2021-07-28 11:04:10|11486.74|11486.74|11487.32|11487.32|11487.32|11487.32|11486.34|11486.34|0
1627470270000|2021-07-28 11:04:30|11487.09|11487.09|11486.76|11486.76|11487.22|11487.22|11486.76|11486.76|0
1627470280000|2021-07-28 11:04:40|11486.55|11486.55|11486.55|11486.55|11486.55|11486.55|11486.55|11486.55|0
1627470300000|2021-07-28 11:05:00|11486.71|11486.71|11487.32|11487.32|11487.32|11487.32|11486.71|11486.71|0
1627470310000|2021-07-28 11:05:10|11486.9|11486.9|11487.82|11487.82|11488.34|11488.34|11486.9|11486.9|0
1627470350000|2021-07-28 11:05:50|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|0
1627470360000|2021-07-28 11:06:00|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|0
1627470380000|2021-07-28 11:06:20|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|11488.05|0
1627470410000|2021-07-28 11:06:50|11490.02|11490.02|11489.93|11489.93|11490.17|11490.17|11489.93|11489.93|0
1627470430000|2021-07-28 11:07:10|11490.92|11490.92|11492.12|11492.12|11492.12|11492.12|11490.92|11490.92|0
1627470450000|2021-07-28 11:07:30|11492.38|11492.38|11492.51|11492.51|11492.51|11492.51|11492.38|11492.38|0
1627470460000|2021-07-28 11:07:40|11492.65|11492.65|11492.51|11492.51|11492.65|11492.65|11492.51|11492.51|0
1627470480000|2021-07-28 11:08:00|11492.3|11492.3|11491.31|11491.31|11492.3|11492.3|11491.31|11491.31|0
1627470490000|2021-07-28 11:08:10|11491.08|11491.08|11492.07|11492.07|11492.07|11492.07|11491.08|11491.08|0
1627470530000|2021-07-28 11:08:50|11492.28|11492.28|11492.49|11492.49|11492.49|11492.49|11492.28|11492.28|0
1627470570000|2021-07-28 11:09:30|11492.25|11492.25|11492.25|11492.25|11492.25|11492.25|11492.25|11492.25|0
1627470580000|2021-07-28 11:09:40|11492.15|11492.15|11492.15|11492.15|11492.15|11492.15|11492.15|11492.15|0
1627470600000|2021-07-28 11:10:00|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|11491.81|0
1627470620000|2021-07-28 11:10:20|11491.62|11491.62|11491.62|11491.62|11491.62|11491.62|11491.62|11491.62|0
1627470630000|2021-07-28 11:10:30|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|11491.57|0
1627470650000|2021-07-28 11:10:50|11490.08|11490.08|11489.34|11489.34|11490.08|11490.08|11489.34|11489.34|0
1627470660000|2021-07-28 11:11:00|11489.85|11489.85|11489.59|11489.59|11489.85|11489.85|11488.6|11488.6|0
1627470680000|2021-07-28 11:11:20|11489.71|11489.71|11489.56|11489.56|11489.71|11489.71|11489.56|11489.56|0
1627470710000|2021-07-28 11:11:50|11489.91|11489.91|11489.81|11489.81|11489.91|11489.91|11489.81|11489.81|0
1627470720000|2021-07-28 11:12:00|11489.82|11489.82|11490.22|11490.22|11490.22|11490.22|11489.82|11489.82|0
1627470730000|2021-07-28 11:12:10|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|11490.06|0
1627470750000|2021-07-28 11:12:30|11490.21|11490.21|11490.29|11490.29|11490.29|11490.29|11490.21|11490.21|0
1627470760000|2021-07-28 11:12:40|11490.44|11490.44|11490.79|11490.79|11490.79|11490.79|11490.44|11490.44|0
1627470770000|2021-07-28 11:12:50|11490.62|11490.62|11490.46|11490.46|11490.62|11490.62|11490.46|11490.46|0
1627470790000|2021-07-28 11:13:10|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|11490.67|0
1627470810000|2021-07-28 11:13:30|11491.07|11491.07|11491.42|11491.42|11491.42|11491.42|11491.07|11491.07|0
1627470820000|2021-07-28 11:13:40|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|11491.58|0
1627470840000|2021-07-28 11:14:00|11491.75|11491.75|11492.64|11492.64|11492.74|11492.74|11491.75|11491.75|0
1627470860000|2021-07-28 11:14:20|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|11493.04|0
1627470890000|2021-07-28 11:14:50|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|11493.19|0
1627470900000|2021-07-28 11:15:00|11494.4|11494.4|11495.6|11495.6|11495.6|11495.6|11494.4|11494.4|0
1627470910000|2021-07-28 11:15:10|11495.73|11495.73|11495.73|11495.73|11495.99|11495.99|11495.73|11495.73|0
1627470920000|2021-07-28 11:15:20|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|0
1627470930000|2021-07-28 11:15:30|11495.94|11495.94|11496.02|11496.02|11496.02|11496.02|11495.94|11495.94|0
1627470940000|2021-07-28 11:15:40|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|11497.22|0
1627470970000|2021-07-28 11:16:10|11496.02|11496.02|11495.93|11495.93|11496.02|11496.02|11495.93|11495.93|0
1627471010000|2021-07-28 11:16:50|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|11494.94|0
1627471020000|2021-07-28 11:17:00|11494.73|11494.73|11494.33|11494.33|11494.73|11494.73|11494.33|11494.33|0
1627471030000|2021-07-28 11:17:10|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|11493.93|0
1627471040000|2021-07-28 11:17:20|11492.94|11492.94|11492.94|11492.94|11492.94|11492.94|11492.94|11492.94|0
1627471050000|2021-07-28 11:17:30|11493.1|11493.1|11492.67|11492.67|11493.1|11493.1|11492.67|11492.67|0
1627471080000|2021-07-28 11:18:00|11492.32|11492.32|11491.54|11491.54|11492.75|11492.75|11491.54|11491.54|0
1627471090000|2021-07-28 11:18:10|11492.88|11492.88|11492.95|11492.95|11493.11|11493.11|11492.88|11492.88|0
1627471100000|2021-07-28 11:18:20|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|11493.16|0
1627471110000|2021-07-28 11:18:30|11493.11|11493.11|11492.37|11492.37|11493.11|11493.11|11492.12|11492.12|0
1627471130000|2021-07-28 11:18:50|11492.22|11492.22|11491.91|11491.91|11492.22|11492.22|11491.91|11491.91|0
1627471160000|2021-07-28 11:19:20|11492.71|11492.71|11492.71|11492.71|11493.69|11493.69|11492.71|11492.71|0
1627471180000|2021-07-28 11:19:40|11493.69|11493.69|11494.68|11494.68|11494.68|11494.68|11493.69|11493.69|0
1627471190000|2021-07-28 11:19:50|11494.94|11494.94|11497.35|11497.35|11497.35|11497.35|11494.94|11494.94|0
1627471210000|2021-07-28 11:20:10|11497.09|11497.09|11497.52|11497.52|11497.52|11497.52|11497.09|11497.09|0
1627471250000|2021-07-28 11:20:50|11496.53|11496.53|11496.88|11496.88|11496.88|11496.88|11496.53|11496.53|0
1627471270000|2021-07-28 11:21:10|11497.12|11497.12|11497.12|11497.12|11497.12|11497.12|11497.12|11497.12|0
1627471290000|2021-07-28 11:21:30|11497.52|11497.52|11497.92|11497.92|11497.92|11497.92|11497.52|11497.52|0
1627471300000|2021-07-28 11:21:40|11498.26|11498.26|11499.48|11499.48|11499.48|11499.48|11498.26|11498.26|0
1627471310000|2021-07-28 11:21:50|11499.82|11499.82|11499.98|11499.98|11499.98|11499.98|11499.82|11499.82|0
1627471340000|2021-07-28 11:22:20|11500.38|11500.38|11500.24|11500.24|11500.52|11500.52|11500.24|11500.24|0
1627471370000|2021-07-28 11:22:50|11500.1|11500.1|11501.08|11501.08|11501.08|11501.08|11500.1|11500.1|0
1627471380000|2021-07-28 11:23:00|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|11501.01|0
1627471410000|2021-07-28 11:23:30|11501.11|11501.11|11501.19|11501.19|11501.19|11501.19|11501.11|11501.11|0
1627471420000|2021-07-28 11:23:40|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|0
1627471430000|2021-07-28 11:23:50|11501.53|11501.53|11501.3|11501.3|11501.53|11501.53|11501.3|11501.3|0
1627471440000|2021-07-28 11:24:00|11500.9|11500.9|11500.5|11500.5|11500.9|11500.9|11500.5|11500.5|0
1627471450000|2021-07-28 11:24:10|11500.33|11500.33|11500.5|11500.5|11500.5|11500.5|11500.33|11500.33|0
1627471460000|2021-07-28 11:24:20|11500.33|11500.33|11499.42|11499.42|11500.33|11500.33|11499.42|11499.42|0
1627471470000|2021-07-28 11:24:30|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|11499.77|0
1627471500000|2021-07-28 11:25:00|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|11499.6|0
1627471530000|2021-07-28 11:25:30|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|11499.45|0
1627471570000|2021-07-28 11:26:10|11499.37|11499.37|11499.29|11499.29|11499.37|11499.37|11499.29|11499.29|0
1627471590000|2021-07-28 11:26:30|11498.31|11498.31|11498.31|11498.31|11498.31|11498.31|11498.31|11498.31|0
1627471630000|2021-07-28 11:27:10|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|11498.26|0
1627471640000|2021-07-28 11:27:20|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|11498.09|0
1627471650000|2021-07-28 11:27:30|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|11497.86|0
1627471670000|2021-07-28 11:27:50|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|0
1627471680000|2021-07-28 11:28:00|11497.74|11497.74|11497.88|11497.88|11497.88|11497.88|11497.41|11497.41|0
1627471690000|2021-07-28 11:28:10|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|11499.85|0
1627471700000|2021-07-28 11:28:20|11500.02|11500.02|11499.89|11499.89|11500.02|11500.02|11499.81|11499.81|0
1627471710000|2021-07-28 11:28:30|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|11500.69|0
1627471740000|2021-07-28 11:29:00|11500.86|11500.86|11501.12|11501.12|11501.12|11501.12|11500.64|11500.64|0
1627471760000|2021-07-28 11:29:20|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|11500.13|0
1627471800000|2021-07-28 11:30:00|11500.64|11500.64|11501.33|11501.33|11501.33|11501.33|11500.64|11500.64|0
1627471810000|2021-07-28 11:30:10|11501.51|11501.51|11501.58|11501.58|11501.58|11501.58|11501.51|11501.51|0
1627471820000|2021-07-28 11:30:20|11501.41|11501.41|11501.57|11501.57|11501.57|11501.57|11501.41|11501.41|0
1627471830000|2021-07-28 11:30:30|11501.4|11501.4|11501.4|11501.4|11501.4|11501.4|11501.4|11501.4|0
1627471870000|2021-07-28 11:31:10|11501.59|11501.59|11501.95|11501.95|11501.95|11501.95|11501.59|11501.59|0
1627471890000|2021-07-28 11:31:30|11501.81|11501.81|11502.07|11502.07|11502.07|11502.07|11501.81|11501.81|0
1627471900000|2021-07-28 11:31:40|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|11502.34|0
1627471920000|2021-07-28 11:32:00|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|11502.09|0
1627471930000|2021-07-28 11:32:10|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|0
1627471950000|2021-07-28 11:32:30|11502.06|11502.06|11503.8|11503.8|11503.8|11503.8|11502.06|11502.06|0
1627471960000|2021-07-28 11:32:40|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|0
1627471980000|2021-07-28 11:33:00|11504.3|11504.3|11504.3|11504.3|11504.3|11504.3|11504.3|11504.3|0
1627472000000|2021-07-28 11:33:20|11503.8|11503.8|11503.8|11503.8|11503.8|11503.8|11503.8|11503.8|0
1627472010000|2021-07-28 11:33:30|11504.3|11504.3|11504.56|11504.56|11504.56|11504.56|11504.3|11504.3|0
1627472020000|2021-07-28 11:33:40|11504.19|11504.19|11504.19|11504.19|11504.19|11504.19|11504.19|11504.19|0
1627472030000|2021-07-28 11:33:50|11504.46|11504.46|11503.25|11503.25|11504.46|11504.46|11503.25|11503.25|0
1627472040000|2021-07-28 11:34:00|11503.47|11503.47|11503.62|11503.62|11503.78|11503.78|11503.47|11503.47|0
1627472060000|2021-07-28 11:34:20|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|0
1627472070000|2021-07-28 11:34:30|11501.57|11501.57|11502.78|11502.78|11502.78|11502.78|11501.57|11501.57|0
1627472090000|2021-07-28 11:34:50|11502.43|11502.43|11502.43|11502.43|11502.43|11502.43|11502.43|11502.43|0
1627472110000|2021-07-28 11:35:10|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|11502.27|0
1627472120000|2021-07-28 11:35:20|11502.49|11502.49|11502.91|11502.91|11503.19|11503.19|11502.49|11502.49|0
1627472130000|2021-07-28 11:35:30|11503.31|11503.31|11503.4|11503.4|11503.4|11503.4|11503.14|11503.14|0
1627472140000|2021-07-28 11:35:40|11503.49|11503.49|11503.36|11503.36|11503.7|11503.7|11503.36|11503.36|0
1627472150000|2021-07-28 11:35:50|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|11503.2|0
1627472170000|2021-07-28 11:36:10|11503.54|11503.54|11503.7|11503.7|11503.7|11503.7|11503.54|11503.54|0
1627472180000|2021-07-28 11:36:20|11503.49|11503.49|11503.49|11503.49|11503.49|11503.49|11503.49|11503.49|0
1627472190000|2021-07-28 11:36:30|11503.66|11503.66|11503.49|11503.49|11503.66|11503.66|11503.49|11503.49|0
1627472200000|2021-07-28 11:36:40|11503.32|11503.32|11501.57|11501.57|11503.32|11503.32|11501.57|11501.57|0
1627472210000|2021-07-28 11:36:50|11501.92|11501.92|11501.75|11501.75|11501.92|11501.92|11501.75|11501.75|0
1627472220000|2021-07-28 11:37:00|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|11501.45|0
1627472230000|2021-07-28 11:37:10|11501.4|11501.4|11500.93|11500.93|11501.4|11501.4|11500.93|11500.93|0
1627472240000|2021-07-28 11:37:20|11501.33|11501.33|11501.11|11501.11|11501.33|11501.33|11501.11|11501.11|0
1627472270000|2021-07-28 11:37:50|11502.32|11502.32|11501.97|11501.97|11502.32|11502.32|11501.97|11501.97|0
1627472280000|2021-07-28 11:38:00|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|11502.18|0
1627472290000|2021-07-28 11:38:10|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|11501.84|0
1627472300000|2021-07-28 11:38:20|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|11501.63|0
1627472310000|2021-07-28 11:38:30|11501.84|11501.84|11502.26|11502.26|11502.26|11502.26|11501.84|11501.84|0
1627472320000|2021-07-28 11:38:40|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|11502.21|0
1627472350000|2021-07-28 11:39:10|11501.22|11501.22|11501.99|11501.99|11501.99|11501.99|11501.01|11501.01|0
1627472360000|2021-07-28 11:39:20|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|0
1627472370000|2021-07-28 11:39:30|11503.32|11503.32|11503.65|11503.65|11503.65|11503.65|11503.32|11503.32|0
1627472380000|2021-07-28 11:39:40|11504|11504|11504|11504|11504|11504|11504|11504|0
1627472390000|2021-07-28 11:39:50|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|0
1627472410000|2021-07-28 11:40:10|11503.86|11503.86|11503.86|11503.86|11503.94|11503.94|11503.63|11503.63|0
1627472420000|2021-07-28 11:40:20|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|0
1627472430000|2021-07-28 11:40:30|11503.67|11503.67|11503.67|11503.67|11503.67|11503.67|11503.67|11503.67|0
1627472460000|2021-07-28 11:41:00|11504.08|11504.08|11505.06|11505.06|11505.06|11505.06|11504.08|11504.08|0
1627472480000|2021-07-28 11:41:20|11504.89|11504.89|11504.89|11504.89|11504.89|11504.89|11504.89|11504.89|0
1627472490000|2021-07-28 11:41:30|11505.29|11505.29|11505.04|11505.04|11505.46|11505.46|11505.04|11505.04|0
1627472510000|2021-07-28 11:41:50|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|11505.44|0
1627472520000|2021-07-28 11:42:00|11504.64|11504.64|11504.64|11504.64|11504.64|11504.64|11504.64|11504.64|0
1627472530000|2021-07-28 11:42:10|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|11504.24|0
1627472540000|2021-07-28 11:42:20|11504.11|11504.11|11503.98|11503.98|11504.11|11504.11|11503.98|11503.98|0
1627472550000|2021-07-28 11:42:30|11503.81|11503.81|11502.95|11502.95|11503.81|11503.81|11502.95|11502.95|0
1627472560000|2021-07-28 11:42:40|11503.3|11503.3|11503.3|11503.3|11503.3|11503.3|11503.3|11503.3|0
1627472600000|2021-07-28 11:43:20|11504.28|11504.28|11504.2|11504.2|11504.36|11504.36|11504.2|11504.2|0
1627472610000|2021-07-28 11:43:30|11504.13|11504.13|11504.05|11504.05|11505.33|11505.33|11504.05|11504.05|0
1627472620000|2021-07-28 11:43:40|11504.1|11504.1|11504.12|11504.12|11504.3|11504.3|11504.1|11504.1|0
1627472630000|2021-07-28 11:43:50|11504.35|11504.35|11504.35|11504.35|11504.35|11504.35|11503.14|11503.14|0
1627472640000|2021-07-28 11:44:00|11504.85|11504.85|11504.85|11504.85|11504.85|11504.85|11504.85|11504.85|0
1627472650000|2021-07-28 11:44:10|11504.62|11504.62|11504.62|11504.62|11504.62|11504.62|11504.62|11504.62|0
1627472680000|2021-07-28 11:44:40|11505.6|11505.6|11506.81|11506.81|11506.81|11506.81|11505.6|11505.6|0
1627472690000|2021-07-28 11:44:50|11505.6|11505.6|11505.6|11505.6|11505.6|11505.6|11505.6|11505.6|0
1627472700000|2021-07-28 11:45:00|11505.44|11505.44|11504.23|11504.23|11505.44|11505.44|11504.23|11504.23|0
1627472740000|2021-07-28 11:45:40|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|11504.63|0
1627472760000|2021-07-28 11:46:00|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|11504.37|0
1627472770000|2021-07-28 11:46:10|11503.39|11503.39|11502.58|11502.58|11503.39|11503.39|11502.58|11502.58|0
1627472780000|2021-07-28 11:46:20|11503.57|11503.57|11503.32|11503.32|11503.57|11503.57|11503.32|11503.32|0
1627472790000|2021-07-28 11:46:30|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|0
1627472810000|2021-07-28 11:46:50|11500.91|11500.91|11500.65|11500.65|11500.91|11500.91|11500.4|11500.4|0
1627472820000|2021-07-28 11:47:00|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|11500.31|0
1627472850000|2021-07-28 11:47:30|11499.32|11499.32|11499.32|11499.32|11499.32|11499.32|11499.32|11499.32|0
1627472870000|2021-07-28 11:47:50|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|0
1627472880000|2021-07-28 11:48:00|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|0
1627472900000|2021-07-28 11:48:20|11499.84|11499.84|11499.67|11499.67|11499.84|11499.84|11499.67|11499.67|0
1627472910000|2021-07-28 11:48:30|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|11500.07|0
1627472920000|2021-07-28 11:48:40|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|0
1627472940000|2021-07-28 11:49:00|11499.32|11499.32|11499.32|11499.32|11499.32|11499.32|11499.32|11499.32|0
1627472960000|2021-07-28 11:49:20|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|0
1627472990000|2021-07-28 11:49:50|11498.93|11498.93|11498.93|11498.93|11498.93|11498.93|11498.93|11498.93|0
1627473000000|2021-07-28 11:50:00|11498.6|11498.6|11498.26|11498.26|11498.6|11498.6|11498.26|11498.26|0
1627473010000|2021-07-28 11:50:10|11498.52|11498.52|11498.34|11498.34|11498.52|11498.52|11498.34|11498.34|0
1627473020000|2021-07-28 11:50:20|11498.21|11498.21|11498.21|11498.21|11498.21|11498.21|11498.21|11498.21|0
1627473030000|2021-07-28 11:50:30|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|11499.19|0
1627473050000|2021-07-28 11:50:50|11497.99|11497.99|11497|11497|11497.99|11497.99|11497|11497|0
1627473070000|2021-07-28 11:51:10|11497.99|11497.99|11497.99|11497.99|11497.99|11497.99|11497.99|11497.99|0
1627473090000|2021-07-28 11:51:30|11497.91|11497.91|11497.83|11497.83|11497.91|11497.91|11497.83|11497.83|0
1627473110000|2021-07-28 11:51:50|11496.63|11496.63|11496.23|11496.23|11496.63|11496.63|11496.23|11496.23|0
1627473120000|2021-07-28 11:52:00|11496.56|11496.56|11496.21|11496.21|11496.56|11496.56|11496.21|11496.21|0
1627473130000|2021-07-28 11:52:10|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|0
1627473140000|2021-07-28 11:52:20|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|11495.59|0
1627473150000|2021-07-28 11:52:30|11495.75|11495.75|11495.82|11495.82|11495.82|11495.82|11495.75|11495.75|0
1627473200000|2021-07-28 11:53:20|11495.66|11495.66|11495.84|11495.84|11495.84|11495.84|11495.66|11495.66|0
1627473210000|2021-07-28 11:53:30|11495.69|11495.69|11496.09|11496.09|11496.09|11496.09|11495.69|11495.69|0
1627473220000|2021-07-28 11:53:40|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|11496.14|0
1627473250000|2021-07-28 11:54:10|11496.22|11496.22|11497.07|11497.07|11498.35|11498.35|11496.22|11496.22|0
1627473260000|2021-07-28 11:54:20|11497.24|11497.24|11496.56|11496.56|11497.24|11497.24|11496.56|11496.56|0
1627473280000|2021-07-28 11:54:40|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|11497.76|0
1627473290000|2021-07-28 11:54:50|11497.93|11497.93|11498.79|11498.79|11498.79|11498.79|11497.93|11497.93|0
1627473300000|2021-07-28 11:55:00|11499|11499|11499.35|11499.35|11499.35|11499.35|11499|11499|0
1627473310000|2021-07-28 11:55:10|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|0
1627473340000|2021-07-28 11:55:40|11497.64|11497.64|11497.64|11497.64|11497.64|11497.64|11497.64|11497.64|0
1627473350000|2021-07-28 11:55:50|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|11497.37|0
1627473360000|2021-07-28 11:56:00|11497.25|11497.25|11497.04|11497.04|11497.37|11497.37|11497.04|11497.04|0
1627473370000|2021-07-28 11:56:10|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|11495.83|0
1627473380000|2021-07-28 11:56:20|11495.99|11495.99|11495.82|11495.82|11495.99|11495.99|11495.59|11495.59|0
1627473400000|2021-07-28 11:56:40|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|11495.65|0
1627473420000|2021-07-28 11:57:00|11496.05|11496.05|11497.21|11497.21|11497.21|11497.21|11496.05|11496.05|0
1627473490000|2021-07-28 11:58:10|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|11497.57|0
1627473500000|2021-07-28 11:58:20|11497.41|11497.41|11497.2|11497.2|11497.41|11497.41|11497.2|11497.2|0
1627473520000|2021-07-28 11:58:40|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|11496.79|0
1627473530000|2021-07-28 11:58:50|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|11497.14|0
1627473540000|2021-07-28 11:59:00|11499.55|11499.55|11499.55|11499.55|11499.55|11499.55|11499.55|11499.55|0
1627473560000|2021-07-28 11:59:20|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|11499.95|0
1627473570000|2021-07-28 11:59:30|11499.69|11499.69|11499.61|11499.61|11499.69|11499.69|11499.61|11499.61|0
1627473580000|2021-07-28 11:59:40|11500.12|11500.12|11498.07|11498.07|11500.12|11500.12|11497.63|11497.63|0
1627473590000|2021-07-28 11:59:50|11498.47|11498.47|11497.98|11497.98|11498.97|11498.97|11497.98|11497.98|0
1627473600000|2021-07-28 12:00:00|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|11497.91|0
1627473620000|2021-07-28 12:00:20|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|11496.7|0
1627473630000|2021-07-28 12:00:30|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|11496.88|0
1627473650000|2021-07-28 12:00:50|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|11496.48|0
1627473660000|2021-07-28 12:01:00|11495.28|11495.28|11495.31|11495.31|11495.31|11495.31|11495.28|11495.28|0
1627473670000|2021-07-28 12:01:10|11495.19|11495.19|11495.19|11495.19|11495.19|11495.19|11495.19|11495.19|0
1627473680000|2021-07-28 12:01:20|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|11493.22|0
1627473690000|2021-07-28 12:01:30|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|11492.87|0
1627473710000|2021-07-28 12:01:50|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|0
1627473720000|2021-07-28 12:02:00|11492.53|11492.53|11492.7|11492.7|11492.7|11492.7|11492.53|11492.53|0
1627473740000|2021-07-28 12:02:20|11492.47|11492.47|11492.41|11492.41|11492.47|11492.47|11492.31|11492.31|0
1627473750000|2021-07-28 12:02:30|11492.07|11492.07|11492.07|11492.07|11492.07|11492.07|11492.07|11492.07|0
1627473760000|2021-07-28 12:02:40|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|11491.08|0
1627473770000|2021-07-28 12:02:50|11491.34|11491.34|11490.73|11490.73|11491.34|11491.34|11490.73|11490.73|0
1627473780000|2021-07-28 12:03:00|11490.23|11490.23|11490.52|11490.52|11490.73|11490.73|11490.23|11490.23|0
1627473790000|2021-07-28 12:03:10|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|11490.29|0
1627473800000|2021-07-28 12:03:20|11489.94|11489.94|11490.29|11490.29|11490.29|11490.29|11489.94|11489.94|0
1627473810000|2021-07-28 12:03:30|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|11490.81|0
1627473840000|2021-07-28 12:04:00|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|11490.41|0
1627473850000|2021-07-28 12:04:10|11489.21|11489.21|11490.41|11490.41|11490.41|11490.41|11489.21|11489.21|0
1627473860000|2021-07-28 12:04:20|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|0
1627473870000|2021-07-28 12:04:30|11490.82|11490.82|11490.75|11490.75|11490.82|11490.82|11490.75|11490.75|0
1627473880000|2021-07-28 12:04:40|11490.59|11490.59|11491.29|11491.29|11491.29|11491.29|11490.59|11490.59|0
1627473890000|2021-07-28 12:04:50|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|11491.22|0
1627473900000|2021-07-28 12:05:00|11491.05|11491.05|11491.05|11491.05|11491.05|11491.05|11491.05|11491.05|0
1627473910000|2021-07-28 12:05:10|11489.84|11489.84|11489.87|11489.87|11490|11490|11489.67|11489.67|0
1627473920000|2021-07-28 12:05:20|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|11489.72|0
1627473930000|2021-07-28 12:05:30|11489.32|11489.32|11489.32|11489.32|11489.32|11489.32|11489.32|11489.32|0
1627473950000|2021-07-28 12:05:50|11489.11|11489.11|11488.87|11488.87|11489.11|11489.11|11488.87|11488.87|0
1627473960000|2021-07-28 12:06:00|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|11488.64|0
1627473970000|2021-07-28 12:06:10|11489.04|11489.04|11489.19|11489.19|11489.19|11489.19|11489.04|11489.04|0
1627473980000|2021-07-28 12:06:20|11489.52|11489.52|11490.5|11490.5|11490.5|11490.5|11489.52|11489.52|0
1627473990000|2021-07-28 12:06:30|11490.66|11490.66|11490.55|11490.55|11490.9|11490.9|11490.55|11490.55|0
1627474000000|2021-07-28 12:06:40|11490.95|11490.95|11490.95|11490.95|11490.95|11490.95|11490.95|11490.95|0
1627474010000|2021-07-28 12:06:50|11492.16|11492.16|11492.36|11492.36|11492.36|11492.36|11492.16|11492.16|0
1627474020000|2021-07-28 12:07:00|11492.57|11492.57|11492.74|11492.74|11492.74|11492.74|11492.57|11492.57|0
1627474050000|2021-07-28 12:07:30|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|11492.7|0
1627474080000|2021-07-28 12:08:00|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|11492.35|0
1627474090000|2021-07-28 12:08:10|11492.09|11492.09|11492.35|11492.35|11492.35|11492.35|11492.09|11492.09|0
1627474100000|2021-07-28 12:08:20|11492.11|11492.11|11491.6|11491.6|11492.11|11492.11|11491.43|11491.43|0
1627474130000|2021-07-28 12:08:50|11491.36|11491.36|11491.36|11491.36|11491.36|11491.36|11491.36|11491.36|0
1627474140000|2021-07-28 12:09:00|11490.38|11490.38|11490.03|11490.03|11490.38|11490.38|11490.03|11490.03|0
1627474160000|2021-07-28 12:09:20|11490.59|11490.59|11489.39|11489.39|11490.59|11490.59|11489.39|11489.39|0
1627474170000|2021-07-28 12:09:30|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|11488.4|0
1627474180000|2021-07-28 12:09:40|11488.57|11488.57|11487.26|11487.26|11488.57|11488.57|11487.01|11487.01|0
1627474190000|2021-07-28 12:09:50|11487.02|11487.02|11486.79|11486.79|11487.02|11487.02|11486.79|11486.79|0
1627474200000|2021-07-28 12:10:00|11486.55|11486.55|11486.55|11486.55|11486.55|11486.55|11486.55|11486.55|0
1627474210000|2021-07-28 12:10:10|11486.42|11486.42|11486.27|11486.27|11486.42|11486.42|11486.18|11486.18|0
1627474220000|2021-07-28 12:10:20|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|11486.18|0
1627474240000|2021-07-28 12:10:40|11485.77|11485.77|11484.04|11484.04|11485.77|11485.77|11484.04|11484.04|0
1627474260000|2021-07-28 12:11:00|11484.09|11484.09|11483.94|11483.94|11484.09|11484.09|11483.44|11483.44|0
1627474270000|2021-07-28 12:11:10|11484.34|11484.34|11484.74|11484.74|11484.74|11484.74|11484.34|11484.34|0
1627474280000|2021-07-28 12:11:20|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|11484.4|0
1627474300000|2021-07-28 12:11:40|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|0
1627474310000|2021-07-28 12:11:50|11484.18|11484.18|11484.01|11484.01|11484.18|11484.18|11484.01|11484.01|0
1627474320000|2021-07-28 12:12:00|11484.36|11484.36|11486.89|11486.89|11486.89|11486.89|11484.36|11484.36|0
1627474330000|2021-07-28 12:12:10|11487.24|11487.24|11487.23|11487.23|11487.24|11487.24|11487.07|11487.07|0
1627474350000|2021-07-28 12:12:30|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|11486.97|0
1627474370000|2021-07-28 12:12:50|11485.76|11485.76|11485.76|11485.76|11485.76|11485.76|11485.76|11485.76|0
1627474390000|2021-07-28 12:13:10|11485.61|11485.61|11485.53|11485.53|11485.61|11485.61|11485.53|11485.53|0
1627474400000|2021-07-28 12:13:20|11485.18|11485.18|11484.83|11484.83|11485.53|11485.53|11484.83|11484.83|0
1627474410000|2021-07-28 12:13:30|11484.93|11484.93|11484.93|11484.93|11484.93|11484.93|11484.93|11484.93|0
1627474420000|2021-07-28 12:13:40|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|11484.43|0
1627474430000|2021-07-28 12:13:50|11484.23|11484.23|11481.5|11481.5|11484.23|11484.23|11480.77|11480.77|0
1627474440000|2021-07-28 12:14:00|11481.27|11481.27|11480.19|11480.19|11481.27|11481.27|11479.96|11479.96|0
1627474450000|2021-07-28 12:14:10|11480.11|11480.11|11479.7|11479.7|11480.11|11480.11|11479.54|11479.54|0
1627474460000|2021-07-28 12:14:20|11478.72|11478.72|11478.67|11478.67|11478.72|11478.72|11478.51|11478.51|0
1627474470000|2021-07-28 12:14:30|11478.53|11478.53|11478.7|11478.7|11478.7|11478.7|11478.53|11478.53|0
1627474480000|2021-07-28 12:14:40|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|11478.87|0
1627474500000|2021-07-28 12:15:00|11478.07|11478.07|11476.86|11476.86|11478.07|11478.07|11476.86|11476.86|0
1627474550000|2021-07-28 12:15:50|11476.65|11476.65|11476.39|11476.39|11476.65|11476.65|11476.39|11476.39|0
1627474560000|2021-07-28 12:16:00|11476.62|11476.62|11476.36|11476.36|11476.62|11476.62|11476.36|11476.36|0
1627474580000|2021-07-28 12:16:20|11475.9|11475.9|11475.9|11475.9|11475.9|11475.9|11475.9|11475.9|0
1627474590000|2021-07-28 12:16:30|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|11475.69|0
1627474600000|2021-07-28 12:16:40|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|11475.28|0
1627474630000|2021-07-28 12:17:10|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|11476.17|0
1627474640000|2021-07-28 12:17:20|11476.12|11476.12|11476.65|11476.65|11476.65|11476.65|11475.85|11475.85|0
1627474650000|2021-07-28 12:17:30|11476.8|11476.8|11476.8|11476.8|11476.8|11476.8|11476.8|11476.8|0
1627474660000|2021-07-28 12:17:40|11476.75|11476.75|11476.6|11476.6|11476.85|11476.85|11476.6|11476.6|0
1627474680000|2021-07-28 12:18:00|11476.45|11476.45|11476.45|11476.45|11476.45|11476.45|11476.45|11476.45|0
1627474690000|2021-07-28 12:18:10|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|11476.26|0
1627474700000|2021-07-28 12:18:20|11476.05|11476.05|11475.88|11475.88|11476.05|11476.05|11475.88|11475.88|0
1627474710000|2021-07-28 12:18:30|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|11475.54|0
1627474720000|2021-07-28 12:18:40|11475.69|11475.69|11476.39|11476.39|11476.39|11476.39|11475.69|11475.69|0
1627474730000|2021-07-28 12:18:50|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|11476.04|0
1627474740000|2021-07-28 12:19:00|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|11475.78|0
1627474750000|2021-07-28 12:19:10|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|11476.18|0
1627474760000|2021-07-28 12:19:20|11477.38|11477.38|11477.38|11477.38|11477.38|11477.38|11477.38|11477.38|0
1627474770000|2021-07-28 12:19:30|11477.31|11477.31|11477|11477|11477.43|11477.43|11477|11477|0
1627474790000|2021-07-28 12:19:50|11476.79|11476.79|11476.79|11476.79|11476.79|11476.79|11476.79|11476.79|0
1627474800000|2021-07-28 12:20:00|11476.62|11476.62|11476.82|11476.82|11476.97|11476.97|11476.62|11476.62|0
1627474810000|2021-07-28 12:20:10|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|11476.61|0
1627474820000|2021-07-28 12:20:20|11475.4|11475.4|11475.4|11475.4|11475.4|11475.4|11475.4|11475.4|0
1627474830000|2021-07-28 12:20:30|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|11475.32|0
1627474850000|2021-07-28 12:20:50|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|11475.56|0
1627474860000|2021-07-28 12:21:00|11475.21|11475.21|11474.86|11474.86|11475.21|11475.21|11474.86|11474.86|0
1627474870000|2021-07-28 12:21:10|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|11474.79|0
1627474880000|2021-07-28 12:21:20|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|11475.99|0
1627474910000|2021-07-28 12:21:50|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|11476.14|0
1627474920000|2021-07-28 12:22:00|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|11475.98|0
1627474930000|2021-07-28 12:22:10|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|11475.61|0
1627474960000|2021-07-28 12:22:40|11475.76|11475.76|11475.84|11475.84|11475.84|11475.84|11475.76|11475.76|0
1627474990000|2021-07-28 12:23:10|11475.8|11475.8|11478.47|11478.47|11478.47|11478.47|11475.8|11475.8|0
1627475000000|2021-07-28 12:23:20|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|11478.3|0
1627475060000|2021-07-28 12:24:20|11478.43|11478.43|11479.23|11479.23|11479.23|11479.23|11478.43|11478.43|0
1627475070000|2021-07-28 12:24:30|11480.44|11480.44|11480.94|11480.94|11480.94|11480.94|11480.44|11480.44|0
1627475090000|2021-07-28 12:24:50|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|11481.29|0
1627475100000|2021-07-28 12:25:00|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|11481.69|0
1627475130000|2021-07-28 12:25:30|11480.71|11480.71|11480.31|11480.31|11480.71|11480.71|11480.31|11480.31|0
1627475140000|2021-07-28 12:25:40|11480.52|11480.52|11481.18|11481.18|11481.18|11481.18|11480.52|11480.52|0
1627475150000|2021-07-28 12:25:50|11481.39|11481.39|11481.39|11481.39|11481.39|11481.39|11481.39|11481.39|0
1627475190000|2021-07-28 12:26:30|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|0
1627475210000|2021-07-28 12:26:50|11481.61|11481.61|11481.61|11481.61|11481.61|11481.61|11481.61|11481.61|0
1627475220000|2021-07-28 12:27:00|11482.01|11482.01|11482.01|11482.01|11482.01|11482.01|11482.01|11482.01|0
1627475230000|2021-07-28 12:27:10|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|11482.22|0
1627475240000|2021-07-28 12:27:20|11483.2|11483.2|11482.37|11482.37|11483.2|11483.2|11482.22|11482.22|0
1627475260000|2021-07-28 12:27:40|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|11482.04|0
1627475270000|2021-07-28 12:27:50|11482.39|11482.39|11483.54|11483.54|11483.54|11483.54|11482.39|11482.39|0
1627475300000|2021-07-28 12:28:20|11483.33|11483.33|11482.12|11482.12|11483.33|11483.33|11482.12|11482.12|0
1627475310000|2021-07-28 12:28:30|11482.07|11482.07|11482.07|11482.07|11482.07|11482.07|11482.07|11482.07|0
1627475330000|2021-07-28 12:28:50|11481.9|11481.9|11482.14|11482.14|11482.14|11482.14|11481.9|11481.9|0
1627475340000|2021-07-28 12:29:00|11482.38|11482.38|11482.78|11482.78|11482.78|11482.78|11482.38|11482.38|0
1627475360000|2021-07-28 12:29:20|11484.14|11484.14|11484.3|11484.3|11484.3|11484.3|11484.14|11484.14|0
1627475380000|2021-07-28 12:29:40|11485.51|11485.51|11484.72|11484.72|11485.71|11485.71|11484.72|11484.72|0
1627475390000|2021-07-28 12:29:50|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|11484.87|0
1627475400000|2021-07-28 12:30:00|11484.74|11484.74|11485.01|11485.01|11485.01|11485.01|11484.74|11484.74|0
1627475410000|2021-07-28 12:30:10|11485.14|11485.14|11485.26|11485.26|11485.26|11485.26|11485.14|11485.14|0
1627475440000|2021-07-28 12:30:40|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|11484.06|0
1627475450000|2021-07-28 12:30:50|11484.17|11484.17|11485.19|11485.19|11485.19|11485.19|11484.17|11484.17|0
1627475460000|2021-07-28 12:31:00|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|11485.4|0
1627475510000|2021-07-28 12:31:50|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|11485.21|0
1627475520000|2021-07-28 12:32:00|11485.14|11485.14|11485.47|11485.47|11485.47|11485.47|11485.14|11485.14|0
1627475550000|2021-07-28 12:32:30|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|11485.38|0
1627475580000|2021-07-28 12:33:00|11486.18|11486.18|11485.6|11485.6|11486.58|11486.58|11485.6|11485.6|0
1627475590000|2021-07-28 12:33:10|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|11485.67|0
1627475620000|2021-07-28 12:33:40|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|0
1627475630000|2021-07-28 12:33:50|11485.67|11485.67|11486.08|11486.08|11486.08|11486.08|11485.67|11485.67|0
1627475680000|2021-07-28 12:34:40|11486|11486|11486|11486|11486|11486|11486|11486|0
1627475690000|2021-07-28 12:34:50|11486.37|11486.37|11486.47|11486.47|11486.55|11486.55|11486.37|11486.37|0
1627475700000|2021-07-28 12:35:00|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|11486.66|0
1627475710000|2021-07-28 12:35:10|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|11486.79|0
1627475720000|2021-07-28 12:35:20|11486.86|11486.86|11487.85|11487.85|11487.85|11487.85|11486.86|11486.86|0
1627475740000|2021-07-28 12:35:40|11488.06|11488.06|11488.06|11488.06|11488.06|11488.06|11488.06|11488.06|0
1627475760000|2021-07-28 12:36:00|11488.32|11488.32|11488.4|11488.4|11488.4|11488.4|11488.32|11488.32|0
1627475790000|2021-07-28 12:36:30|11488.61|11488.61|11488.61|11488.61|11488.61|11488.61|11488.61|11488.61|0
1627475830000|2021-07-28 12:37:10|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|11488.96|0
1627475900000|2021-07-28 12:38:20|11488.8|11488.8|11488.8|11488.8|11488.8|11488.8|11488.72|11488.72|0
1627475930000|2021-07-28 12:38:50|11488.59|11488.59|11488.59|11488.59|11488.59|11488.59|11488.59|11488.59|0
1627475950000|2021-07-28 12:39:10|11488.51|11488.51|11488.51|11488.51|11488.51|11488.51|11488.51|11488.51|0
1627475960000|2021-07-28 12:39:20|11488.28|11488.28|11487.93|11487.93|11488.28|11488.28|11487.93|11487.93|0
1627475990000|2021-07-28 12:39:50|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|11488.08|0
1627476010000|2021-07-28 12:40:10|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|11488.01|0
1627476030000|2021-07-28 12:40:30|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|0
1627476050000|2021-07-28 12:40:50|11487.82|11487.82|11488.03|11488.03|11488.03|11488.03|11487.82|11487.82|0
1627476070000|2021-07-28 12:41:10|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|11488.12|0
1627476080000|2021-07-28 12:41:20|11487.72|11487.72|11488.22|11488.22|11488.26|11488.26|11487.72|11487.72|0
1627476090000|2021-07-28 12:41:30|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|11488.27|0
1627476100000|2021-07-28 12:41:40|11488.48|11488.48|11488.48|11488.48|11488.48|11488.48|11488.48|11488.48|0
1627476120000|2021-07-28 12:42:00|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|11489.48|0
1627476130000|2021-07-28 12:42:10|11489.59|11489.59|11489.59|11489.59|11489.59|11489.59|11489.59|11489.59|0
1627476140000|2021-07-28 12:42:20|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|11489.24|0
1627476150000|2021-07-28 12:42:30|11488.84|11488.84|11488.12|11488.12|11489.26|11489.26|11488.12|11488.12|0
1627476160000|2021-07-28 12:42:40|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|11487.77|0
1627476170000|2021-07-28 12:42:50|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|11488.07|0
1627476220000|2021-07-28 12:43:40|11488.15|11488.15|11488.36|11488.36|11488.36|11488.36|11488.15|11488.15|0
1627476240000|2021-07-28 12:44:00|11488.01|11488.01|11488.36|11488.36|11488.36|11488.36|11488.01|11488.01|0
1627476250000|2021-07-28 12:44:10|11488.44|11488.44|11488.44|11488.44|11488.44|11488.44|11488.44|11488.44|0
1627476300000|2021-07-28 12:45:00|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|11488.84|0
1627476310000|2021-07-28 12:45:10|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|11488.57|0
1627476330000|2021-07-28 12:45:30|11488.5|11488.5|11488.57|11488.57|11488.57|11488.57|11488.5|11488.5|0
1627476350000|2021-07-28 12:45:50|11488.41|11488.41|11488.01|11488.01|11488.41|11488.41|11488.01|11488.01|0
1627476360000|2021-07-28 12:46:00|11487.79|11487.79|11487.98|11487.98|11487.98|11487.98|11487.79|11487.79|0
1627476390000|2021-07-28 12:46:30|11488.96|11488.96|11489.06|11489.06|11489.06|11489.06|11488.96|11488.96|0
1627476400000|2021-07-28 12:46:40|11489.27|11489.27|11489.48|11489.48|11489.48|11489.48|11489.27|11489.27|0
1627476430000|2021-07-28 12:47:10|11489.35|11489.35|11489.48|11489.48|11489.48|11489.48|11489.35|11489.35|0
1627476440000|2021-07-28 12:47:20|11489.88|11489.88|11489.88|11489.88|11489.88|11489.88|11489.88|11489.88|0
1627476460000|2021-07-28 12:47:40|11490.12|11490.12|11490.29|11490.29|11490.29|11490.29|11490.12|11490.12|0
1627476470000|2021-07-28 12:47:50|11490.21|11490.21|11489.15|11489.15|11490.21|11490.21|11489.15|11489.15|0
1627476490000|2021-07-28 12:48:10|11488.94|11488.94|11488.94|11488.94|11488.94|11488.94|11488.94|11488.94|0
1627476510000|2021-07-28 12:48:30|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|11488.75|0
1627476520000|2021-07-28 12:48:40|11488.57|11488.57|11488.17|11488.17|11488.57|11488.57|11488.17|11488.17|0
1627476530000|2021-07-28 12:48:50|11489.15|11489.15|11489.15|11489.15|11489.15|11489.15|11489.15|11489.15|0
1627476540000|2021-07-28 12:49:00|11489.57|11489.57|11489.01|11489.01|11489.6|11489.6|11489.01|11489.01|0
1627476550000|2021-07-28 12:49:10|11488.91|11488.91|11488.91|11488.91|11488.91|11488.91|11488.91|11488.91|0
1627476560000|2021-07-28 12:49:20|11488.99|11488.99|11489.04|11489.04|11489.04|11489.04|11488.99|11488.99|0
1627476580000|2021-07-28 12:49:40|11488.83|11488.83|11489.25|11489.25|11489.25|11489.25|11488.83|11488.83|0
1627476590000|2021-07-28 12:49:50|11489.2|11489.2|11489.2|11489.2|11489.2|11489.2|11489.2|11489.2|0
1627476600000|2021-07-28 12:50:00|11489.41|11489.41|11489.63|11489.63|11489.63|11489.63|11489.41|11489.41|0
1627476610000|2021-07-28 12:50:10|11489.68|11489.68|11489.98|11489.98|11489.98|11489.98|11489.68|11489.68|0
1627476620000|2021-07-28 12:50:20|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|11490.05|0
1627476630000|2021-07-28 12:50:30|11490.13|11490.13|11489.73|11489.73|11490.13|11490.13|11489.73|11489.73|0
1627476640000|2021-07-28 12:50:40|11490.08|11490.08|11491.06|11491.06|11491.06|11491.06|11490.08|11490.08|0
1627476660000|2021-07-28 12:51:00|11490.85|11490.85|11490.64|11490.64|11490.85|11490.85|11490.64|11490.64|0
1627476670000|2021-07-28 12:51:10|11490.29|11490.29|11489.31|11489.31|11490.29|11490.29|11489.31|11489.31|0
1627476690000|2021-07-28 12:51:30|11488.8|11488.8|11488.95|11488.95|11488.95|11488.95|11488.8|11488.8|0
1627476700000|2021-07-28 12:51:40|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|11489.26|0
1627476720000|2021-07-28 12:52:00|11489.66|11489.66|11489.66|11489.66|11489.66|11489.66|11489.66|11489.66|0
1627476770000|2021-07-28 12:52:50|11489.43|11489.43|11489.4|11489.4|11489.43|11489.43|11489.35|11489.35|0
1627476780000|2021-07-28 12:53:00|11489.45|11489.45|11489.63|11489.63|11489.63|11489.63|11489.45|11489.45|0
1627476790000|2021-07-28 12:53:10|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|11489.42|0
1627476800000|2021-07-28 12:53:20|11489.02|11489.02|11489.07|11489.07|11489.07|11489.07|11488.85|11488.85|0
1627476830000|2021-07-28 12:53:50|11489.21|11489.21|11489.21|11489.21|11489.21|11489.21|11489.21|11489.21|0
1627476840000|2021-07-28 12:54:00|11489.61|11489.61|11489.38|11489.38|11489.61|11489.61|11489.38|11489.38|0
1627476880000|2021-07-28 12:54:40|11489.17|11489.17|11488.87|11488.87|11489.17|11489.17|11488.87|11488.87|0
1627476910000|2021-07-28 12:55:10|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|11487.88|0
1627476920000|2021-07-28 12:55:20|11487.96|11487.96|11487.71|11487.71|11487.96|11487.96|11487.71|11487.71|0
1627476930000|2021-07-28 12:55:30|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|11487.82|0
1627476940000|2021-07-28 12:55:40|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|11487.98|0
1627476980000|2021-07-28 12:56:20|11488.96|11488.96|11488.78|11488.78|11488.96|11488.96|11488.78|11488.78|0
1627477000000|2021-07-28 12:56:40|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|0
1627477010000|2021-07-28 12:56:50|11488.05|11488.05|11487.27|11487.27|11488.25|11488.25|11487.27|11487.27|0
1627477020000|2021-07-28 12:57:00|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|11487.09|0
1627477040000|2021-07-28 12:57:20|11487.27|11487.27|11487.27|11487.27|11487.27|11487.27|11487.27|11487.27|0
1627477050000|2021-07-28 12:57:30|11486.87|11486.87|11486.7|11486.7|11486.87|11486.87|11486.7|11486.7|0
1627477070000|2021-07-28 12:57:50|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|11486.35|0
1627477080000|2021-07-28 12:58:00|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|11486.14|0
1627477090000|2021-07-28 12:58:10|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|11486.54|0
1627477140000|2021-07-28 12:59:00|11486.76|11486.76|11486.68|11486.68|11486.76|11486.76|11486.68|11486.68|0
1627477150000|2021-07-28 12:59:10|11486.89|11486.89|11487.1|11487.1|11487.1|11487.1|11486.89|11486.89|0
1627477200000|2021-07-28 13:00:00|11487.43|11487.43|11487.58|11487.58|11487.58|11487.58|11487.43|11487.43|0
1627477220000|2021-07-28 13:00:20|11487.93|11487.93|11487.96|11487.96|11488.14|11488.14|11487.93|11487.93|0
1627477230000|2021-07-28 13:00:30|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|11487.61|0
1627477240000|2021-07-28 13:00:40|11487.4|11487.4|11487.16|11487.16|11487.4|11487.4|11486.42|11486.42|0
1627477250000|2021-07-28 13:00:50|11487.53|11487.53|11487.53|11487.53|11487.53|11487.53|11487.53|11487.53|0
1627477280000|2021-07-28 13:01:20|11488|11488|11488|11488|11488|11488|11488|11488|0
1627477300000|2021-07-28 13:01:40|11487.83|11487.83|11487.83|11487.83|11487.83|11487.83|11487.83|11487.83|0
1627477310000|2021-07-28 13:01:50|11489.04|11489.04|11489.55|11489.55|11489.55|11489.55|11489.04|11489.04|0
1627477320000|2021-07-28 13:02:00|11489.78|11489.78|11489.3|11489.3|11491.52|11491.52|11489.11|11489.11|0
1627477330000|2021-07-28 13:02:10|11488.95|11488.95|11488.95|11488.95|11488.95|11488.95|11488.95|11488.95|0
1627477340000|2021-07-28 13:02:20|11489.3|11489.3|11490.15|11490.15|11490.49|11490.49|11489.3|11489.3|0
1627477350000|2021-07-28 13:02:30|11490.31|11490.31|11489.83|11489.83|11490.31|11490.31|11489.83|11489.83|0
1627477370000|2021-07-28 13:02:50|11490.2|11490.2|11490.43|11490.43|11490.43|11490.43|11490.2|11490.2|0
1627477380000|2021-07-28 13:03:00|11490.59|11490.59|11490.59|11490.59|11490.59|11490.59|11490.59|11490.59|0
1627477390000|2021-07-28 13:03:10|11490.24|11490.24|11490.07|11490.07|11490.24|11490.24|11490.07|11490.07|0
1627477410000|2021-07-28 13:03:30|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|11489.91|0
1627477420000|2021-07-28 13:03:40|11489.74|11489.74|11488.76|11488.76|11489.74|11489.74|11488.76|11488.76|0
1627477430000|2021-07-28 13:03:50|11488.41|11488.41|11488.76|11488.76|11488.76|11488.76|11488.41|11488.41|0
1627477450000|2021-07-28 13:04:10|11488.61|11488.61|11488.61|11488.61|11488.61|11488.61|11488.61|11488.61|0
1627477460000|2021-07-28 13:04:20|11488.26|11488.26|11488.05|11488.05|11488.26|11488.26|11488.05|11488.05|0
1627477470000|2021-07-28 13:04:30|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|11487.79|0
1627477480000|2021-07-28 13:04:40|11487.44|11487.44|11488.06|11488.06|11488.06|11488.06|11487.18|11487.18|0
1627477490000|2021-07-28 13:04:50|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|11489.04|0
1627477510000|2021-07-28 13:05:10|11488.57|11488.57|11488.65|11488.65|11488.65|11488.65|11488.34|11488.34|0
1627477520000|2021-07-28 13:05:20|11488.41|11488.41|11488.24|11488.24|11488.41|11488.41|11488.24|11488.24|0
1627477530000|2021-07-28 13:05:30|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|11488.46|0
1627477540000|2021-07-28 13:05:40|11488.78|11488.78|11489.01|11489.01|11489.01|11489.01|11488.78|11488.78|0
1627477560000|2021-07-28 13:06:00|11488.86|11488.86|11488.91|11488.91|11488.91|11488.91|11488.86|11488.86|0
1627477570000|2021-07-28 13:06:10|11489.02|11489.02|11490|11490|11490|11490|11489.02|11489.02|0
1627477580000|2021-07-28 13:06:20|11490.99|11490.99|11490.99|11490.99|11490.99|11490.99|11490|11490|0
1627477600000|2021-07-28 13:06:40|11491.22|11491.22|11491.57|11491.57|11491.57|11491.57|11491.22|11491.22|0
1627477610000|2021-07-28 13:06:50|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|11490.58|0
1627477620000|2021-07-28 13:07:00|11490.77|11490.77|11490.77|11490.77|11490.77|11490.77|11490.77|11490.77|0
1627477640000|2021-07-28 13:07:20|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|11490.61|0
1627477660000|2021-07-28 13:07:40|11489.63|11489.63|11488.82|11488.82|11489.63|11489.63|11488.82|11488.82|0
1627477670000|2021-07-28 13:07:50|11488.48|11488.48|11488.82|11488.82|11488.82|11488.82|11488.48|11488.48|0
1627477710000|2021-07-28 13:08:30|11489.17|11489.17|11489.21|11489.21|11489.27|11489.27|11489.06|11489.06|0
1627477720000|2021-07-28 13:08:40|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|11489.46|0
1627477730000|2021-07-28 13:08:50|11489.25|11489.25|11490.23|11490.23|11490.23|11490.23|11489.25|11489.25|0
1627477760000|2021-07-28 13:09:20|11490|11490|11490|11490|11490|11490|11490|11490|0
1627477770000|2021-07-28 13:09:30|11490.81|11490.81|11492.59|11492.59|11492.59|11492.59|11490.81|11490.81|0
1627477780000|2021-07-28 13:09:40|11492.78|11492.78|11493.41|11493.41|11493.41|11493.41|11492.78|11492.78|0
1627477800000|2021-07-28 13:10:00|11493.64|11493.64|11494.2|11494.2|11494.2|11494.2|11493.64|11493.64|0
1627477810000|2021-07-28 13:10:10|11494.38|11494.38|11494.23|11494.23|11494.38|11494.38|11493.98|11493.98|0
1627477820000|2021-07-28 13:10:20|11494.02|11494.02|11493.73|11493.73|11494.02|11494.02|11493.51|11493.51|0
1627477830000|2021-07-28 13:10:30|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|11494.93|0
1627477840000|2021-07-28 13:10:40|11495.14|11495.14|11494.07|11494.07|11495.14|11495.14|11493.73|11493.73|0
1627477860000|2021-07-28 13:11:00|11494.28|11494.28|11493.3|11493.3|11494.28|11494.28|11493.3|11493.3|0
1627477870000|2021-07-28 13:11:10|11493.47|11493.47|11493.47|11493.47|11493.47|11493.47|11493.47|11493.47|0
1627477900000|2021-07-28 13:11:40|11492.26|11492.26|11493.25|11493.25|11493.25|11493.25|11492.26|11492.26|0
1627477920000|2021-07-28 13:12:00|11492.85|11492.85|11492.85|11492.85|11492.85|11492.85|11492.85|11492.85|0
1627477930000|2021-07-28 13:12:10|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|11492.9|0
1627477940000|2021-07-28 13:12:20|11492.75|11492.75|11492.75|11492.75|11492.75|11492.75|11492.75|11492.75|0
1627477970000|2021-07-28 13:12:50|11492.7|11492.7|11492.44|11492.44|11492.7|11492.7|11492.44|11492.44|0
1627477980000|2021-07-28 13:13:00|11492.64|11492.64|11493.63|11493.63|11493.63|11493.63|11492.64|11492.64|0
1627478000000|2021-07-28 13:13:20|11493.53|11493.53|11493.98|11493.98|11494.03|11494.03|11493.53|11493.53|0
1627478010000|2021-07-28 13:13:30|11494.24|11494.24|11494.24|11494.24|11494.24|11494.24|11494.24|11494.24|0
1627478030000|2021-07-28 13:13:50|11494.46|11494.46|11494.62|11494.62|11494.62|11494.62|11494.46|11494.46|0
1627478040000|2021-07-28 13:14:00|11495.6|11495.6|11494.62|11494.62|11495.6|11495.6|11494.39|11494.39|0
1627478050000|2021-07-28 13:14:10|11494.48|11494.48|11494.28|11494.28|11494.48|11494.48|11494.28|11494.28|0
1627478060000|2021-07-28 13:14:20|11494.49|11494.49|11494.41|11494.41|11494.49|11494.49|11494.41|11494.41|0
1627478070000|2021-07-28 13:14:30|11494.28|11494.28|11494.28|11494.28|11494.28|11494.28|11494.28|11494.28|0
1627478090000|2021-07-28 13:14:50|11494.68|11494.68|11494.68|11494.68|11494.68|11494.68|11494.47|11494.47|0
1627478120000|2021-07-28 13:15:20|11494.94|11494.94|11496.19|11496.19|11496.19|11496.19|11494.94|11494.94|0
1627478140000|2021-07-28 13:15:40|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|0
1627478160000|2021-07-28 13:16:00|11496.8|11496.8|11498.85|11498.85|11498.85|11498.85|11496.8|11496.8|0
1627478210000|2021-07-28 13:16:50|11498.93|11498.93|11498.69|11498.69|11498.93|11498.93|11498.69|11498.69|0
1627478250000|2021-07-28 13:17:30|11498.9|11498.9|11499.04|11499.04|11499.04|11499.04|11498.85|11498.85|0
1627478290000|2021-07-28 13:18:10|11499.27|11499.27|11499.13|11499.13|11499.27|11499.27|11499.13|11499.13|0
1627478300000|2021-07-28 13:18:20|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|11498.78|0
1627478330000|2021-07-28 13:18:50|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|11500.75|0
1627478350000|2021-07-28 13:19:10|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|11501.15|0
1627478360000|2021-07-28 13:19:20|11501.5|11501.5|11500.52|11500.52|11501.5|11501.5|11500.52|11500.52|0
1627478370000|2021-07-28 13:19:30|11500.17|11500.17|11499.86|11499.86|11500.17|11500.17|11499.86|11499.86|0
1627478400000|2021-07-28 13:20:00|11500.09|11500.09|11500.61|11500.61|11500.61|11500.61|11500.09|11500.09|0
1627478410000|2021-07-28 13:20:10|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|0
1627478430000|2021-07-28 13:20:30|11499.81|11499.81|11499.97|11499.97|11499.97|11499.97|11499.81|11499.81|0
1627478450000|2021-07-28 13:20:50|11500.95|11500.95|11500.88|11500.88|11500.95|11500.95|11500.88|11500.88|0
1627478460000|2021-07-28 13:21:00|11500.68|11500.68|11500.39|11500.39|11500.68|11500.68|11500.31|11500.31|0
1627478470000|2021-07-28 13:21:10|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|0
1627478500000|2021-07-28 13:21:40|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|11499.83|0
1627478520000|2021-07-28 13:22:00|11499.64|11499.64|11499.09|11499.09|11499.64|11499.64|11499.09|11499.09|0
1627478540000|2021-07-28 13:22:20|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|11500.08|0
1627478550000|2021-07-28 13:22:30|11500.22|11500.22|11500.36|11500.36|11500.36|11500.36|11500.22|11500.22|0
1627478560000|2021-07-28 13:22:40|11500.64|11500.64|11500.64|11500.64|11500.64|11500.64|11500.64|11500.64|0
1627478570000|2021-07-28 13:22:50|11500.43|11500.43|11500.76|11500.76|11500.76|11500.76|11500.43|11500.43|0
1627478580000|2021-07-28 13:23:00|11499.78|11499.78|11500.18|11500.18|11500.18|11500.18|11499.78|11499.78|0
1627478590000|2021-07-28 13:23:10|11499.19|11499.19|11499.19|11499.19|11500.4|11500.4|11499.19|11499.19|0
1627478600000|2021-07-28 13:23:20|11499.54|11499.54|11499.54|11499.54|11499.54|11499.54|11499.54|11499.54|0
1627478610000|2021-07-28 13:23:30|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|11499.68|0
1627478640000|2021-07-28 13:24:00|11499.34|11499.34|11499.29|11499.29|11499.38|11499.38|11498.77|11498.77|0
1627478650000|2021-07-28 13:24:10|11500.5|11500.5|11498.09|11498.09|11500.5|11500.5|11498.09|11498.09|0
1627478660000|2021-07-28 13:24:20|11497.86|11497.86|11497.69|11497.69|11497.86|11497.86|11497.69|11497.69|0
1627478670000|2021-07-28 13:24:30|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|11498.11|0
1627478710000|2021-07-28 13:25:10|11498.32|11498.32|11498.25|11498.25|11498.32|11498.32|11498.25|11498.25|0
1627478720000|2021-07-28 13:25:20|11498.15|11498.15|11498.4|11498.4|11498.4|11498.4|11498.15|11498.15|0
1627478730000|2021-07-28 13:25:30|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|11498.63|0
1627478740000|2021-07-28 13:25:40|11499.62|11499.62|11499.62|11499.62|11500.6|11500.6|11499.62|11499.62|0
1627478750000|2021-07-28 13:25:50|11499.27|11499.27|11500.35|11500.35|11500.47|11500.47|11499.27|11499.27|0
1627478760000|2021-07-28 13:26:00|11499.37|11499.37|11499.27|11499.27|11499.37|11499.37|11499.27|11499.27|0
1627478770000|2021-07-28 13:26:10|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|11499.43|0
1627478780000|2021-07-28 13:26:20|11499.64|11499.64|11499.8|11499.8|11499.8|11499.8|11499.64|11499.64|0
1627478790000|2021-07-28 13:26:30|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|0
1627478800000|2021-07-28 13:26:40|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|11499.91|0
1627478810000|2021-07-28 13:26:50|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|11499.84|0
1627478820000|2021-07-28 13:27:00|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|0
1627478830000|2021-07-28 13:27:10|11500.64|11500.64|11499.36|11499.36|11500.64|11500.64|11499.36|11499.36|0
1627478840000|2021-07-28 13:27:20|11499.57|11499.57|11499.57|11499.57|11499.57|11499.57|11499.57|11499.57|0
1627478850000|2021-07-28 13:27:30|11499.97|11499.97|11499.97|11499.97|11499.97|11499.97|11499.97|11499.97|0
1627478870000|2021-07-28 13:27:50|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|11500.05|0
1627478880000|2021-07-28 13:28:00|11499.06|11499.06|11497.68|11497.68|11499.06|11499.06|11497.68|11497.68|0
1627478890000|2021-07-28 13:28:10|11498.66|11498.66|11498.66|11498.66|11498.66|11498.66|11498.66|11498.66|0
1627478910000|2021-07-28 13:28:30|11498.91|11498.91|11499.12|11499.12|11499.12|11499.12|11498.91|11498.91|0
1627478920000|2021-07-28 13:28:40|11499.52|11499.52|11499.6|11499.6|11499.6|11499.6|11499.52|11499.52|0
1627478940000|2021-07-28 13:29:00|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|11499.4|0
1627478950000|2021-07-28 13:29:10|11498.2|11498.2|11499.4|11499.4|11499.4|11499.4|11498.2|11498.2|0
1627478960000|2021-07-28 13:29:20|11499.17|11499.17|11498.59|11498.59|11499.17|11499.17|11498.59|11498.59|0
1627478970000|2021-07-28 13:29:30|11498.52|11498.52|11498.47|11498.47|11498.52|11498.52|11498.47|11498.47|0
1627478980000|2021-07-28 13:29:40|11499.67|11499.67|11498.47|11498.47|11499.67|11499.67|11498.47|11498.47|0
1627478990000|2021-07-28 13:29:50|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|11498.87|0
1627479000000|2021-07-28 13:30:00|11499.08|11499.08|11499.72|11499.72|11499.99|11499.99|11499.08|11499.08|0
1627479010000|2021-07-28 13:30:10|11499.67|11499.67|11499.77|11499.77|11499.77|11499.77|11499.67|11499.67|0
1627479020000|2021-07-28 13:30:20|11498.79|11498.79|11498.64|11498.64|11498.79|11498.79|11498.64|11498.64|0
1627479030000|2021-07-28 13:30:30|11498.48|11498.48|11498.41|11498.41|11498.48|11498.48|11498.41|11498.41|0
1627479040000|2021-07-28 13:30:40|11498.67|11498.67|11500.24|11500.24|11500.24|11500.24|11498.67|11498.67|0
1627479050000|2021-07-28 13:30:50|11500.04|11500.04|11499.66|11499.66|11500.04|11500.04|11499.66|11499.66|0
1627479060000|2021-07-28 13:31:00|11501.39|11501.39|11502.05|11502.05|11502.05|11502.05|11501.39|11501.39|0
1627479070000|2021-07-28 13:31:10|11502.44|11502.44|11501.91|11501.91|11502.68|11502.68|11501.89|11501.89|0
1627479080000|2021-07-28 13:31:20|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|11503.12|0
1627479090000|2021-07-28 13:31:30|11503.02|11503.02|11503.27|11503.27|11503.42|11503.42|11503.02|11503.02|0
1627479100000|2021-07-28 13:31:40|11503.4|11503.4|11503.07|11503.07|11504.37|11504.37|11503.07|11503.07|0
1627479110000|2021-07-28 13:31:50|11502.67|11502.67|11502.94|11502.94|11502.94|11502.94|11502.67|11502.67|0
1627479120000|2021-07-28 13:32:00|11503.03|11503.03|11502.06|11502.06|11503.45|11503.45|11502.06|11502.06|0
1627479130000|2021-07-28 13:32:10|11501.66|11501.66|11500.33|11500.33|11501.66|11501.66|11500.33|11500.33|0
1627479140000|2021-07-28 13:32:20|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|11500.2|0
1627479150000|2021-07-28 13:32:30|11500.5|11500.5|11499.05|11499.05|11500.5|11500.5|11499.05|11499.05|0
1627479160000|2021-07-28 13:32:40|11498.94|11498.94|11498.78|11498.78|11498.94|11498.94|11498.78|11498.78|0
1627479180000|2021-07-28 13:33:00|11498.94|11498.94|11498.88|11498.88|11499.28|11499.28|11498.88|11498.88|0
1627479190000|2021-07-28 13:33:10|11498.53|11498.53|11498.68|11498.68|11498.68|11498.68|11498.53|11498.53|0
1627479200000|2021-07-28 13:33:20|11498.4|11498.4|11498.32|11498.32|11498.4|11498.4|11498.32|11498.32|0
1627479210000|2021-07-28 13:33:30|11498.47|11498.47|11498.11|11498.11|11498.47|11498.47|11498.11|11498.11|0
1627479220000|2021-07-28 13:33:40|11497.77|11497.77|11496.86|11496.86|11497.77|11497.77|11496.86|11496.86|0
1627479230000|2021-07-28 13:33:50|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|11496.46|0
1627479240000|2021-07-28 13:34:00|11496.86|11496.86|11496.07|11496.07|11496.86|11496.86|11496.07|11496.07|0
1627479250000|2021-07-28 13:34:10|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|11496.62|0
1627479260000|2021-07-28 13:34:20|11493.67|11493.67|11492.92|11492.92|11493.67|11493.67|11492.92|11492.92|0
1627479270000|2021-07-28 13:34:30|11494.25|11494.25|11495.16|11495.16|11495.16|11495.16|11494.25|11494.25|0
1627479280000|2021-07-28 13:34:40|11493.95|11493.95|11495.36|11495.36|11495.36|11495.36|11493.95|11493.95|0
1627479290000|2021-07-28 13:34:50|11495.15|11495.15|11494.67|11494.67|11495.15|11495.15|11494.57|11494.57|0
1627479300000|2021-07-28 13:35:00|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|11495.07|0
1627479310000|2021-07-28 13:35:10|11494.86|11494.86|11495.04|11495.04|11495.04|11495.04|11494.69|11494.69|0
1627479320000|2021-07-28 13:35:20|11494.89|11494.89|11494.72|11494.72|11494.89|11494.89|11494.72|11494.72|0
1627479330000|2021-07-28 13:35:30|11494.46|11494.46|11494.72|11494.72|11494.72|11494.72|11494.46|11494.46|0
1627479340000|2021-07-28 13:35:40|11494.48|11494.48|11493.28|11493.28|11494.48|11494.48|11493.28|11493.28|0
1627479350000|2021-07-28 13:35:50|11492.93|11492.93|11492.76|11492.76|11492.93|11492.93|11492.76|11492.76|0
1627479360000|2021-07-28 13:36:00|11492.71|11492.71|11492.91|11492.91|11492.91|11492.91|11492.01|11492.01|0
1627479370000|2021-07-28 13:36:10|11493.08|11493.08|11493.08|11493.08|11493.08|11493.08|11493.08|11493.08|0
1627479380000|2021-07-28 13:36:20|11493.88|11493.88|11493.88|11493.88|11493.88|11493.88|11493.88|11493.88|0
1627479400000|2021-07-28 13:36:40|11494.14|11494.14|11494.3|11494.3|11494.3|11494.3|11494.14|11494.14|0
1627479410000|2021-07-28 13:36:50|11493.99|11493.99|11493.66|11493.66|11494.01|11494.01|11493.66|11493.66|0
1627479420000|2021-07-28 13:37:00|11492.68|11492.68|11491.64|11491.64|11493.02|11493.02|11491.6|11491.6|0
1627479430000|2021-07-28 13:37:10|11491.21|11491.21|11491.02|11491.02|11491.21|11491.21|11490.86|11490.86|0
1627479440000|2021-07-28 13:37:20|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|11490.93|0
1627479450000|2021-07-28 13:37:30|11491.28|11491.28|11491.29|11491.29|11491.29|11491.29|11490.93|11490.93|0
1627479460000|2021-07-28 13:37:40|11491.66|11491.66|11491.66|11491.66|11491.66|11491.66|11491.66|11491.66|0
1627479480000|2021-07-28 13:38:00|11491.47|11491.47|11494.06|11494.06|11494.06|11494.06|11491.47|11491.47|0
1627479500000|2021-07-28 13:38:20|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|11493.9|0
1627479510000|2021-07-28 13:38:30|11493.65|11493.65|11494.27|11494.27|11494.27|11494.27|11493.65|11493.65|0
1627479520000|2021-07-28 13:38:40|11494.07|11494.07|11493.87|11493.87|11494.07|11494.07|11493.87|11493.87|0
1627479530000|2021-07-28 13:38:50|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|11493.62|0
1627479540000|2021-07-28 13:39:00|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|11493.97|0
1627479550000|2021-07-28 13:39:10|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|11494.13|0
1627479560000|2021-07-28 13:39:20|11494.63|11494.63|11495.06|11495.06|11495.14|11495.14|11494.63|11494.63|0
1627479570000|2021-07-28 13:39:30|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|11495.46|0
1627479590000|2021-07-28 13:39:50|11495.11|11495.11|11494.94|11494.94|11495.45|11495.45|11494.94|11494.94|0
1627479600000|2021-07-28 13:40:00|11494.86|11494.86|11494.94|11494.94|11494.94|11494.94|11494.86|11494.86|0
1627479610000|2021-07-28 13:40:10|11495.37|11495.37|11495.15|11495.15|11495.37|11495.37|11495.15|11495.15|0
1627479620000|2021-07-28 13:40:20|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|11495.5|0
1627479640000|2021-07-28 13:40:40|11495.85|11495.85|11495.75|11495.75|11495.85|11495.85|11495.75|11495.75|0
1627479650000|2021-07-28 13:40:50|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|11495.92|0
1627479670000|2021-07-28 13:41:10|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|11496.15|0
1627479700000|2021-07-28 13:41:40|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|11495.81|0
1627479710000|2021-07-28 13:41:50|11496.44|11496.44|11496.35|11496.35|11496.78|11496.78|11495.8|11495.8|0
1627479720000|2021-07-28 13:42:00|11496.09|11496.09|11495.72|11495.72|11496.09|11496.09|11495.67|11495.67|0
1627479730000|2021-07-28 13:42:10|11495.64|11495.64|11495.28|11495.28|11496.2|11496.2|11495.22|11495.22|0
1627479740000|2021-07-28 13:42:20|11495.49|11495.49|11495.49|11495.49|11495.49|11495.49|11495.49|11495.49|0
1627479750000|2021-07-28 13:42:30|11495.7|11495.7|11495.68|11495.68|11495.7|11495.7|11495.68|11495.68|0
1627479760000|2021-07-28 13:42:40|11496.03|11496.03|11498|11498|11498|11498|11496.03|11496.03|0
1627479770000|2021-07-28 13:42:50|11498.15|11498.15|11497.01|11497.01|11498.15|11498.15|11497.01|11497.01|0
1627479780000|2021-07-28 13:43:00|11497.16|11497.16|11498.22|11498.22|11498.22|11498.22|11497.01|11497.01|0
1627479810000|2021-07-28 13:43:30|11498.37|11498.37|11498.22|11498.22|11498.37|11498.37|11498.22|11498.22|0
1627479820000|2021-07-28 13:43:40|11498.37|11498.37|11498.22|11498.22|11498.37|11498.37|11498.22|11498.22|0
1627479840000|2021-07-28 13:44:00|11498.43|11498.43|11498.27|11498.27|11498.43|11498.43|11498.27|11498.27|0
1627479850000|2021-07-28 13:44:10|11499.26|11499.26|11499.39|11499.39|11499.47|11499.47|11499.26|11499.26|0
1627479870000|2021-07-28 13:44:30|11499.79|11499.79|11500.53|11500.53|11500.53|11500.53|11499.79|11499.79|0
1627479890000|2021-07-28 13:44:50|11500.96|11500.96|11499.74|11499.74|11500.96|11500.96|11499.74|11499.74|0
1627479900000|2021-07-28 13:45:00|11499.54|11499.54|11499.3|11499.3|11500.29|11500.29|11498.74|11498.74|0
1627479910000|2021-07-28 13:45:10|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|11499.47|0
1627479920000|2021-07-28 13:45:20|11499.25|11499.25|11499.25|11499.25|11499.25|11499.25|11499.25|11499.25|0
1627479930000|2021-07-28 13:45:30|11499.1|11499.1|11498.93|11498.93|11499.1|11499.1|11498.93|11498.93|0
1627479940000|2021-07-28 13:45:40|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|0
1627479950000|2021-07-28 13:45:50|11498.16|11498.16|11498.16|11498.16|11498.16|11498.16|11498.16|11498.16|0
1627479960000|2021-07-28 13:46:00|11497.95|11497.95|11497.73|11497.73|11497.95|11497.95|11497.73|11497.73|0
1627479970000|2021-07-28 13:46:10|11497.82|11497.82|11497.82|11497.82|11497.82|11497.82|11497.82|11497.82|0
1627479980000|2021-07-28 13:46:20|11497.9|11497.9|11497|11497|11498.13|11498.13|11496.93|11496.93|0
1627479990000|2021-07-28 13:46:30|11497.4|11497.4|11497.4|11497.4|11497.4|11497.4|11497.4|11497.4|0
1627480000000|2021-07-28 13:46:40|11497.33|11497.33|11497.4|11497.4|11497.4|11497.4|11497.33|11497.33|0
1627480010000|2021-07-28 13:46:50|11497.8|11497.8|11497.4|11497.4|11497.8|11497.8|11497.4|11497.4|0
1627480020000|2021-07-28 13:47:00|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|11497.42|0
1627480030000|2021-07-28 13:47:10|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|11497.59|0
1627480040000|2021-07-28 13:47:20|11497.49|11497.49|11497.69|11497.69|11497.69|11497.69|11497.49|11497.49|0
1627480050000|2021-07-28 13:47:30|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|11498.04|0
1627480070000|2021-07-28 13:47:50|11497.83|11497.83|11497.62|11497.62|11497.83|11497.83|11497.62|11497.62|0
1627480080000|2021-07-28 13:48:00|11497.69|11497.69|11496.79|11496.79|11497.69|11497.69|11496.79|11496.79|0
1627480090000|2021-07-28 13:48:10|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|11496.71|0
1627480110000|2021-07-28 13:48:30|11496.64|11496.64|11496.84|11496.84|11496.84|11496.84|11496.64|11496.64|0
1627480120000|2021-07-28 13:48:40|11498.81|11498.81|11497.62|11497.62|11498.81|11498.81|11497.62|11497.62|0
1627480130000|2021-07-28 13:48:50|11497.48|11497.48|11498.57|11498.57|11498.92|11498.92|11497.31|11497.31|0
1627480140000|2021-07-28 13:49:00|11498.42|11498.42|11498.42|11498.42|11498.42|11498.42|11498.42|11498.42|0
1627480150000|2021-07-28 13:49:10|11499.41|11499.41|11498.42|11498.42|11499.41|11499.41|11498.42|11498.42|0
1627480160000|2021-07-28 13:49:20|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|11498.47|0
1627480170000|2021-07-28 13:49:30|11498.31|11498.31|11500.84|11500.84|11500.84|11500.84|11498.31|11498.31|0
1627480200000|2021-07-28 13:50:00|11500.43|11500.43|11499.71|11499.71|11500.43|11500.43|11499.45|11499.45|0
1627480210000|2021-07-28 13:50:10|11499.87|11499.87|11500.38|11500.38|11500.38|11500.38|11499.87|11499.87|0
1627480220000|2021-07-28 13:50:20|11500.61|11500.61|11500.31|11500.31|11500.61|11500.61|11500.14|11500.14|0
1627480230000|2021-07-28 13:50:30|11500.44|11500.44|11502.78|11502.78|11502.78|11502.78|11500.44|11500.44|0
1627480240000|2021-07-28 13:50:40|11503.77|11503.77|11503.98|11503.98|11503.98|11503.98|11503.77|11503.77|0
1627480250000|2021-07-28 13:50:50|11504.38|11504.38|11503.96|11503.96|11504.38|11504.38|11503.96|11503.96|0
1627480260000|2021-07-28 13:51:00|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|11503.75|0
1627480270000|2021-07-28 13:51:10|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|11503.54|0
1627480280000|2021-07-28 13:51:20|11503.62|11503.62|11505.17|11505.17|11505.17|11505.17|11503.62|11503.62|0
1627480290000|2021-07-28 13:51:30|11505.25|11505.25|11505.36|11505.36|11505.36|11505.36|11505.25|11505.25|0
1627480300000|2021-07-28 13:51:40|11505.41|11505.41|11505.41|11505.41|11505.41|11505.41|11505.41|11505.41|0
1627480310000|2021-07-28 13:51:50|11505.75|11505.75|11506.18|11506.18|11506.18|11506.18|11505.75|11505.75|0
1627480320000|2021-07-28 13:52:00|11506.23|11506.23|11507.5|11507.5|11508.92|11508.92|11506.23|11506.23|0
1627480330000|2021-07-28 13:52:10|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|0
1627480340000|2021-07-28 13:52:20|11507.75|11507.75|11508.1|11508.1|11508.1|11508.1|11507.75|11507.75|0
1627480350000|2021-07-28 13:52:30|11508.6|11508.6|11509.11|11509.11|11509.11|11509.11|11508.6|11508.6|0
1627480370000|2021-07-28 13:52:50|11508.94|11508.94|11508.75|11508.75|11509.15|11509.15|11508.6|11508.6|0
1627480380000|2021-07-28 13:53:00|11508.35|11508.35|11508.14|11508.14|11508.35|11508.35|11508.14|11508.14|0
1627480390000|2021-07-28 13:53:10|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|11508.54|0
1627480430000|2021-07-28 13:53:50|11508.33|11508.33|11508.33|11508.33|11508.33|11508.33|11508.33|11508.33|0
1627480440000|2021-07-28 13:54:00|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|11507.93|0
1627480450000|2021-07-28 13:54:10|11507.72|11507.72|11509.69|11509.69|11509.69|11509.69|11507.72|11507.72|0
1627480470000|2021-07-28 13:54:30|11509.52|11509.52|11508.54|11508.54|11509.52|11509.52|11508.54|11508.54|0
1627480490000|2021-07-28 13:54:50|11508.37|11508.37|11507.38|11507.38|11508.37|11508.37|11507.38|11507.38|0
1627480500000|2021-07-28 13:55:00|11507.73|11507.73|11507.38|11507.38|11507.73|11507.73|11507.38|11507.38|0
1627480520000|2021-07-28 13:55:20|11507.17|11507.17|11507.78|11507.78|11507.78|11507.78|11507.17|11507.17|0
1627480530000|2021-07-28 13:55:30|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|0
1627480540000|2021-07-28 13:55:40|11509.12|11509.12|11509.46|11509.46|11509.46|11509.46|11509.12|11509.12|0
1627480550000|2021-07-28 13:55:50|11509.67|11509.67|11510.49|11510.49|11511.46|11511.46|11509.67|11509.67|0
1627480560000|2021-07-28 13:56:00|11511.48|11511.48|11514.18|11514.18|11514.18|11514.18|11511.48|11511.48|0
1627480570000|2021-07-28 13:56:10|11512.97|11512.97|11513.83|11513.83|11514.81|11514.81|11512.84|11512.84|0
1627480580000|2021-07-28 13:56:20|11514.09|11514.09|11515.09|11515.09|11515.09|11515.09|11514.09|11514.09|0
1627480590000|2021-07-28 13:56:30|11515.3|11515.3|11515.79|11515.79|11515.79|11515.79|11515.3|11515.3|0
1627480600000|2021-07-28 13:56:40|11515.98|11515.98|11516.21|11516.21|11516.21|11516.21|11515.98|11515.98|0
1627480610000|2021-07-28 13:56:50|11516.13|11516.13|11516.13|11516.13|11516.13|11516.13|11516.13|11516.13|0
1627480620000|2021-07-28 13:57:00|11516.36|11516.36|11516.59|11516.59|11516.59|11516.59|11516.36|11516.36|0
1627480630000|2021-07-28 13:57:10|11516.82|11516.82|11517.17|11517.17|11517.17|11517.17|11516.82|11516.82|0
1627480640000|2021-07-28 13:57:20|11516.82|11516.82|11516.64|11516.64|11516.82|11516.82|11516.64|11516.64|0
1627480650000|2021-07-28 13:57:30|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|0
1627480670000|2021-07-28 13:57:50|11516.07|11516.07|11516.01|11516.01|11516.07|11516.07|11516.01|11516.01|0
1627480680000|2021-07-28 13:58:00|11516.41|11516.41|11517.31|11517.31|11517.31|11517.31|11515.99|11515.99|0
1627480710000|2021-07-28 13:58:30|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|11517.71|0
1627480720000|2021-07-28 13:58:40|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|0
1627480730000|2021-07-28 13:58:50|11518.02|11518.02|11518.02|11518.02|11518.02|11518.02|11518.02|11518.02|0
1627480740000|2021-07-28 13:59:00|11519|11519|11518.83|11518.83|11519|11519|11518.83|11518.83|0
1627480750000|2021-07-28 13:59:10|11518.57|11518.57|11518.46|11518.46|11518.65|11518.65|11518.46|11518.46|0
1627480760000|2021-07-28 13:59:20|11518.68|11518.68|11519.11|11519.11|11519.11|11519.11|11518.62|11518.62|0
1627480770000|2021-07-28 13:59:30|11519.19|11519.19|11518.08|11518.08|11519.19|11519.19|11518.08|11518.08|0
1627480780000|2021-07-28 13:59:40|11518.29|11518.29|11518.08|11518.08|11518.29|11518.29|11518.08|11518.08|0
1627480800000|2021-07-28 14:00:00|11518.29|11518.29|11517.87|11517.87|11518.29|11518.29|11517.87|11517.87|0
1627480810000|2021-07-28 14:00:10|11518.03|11518.03|11518.21|11518.21|11518.21|11518.21|11517.87|11517.87|0
1627480820000|2021-07-28 14:00:20|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|11517.96|0
1627480850000|2021-07-28 14:00:50|11517.73|11517.73|11517.73|11517.73|11517.73|11517.73|11517.73|11517.73|0
1627480860000|2021-07-28 14:01:00|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|11517.94|0
1627480870000|2021-07-28 14:01:10|11514.99|11514.99|11515.2|11515.2|11515.2|11515.2|11514.99|11514.99|0
1627480890000|2021-07-28 14:01:30|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|0
1627480900000|2021-07-28 14:01:40|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|11516.69|0
1627480920000|2021-07-28 14:02:00|11516.46|11516.46|11518.33|11518.33|11518.33|11518.33|11516.46|11516.46|0
1627480940000|2021-07-28 14:02:20|11518.12|11518.12|11518.33|11518.33|11518.33|11518.33|11518.12|11518.12|0
1627480950000|2021-07-28 14:02:30|11518.57|11518.57|11518.71|11518.71|11518.94|11518.94|11518.14|11518.14|0
1627480960000|2021-07-28 14:02:40|11518.78|11518.78|11518.71|11518.71|11518.78|11518.78|11518.71|11518.71|0
1627480970000|2021-07-28 14:02:50|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|11518.2|0
1627480980000|2021-07-28 14:03:00|11517.99|11517.99|11517.01|11517.01|11517.99|11517.99|11517.01|11517.01|0
1627480990000|2021-07-28 14:03:10|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|0
1627481020000|2021-07-28 14:03:40|11515.86|11515.86|11516.94|11516.94|11516.94|11516.94|11515.86|11515.86|0
1627481030000|2021-07-28 14:03:50|11516.69|11516.69|11516.64|11516.64|11516.69|11516.69|11516.64|11516.64|0
1627481040000|2021-07-28 14:04:00|11516.54|11516.54|11516.39|11516.39|11516.54|11516.54|11516.39|11516.39|0
1627481080000|2021-07-28 14:04:40|11516.17|11516.17|11515.82|11515.82|11516.17|11516.17|11515.82|11515.82|0
1627481090000|2021-07-28 14:04:50|11515.51|11515.51|11514.93|11514.93|11515.51|11515.51|11514.93|11514.93|0
1627481100000|2021-07-28 14:05:00|11514.77|11514.77|11514.55|11514.55|11514.77|11514.77|11514.55|11514.55|0
1627481110000|2021-07-28 14:05:10|11514.75|11514.75|11514.52|11514.52|11514.75|11514.75|11514.52|11514.52|0
1627481120000|2021-07-28 14:05:20|11514.36|11514.36|11514.48|11514.48|11514.48|11514.48|11514.31|11514.31|0
1627481150000|2021-07-28 14:05:50|11514.63|11514.63|11515.4|11515.4|11515.4|11515.4|11514.63|11514.63|0
1627481160000|2021-07-28 14:06:00|11515.55|11515.55|11515.04|11515.04|11515.55|11515.55|11515.04|11515.04|0
1627481170000|2021-07-28 14:06:10|11515.26|11515.26|11515.26|11515.26|11515.26|11515.26|11515.26|11515.26|0
1627481190000|2021-07-28 14:06:30|11515.09|11515.09|11514.1|11514.1|11515.09|11515.09|11514.1|11514.1|0
1627481200000|2021-07-28 14:06:40|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|11514.18|0
1627481210000|2021-07-28 14:06:50|11515.16|11515.16|11514.95|11514.95|11515.16|11515.16|11514.95|11514.95|0
1627481220000|2021-07-28 14:07:00|11515.3|11515.3|11512.8|11512.8|11515.55|11515.55|11512.8|11512.8|0
1627481230000|2021-07-28 14:07:10|11512.63|11512.63|11513.87|11513.87|11513.87|11513.87|11512.63|11512.63|0
1627481240000|2021-07-28 14:07:20|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|11513.79|0
1627481250000|2021-07-28 14:07:30|11513.58|11513.58|11513.49|11513.49|11513.71|11513.71|11513.49|11513.49|0
1627481260000|2021-07-28 14:07:40|11513.26|11513.26|11513.49|11513.49|11513.49|11513.49|11513.26|11513.26|0
1627481270000|2021-07-28 14:07:50|11512.29|11512.29|11511.91|11511.91|11512.29|11512.29|11511.91|11511.91|0
1627481280000|2021-07-28 14:08:00|11511.7|11511.7|11511.7|11511.7|11511.7|11511.7|11511.7|11511.7|0
1627481290000|2021-07-28 14:08:10|11510.71|11510.71|11510.45|11510.45|11510.71|11510.71|11510.45|11510.45|0
1627481320000|2021-07-28 14:08:40|11510.85|11510.85|11510.7|11510.7|11510.85|11510.85|11510.7|11510.7|0
1627481330000|2021-07-28 14:08:50|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|11510.57|0
1627481340000|2021-07-28 14:09:00|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|11510.72|0
1627481350000|2021-07-28 14:09:10|11510.55|11510.55|11510.54|11510.54|11510.61|11510.61|11510.54|11510.54|0
1627481360000|2021-07-28 14:09:20|11510.32|11510.32|11510.11|11510.11|11510.32|11510.32|11510.11|11510.11|0
1627481370000|2021-07-28 14:09:30|11510.48|11510.48|11509.48|11509.48|11510.48|11510.48|11509.48|11509.48|0
1627481390000|2021-07-28 14:09:50|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|11510.69|0
1627481410000|2021-07-28 14:10:10|11510.77|11510.77|11511.54|11511.54|11511.75|11511.75|11510.77|11510.77|0
1627481420000|2021-07-28 14:10:20|11512.53|11512.53|11514.2|11514.2|11514.2|11514.2|11512.53|11512.53|0
1627481430000|2021-07-28 14:10:30|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|0
1627481440000|2021-07-28 14:10:40|11515.03|11515.03|11514.96|11514.96|11515.03|11515.03|11514.96|11514.96|0
1627481450000|2021-07-28 14:10:50|11515.36|11515.36|11514.55|11514.55|11515.36|11515.36|11514.15|11514.15|0
1627481460000|2021-07-28 14:11:00|11515.76|11515.76|11515.17|11515.17|11515.76|11515.76|11515.17|11515.17|0
1627481470000|2021-07-28 14:11:10|11515.01|11515.01|11513.54|11513.54|11515.01|11515.01|11513.54|11513.54|0
1627481480000|2021-07-28 14:11:20|11513.33|11513.33|11512.93|11512.93|11513.33|11513.33|11512.93|11512.93|0
1627481490000|2021-07-28 14:11:30|11513.1|11513.1|11513.18|11513.18|11513.31|11513.31|11513.1|11513.1|0
1627481500000|2021-07-28 14:11:40|11513.04|11513.04|11512.67|11512.67|11513.04|11513.04|11512.6|11512.6|0
1627481510000|2021-07-28 14:11:50|11511.68|11511.68|11511.34|11511.34|11511.68|11511.68|11511.34|11511.34|0
1627481520000|2021-07-28 14:12:00|11510.35|11510.35|11510.2|11510.2|11510.35|11510.35|11510.2|11510.2|0
1627481530000|2021-07-28 14:12:10|11510.04|11510.04|11509.87|11509.87|11510.04|11510.04|11509.87|11509.87|0
1627481540000|2021-07-28 14:12:20|11510|11510|11510|11510|11510|11510|11510|11510|0
1627481550000|2021-07-28 14:12:30|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|11509.31|0
1627481570000|2021-07-28 14:12:50|11509.16|11509.16|11510.34|11510.34|11510.34|11510.34|11509.16|11509.16|0
1627481580000|2021-07-28 14:13:00|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|11510.5|0
1627481590000|2021-07-28 14:13:10|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|11510.42|0
1627481600000|2021-07-28 14:13:20|11510.05|11510.05|11509.87|11509.87|11510.05|11510.05|11509.87|11509.87|0
1627481610000|2021-07-28 14:13:30|11510.02|11510.02|11509.91|11509.91|11510.02|11510.02|11509.81|11509.81|0
1627481620000|2021-07-28 14:13:40|11511.11|11511.11|11510.06|11510.06|11511.27|11511.27|11510.06|11510.06|0
1627481630000|2021-07-28 14:13:50|11510.27|11510.27|11510.27|11510.27|11510.27|11510.27|11510.27|11510.27|0
1627481640000|2021-07-28 14:14:00|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|11511.26|0
1627481650000|2021-07-28 14:14:10|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|11511.05|0
1627481660000|2021-07-28 14:14:20|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|11511.12|0
1627481690000|2021-07-28 14:14:50|11511.47|11511.47|11514.01|11514.01|11514.01|11514.01|11511.47|11511.47|0
1627481700000|2021-07-28 14:15:00|11514.16|11514.16|11514.24|11514.24|11514.24|11514.24|11514.16|11514.16|0
1627481710000|2021-07-28 14:15:10|11514.56|11514.56|11512.46|11512.46|11514.56|11514.56|11512.46|11512.46|0
1627481720000|2021-07-28 14:15:20|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|11512.54|0
1627481740000|2021-07-28 14:15:40|11512.39|11512.39|11511.9|11511.9|11512.39|11512.39|11511.9|11511.9|0
1627481750000|2021-07-28 14:15:50|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|0
1627481760000|2021-07-28 14:16:00|11512.12|11512.12|11512.23|11512.23|11512.23|11512.23|11512.02|11512.02|0
1627481770000|2021-07-28 14:16:10|11511.97|11511.97|11511.97|11511.97|11511.97|11511.97|11511.97|11511.97|0
1627481780000|2021-07-28 14:16:20|11512.1|11512.1|11512.1|11512.1|11512.1|11512.1|11512.1|11512.1|0
1627481790000|2021-07-28 14:16:30|11512.31|11512.31|11512.31|11512.31|11512.31|11512.31|11512.31|11512.31|0
1627481800000|2021-07-28 14:16:40|11512.14|11512.14|11512.14|11512.14|11512.14|11512.14|11512.14|11512.14|0
1627481810000|2021-07-28 14:16:50|11512.03|11512.03|11512.56|11512.56|11512.56|11512.56|11512.03|11512.03|0
1627481840000|2021-07-28 14:17:20|11513.54|11513.54|11513.47|11513.47|11513.54|11513.54|11513.47|11513.47|0
1627481860000|2021-07-28 14:17:40|11513.5|11513.5|11514.36|11514.36|11514.36|11514.36|11513.5|11513.5|0
1627481870000|2021-07-28 14:17:50|11514.19|11514.19|11513.76|11513.76|11514.19|11514.19|11513.69|11513.69|0
1627481890000|2021-07-28 14:18:10|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|11514.74|0
1627481900000|2021-07-28 14:18:20|11514.53|11514.53|11515.36|11515.36|11515.36|11515.36|11514.53|11514.53|0
1627481920000|2021-07-28 14:18:40|11514.94|11514.94|11515.44|11515.44|11515.44|11515.44|11514.94|11514.94|0
1627481930000|2021-07-28 14:18:50|11515.04|11515.04|11514.91|11514.91|11515.04|11515.04|11514.91|11514.91|0
1627481940000|2021-07-28 14:19:00|11513.53|11513.53|11512.54|11512.54|11513.53|11513.53|11512.33|11512.33|0
1627481950000|2021-07-28 14:19:10|11512.32|11512.32|11512.32|11512.32|11512.32|11512.32|11512.32|11512.32|0
1627481960000|2021-07-28 14:19:20|11512.27|11512.27|11512.19|11512.19|11512.27|11512.27|11512.19|11512.19|0
1627481970000|2021-07-28 14:19:30|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|11511.21|0
1627481990000|2021-07-28 14:19:50|11510.98|11510.98|11510.75|11510.75|11510.98|11510.98|11510.75|11510.75|0
1627482000000|2021-07-28 14:20:00|11511.95|11511.95|11510.82|11510.82|11511.95|11511.95|11510.75|11510.75|0
1627482030000|2021-07-28 14:20:30|11511.25|11511.25|11511.52|11511.52|11511.52|11511.52|11511.25|11511.25|0
1627482050000|2021-07-28 14:20:50|11511.6|11511.6|11511.6|11511.6|11511.6|11511.6|11511.6|11511.6|0
1627482060000|2021-07-28 14:21:00|11511.51|11511.51|11510.31|11510.31|11511.51|11511.51|11510.31|11510.31|0
1627482070000|2021-07-28 14:21:10|11510.71|11510.71|11510.67|11510.67|11510.74|11510.74|11510.54|11510.54|0
1627482090000|2021-07-28 14:21:30|11511.66|11511.66|11511.73|11511.73|11511.73|11511.73|11511.66|11511.66|0
1627482120000|2021-07-28 14:22:00|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|11511.33|0
1627482140000|2021-07-28 14:22:20|11511.26|11511.26|11511.33|11511.33|11511.33|11511.33|11511.26|11511.26|0
1627482150000|2021-07-28 14:22:30|11510.93|11510.93|11510.64|11510.64|11510.93|11510.93|11510.64|11510.64|0
1627482160000|2021-07-28 14:22:40|11510.97|11510.97|11510.4|11510.4|11510.97|11510.97|11510.4|11510.4|0
1627482180000|2021-07-28 14:23:00|11510.56|11510.56|11511.41|11511.41|11511.41|11511.41|11510.56|11510.56|0
1627482190000|2021-07-28 14:23:10|11511.33|11511.33|11512.53|11512.53|11512.53|11512.53|11511.33|11511.33|0
1627482200000|2021-07-28 14:23:20|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|11511.54|0
1627482210000|2021-07-28 14:23:30|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|11511.62|0
1627482220000|2021-07-28 14:23:40|11510.63|11510.63|11511.25|11511.25|11511.25|11511.25|11510.63|11510.63|0
1627482240000|2021-07-28 14:24:00|11511.65|11511.65|11512.05|11512.05|11512.05|11512.05|11511.65|11511.65|0
1627482250000|2021-07-28 14:24:10|11513.03|11513.03|11513.16|11513.16|11513.21|11513.21|11513.03|11513.03|0
1627482270000|2021-07-28 14:24:30|11513.34|11513.34|11513.34|11513.34|11513.34|11513.34|11513.34|11513.34|0
1627482280000|2021-07-28 14:24:40|11513.52|11513.52|11514.3|11514.3|11514.3|11514.3|11513.31|11513.31|0
1627482300000|2021-07-28 14:25:00|11514.48|11514.48|11514.06|11514.06|11514.48|11514.48|11514.06|11514.06|0
1627482310000|2021-07-28 14:25:10|11514.11|11514.11|11514.11|11514.11|11514.11|11514.11|11514.11|11514.11|0
1627482320000|2021-07-28 14:25:20|11514.32|11514.32|11514.16|11514.16|11514.49|11514.49|11514.09|11514.09|0
1627482330000|2021-07-28 14:25:30|11514.26|11514.26|11514.31|11514.31|11514.31|11514.31|11514.26|11514.26|0
1627482350000|2021-07-28 14:25:50|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|11513.11|0
1627482360000|2021-07-28 14:26:00|11513.16|11513.16|11511.96|11511.96|11513.16|11513.16|11511.96|11511.96|0
1627482370000|2021-07-28 14:26:10|11511.79|11511.79|11510.38|11510.38|11511.96|11511.96|11510.38|11510.38|0
1627482380000|2021-07-28 14:26:20|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|11510.17|0
1627482390000|2021-07-28 14:26:30|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|11509.37|0
1627482400000|2021-07-28 14:26:40|11509.2|11509.2|11508.89|11508.89|11509.2|11509.2|11508.89|11508.89|0
1627482410000|2021-07-28 14:26:50|11508.49|11508.49|11508.09|11508.09|11508.49|11508.49|11508.09|11508.09|0
1627482420000|2021-07-28 14:27:00|11507.74|11507.74|11506.79|11506.79|11507.99|11507.99|11506.79|11506.79|0
1627482440000|2021-07-28 14:27:20|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|11505.8|0
1627482450000|2021-07-28 14:27:30|11506.79|11506.79|11506.25|11506.25|11506.79|11506.79|11506.25|11506.25|0
1627482460000|2021-07-28 14:27:40|11507.05|11507.05|11507.05|11507.05|11507.39|11507.39|11507.05|11507.05|0
1627482470000|2021-07-28 14:27:50|11506.88|11506.88|11505.68|11505.68|11506.88|11506.88|11505.68|11505.68|0
1627482480000|2021-07-28 14:28:00|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|11505.87|0
1627482490000|2021-07-28 14:28:10|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|0
1627482510000|2021-07-28 14:28:30|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|0
1627482520000|2021-07-28 14:28:40|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|0
1627482540000|2021-07-28 14:29:00|11504.83|11504.83|11505.8|11505.8|11505.88|11505.88|11504.83|11504.83|0
1627482560000|2021-07-28 14:29:20|11505.88|11505.88|11506.28|11506.28|11506.28|11506.28|11505.88|11505.88|0
1627482580000|2021-07-28 14:29:40|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|11505.93|0
1627482590000|2021-07-28 14:29:50|11506.09|11506.09|11506.09|11506.09|11506.09|11506.09|11506.09|11506.09|0
1627482600000|2021-07-28 14:30:00|11507.1|11507.1|11506.6|11506.6|11507.1|11507.1|11506.59|11506.59|0
1627482610000|2021-07-28 14:30:10|11506.83|11506.83|11506.65|11506.65|11507.05|11507.05|11506.65|11506.65|0
1627482620000|2021-07-28 14:30:20|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|11506.81|0
1627482630000|2021-07-28 14:30:30|11506.96|11506.96|11506.56|11506.56|11506.96|11506.96|11506.56|11506.56|0
1627482640000|2021-07-28 14:30:40|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|11506.96|0
1627482660000|2021-07-28 14:31:00|11507.11|11507.11|11507.35|11507.35|11507.35|11507.35|11507.11|11507.11|0
1627482670000|2021-07-28 14:31:10|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|0
1627482700000|2021-07-28 14:31:40|11507|11507|11506.38|11506.38|11507|11507|11506.38|11506.38|0
1627482710000|2021-07-28 14:31:50|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|11506.58|0
1627482720000|2021-07-28 14:32:00|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|0
1627482730000|2021-07-28 14:32:10|11506.55|11506.55|11506.35|11506.35|11506.55|11506.55|11506.35|11506.35|0
1627482740000|2021-07-28 14:32:20|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|11505.37|0
1627482760000|2021-07-28 14:32:40|11505.53|11505.53|11505.48|11505.48|11505.53|11505.53|11505.48|11505.48|0
1627482770000|2021-07-28 14:32:50|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|0
1627482780000|2021-07-28 14:33:00|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|11507.62|0
1627482790000|2021-07-28 14:33:10|11510.03|11510.03|11509.78|11509.78|11510.03|11510.03|11509.78|11509.78|0
1627482800000|2021-07-28 14:33:20|11509.91|11509.91|11510.26|11510.26|11510.26|11510.26|11509.91|11509.91|0
1627482820000|2021-07-28 14:33:40|11510.17|11510.17|11510.09|11510.09|11510.57|11510.57|11510.09|11510.09|0
1627482830000|2021-07-28 14:33:50|11511.3|11511.3|11512.57|11512.57|11512.57|11512.57|11511.3|11511.3|0
1627482840000|2021-07-28 14:34:00|11513.55|11513.55|11514.19|11514.19|11514.19|11514.19|11513.2|11513.2|0
1627482850000|2021-07-28 14:34:10|11515.39|11515.39|11515.47|11515.47|11515.47|11515.47|11515.24|11515.24|0
1627482860000|2021-07-28 14:34:20|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|11514.27|0
1627482870000|2021-07-28 14:34:30|11514.1|11514.1|11513.97|11513.97|11514.1|11514.1|11513.97|11513.97|0
1627482880000|2021-07-28 14:34:40|11513.72|11513.72|11513.93|11513.93|11513.93|11513.93|11513.72|11513.72|0
1627482890000|2021-07-28 14:34:50|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|0
1627482900000|2021-07-28 14:35:00|11513.66|11513.66|11514.65|11514.65|11514.65|11514.65|11513.66|11513.66|0
1627482910000|2021-07-28 14:35:10|11514.74|11514.74|11514.18|11514.18|11514.74|11514.74|11513.75|11513.75|0
1627482920000|2021-07-28 14:35:20|11514.3|11514.3|11514.3|11514.3|11514.3|11514.3|11514.3|11514.3|0
1627482930000|2021-07-28 14:35:30|11514.18|11514.18|11514.72|11514.72|11514.72|11514.72|11514.18|11514.18|0
1627482940000|2021-07-28 14:35:40|11514.93|11514.93|11513.6|11513.6|11514.93|11514.93|11513.6|11513.6|0
1627482950000|2021-07-28 14:35:50|11513.76|11513.76|11513.76|11513.76|11513.76|11513.76|11513.55|11513.55|0
1627482960000|2021-07-28 14:36:00|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|11513.53|0
1627482970000|2021-07-28 14:36:10|11513.73|11513.73|11514.04|11514.04|11514.19|11514.19|11513.68|11513.68|0
1627483000000|2021-07-28 14:36:40|11513.82|11513.82|11513.98|11513.98|11513.98|11513.98|11513.82|11513.82|0
1627483010000|2021-07-28 14:36:50|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|0
1627483020000|2021-07-28 14:37:00|11513.23|11513.23|11510.91|11510.91|11513.23|11513.23|11510.91|11510.91|0
1627483030000|2021-07-28 14:37:10|11509.93|11509.93|11510.28|11510.28|11510.28|11510.28|11509.93|11509.93|0
1627483050000|2021-07-28 14:37:30|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|11509.97|0
1627483100000|2021-07-28 14:38:20|11509.7|11509.7|11509.12|11509.12|11509.7|11509.7|11509.12|11509.12|0
1627483110000|2021-07-28 14:38:30|11508.91|11508.91|11507.79|11507.79|11509.26|11509.26|11507.79|11507.79|0
1627483120000|2021-07-28 14:38:40|11508|11508|11508|11508|11508|11508|11508|11508|0
1627483130000|2021-07-28 14:38:50|11507.58|11507.58|11507.02|11507.02|11507.58|11507.58|11507.02|11507.02|0
1627483140000|2021-07-28 14:39:00|11506.03|11506.03|11505.87|11505.87|11506.03|11506.03|11505.87|11505.87|0
1627483160000|2021-07-28 14:39:20|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|11505.62|0
1627483170000|2021-07-28 14:39:30|11505.87|11505.87|11505.71|11505.71|11505.87|11505.87|11505.5|11505.5|0
1627483180000|2021-07-28 14:39:40|11505.46|11505.46|11506.26|11506.26|11506.26|11506.26|11505.46|11505.46|0
1627483190000|2021-07-28 14:39:50|11505.76|11505.76|11505.4|11505.4|11505.92|11505.92|11505.4|11505.4|0
1627483200000|2021-07-28 14:40:00|11505.47|11505.47|11504.84|11504.84|11505.47|11505.47|11504.26|11504.26|0
1627483210000|2021-07-28 14:40:10|11504.69|11504.69|11504.28|11504.28|11504.69|11504.69|11504.13|11504.13|0
1627483220000|2021-07-28 14:40:20|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|0
1627483230000|2021-07-28 14:40:30|11503.9|11503.9|11504.13|11504.13|11504.13|11504.13|11503.9|11503.9|0
1627483240000|2021-07-28 14:40:40|11504.17|11504.17|11504.17|11504.17|11504.33|11504.33|11504.09|11504.09|0
1627483260000|2021-07-28 14:41:00|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|0
1627483290000|2021-07-28 14:41:30|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|11504.11|0
1627483300000|2021-07-28 14:41:40|11503.13|11503.13|11503.13|11503.13|11503.13|11503.13|11502.78|11502.78|0
1627483310000|2021-07-28 14:41:50|11503.33|11503.33|11503.17|11503.17|11503.33|11503.33|11503.12|11503.12|0
1627483320000|2021-07-28 14:42:00|11503.32|11503.32|11503.01|11503.01|11503.52|11503.52|11503.01|11503.01|0
1627483330000|2021-07-28 14:42:10|11501.8|11501.8|11501.62|11501.62|11501.88|11501.88|11501.62|11501.62|0
1627483340000|2021-07-28 14:42:20|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|11501.22|0
1627483350000|2021-07-28 14:42:30|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|11500.99|0
1627483360000|2021-07-28 14:42:40|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|0
1627483380000|2021-07-28 14:43:00|11502.59|11502.59|11502.76|11502.76|11502.76|11502.76|11502.59|11502.59|0
1627483400000|2021-07-28 14:43:20|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|11503.97|0
1627483410000|2021-07-28 14:43:30|11504.13|11504.13|11504.37|11504.37|11504.37|11504.37|11504.13|11504.13|0
1627483420000|2021-07-28 14:43:40|11504.58|11504.58|11504.58|11504.58|11504.58|11504.58|11504.58|11504.58|0
1627483430000|2021-07-28 14:43:50|11504.19|11504.19|11503.96|11503.96|11504.19|11504.19|11503.89|11503.89|0
1627483440000|2021-07-28 14:44:00|11504.95|11504.95|11504.81|11504.81|11504.98|11504.98|11504.73|11504.73|0
1627483450000|2021-07-28 14:44:10|11503.82|11503.82|11502.76|11502.76|11503.82|11503.82|11502.41|11502.41|0
1627483460000|2021-07-28 14:44:20|11502.55|11502.55|11501.4|11501.4|11502.55|11502.55|11501.4|11501.4|0
1627483470000|2021-07-28 14:44:30|11501.24|11501.24|11501.1|11501.1|11501.27|11501.27|11501.1|11501.1|0
1627483480000|2021-07-28 14:44:40|11499.9|11499.9|11499.74|11499.74|11499.9|11499.9|11499.74|11499.74|0
1627483500000|2021-07-28 14:45:00|11499.95|11499.95|11499.89|11499.89|11499.95|11499.95|11499.74|11499.74|0
1627483510000|2021-07-28 14:45:10|11500.4|11500.4|11500.64|11500.64|11500.64|11500.64|11500.4|11500.4|0
1627483520000|2021-07-28 14:45:20|11500.46|11500.46|11500.19|11500.19|11500.54|11500.54|11500.19|11500.19|0
1627483530000|2021-07-28 14:45:30|11499.79|11499.79|11499.84|11499.84|11499.84|11499.84|11499.79|11499.79|0
1627483540000|2021-07-28 14:45:40|11499.99|11499.99|11501.05|11501.05|11501.05|11501.05|11499.84|11499.84|0
1627483550000|2021-07-28 14:45:50|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|11501.26|0
1627483580000|2021-07-28 14:46:20|11501.21|11501.21|11501.04|11501.04|11501.21|11501.21|11501.04|11501.04|0
1627483600000|2021-07-28 14:46:40|11501.44|11501.44|11501.95|11501.95|11501.95|11501.95|11501.44|11501.44|0
1627483610000|2021-07-28 14:46:50|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|0
1627483620000|2021-07-28 14:47:00|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|11502.17|0
1627483630000|2021-07-28 14:47:10|11502.38|11502.38|11502.81|11502.81|11502.81|11502.81|11502.38|11502.38|0
1627483650000|2021-07-28 14:47:30|11502.6|11502.6|11502.6|11502.6|11502.6|11502.6|11502.6|11502.6|0
1627483660000|2021-07-28 14:47:40|11502.81|11502.81|11502.22|11502.22|11503.21|11503.21|11501.24|11501.24|0
1627483670000|2021-07-28 14:47:50|11502.44|11502.44|11501.53|11501.53|11502.51|11502.51|11501.18|11501.18|0
1627483680000|2021-07-28 14:48:00|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|11500.54|0
1627483690000|2021-07-28 14:48:10|11500.14|11500.14|11499.96|11499.96|11500.14|11500.14|11499.96|11499.96|0
1627483710000|2021-07-28 14:48:30|11499.36|11499.36|11498.92|11498.92|11499.36|11499.36|11498.75|11498.75|0
1627483720000|2021-07-28 14:48:40|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|0
1627483730000|2021-07-28 14:48:50|11497.54|11497.54|11497.54|11497.54|11497.54|11497.54|11497.54|11497.54|0
1627483750000|2021-07-28 14:49:10|11497.7|11497.7|11498.01|11498.01|11498.01|11498.01|11497.7|11497.7|0
1627483760000|2021-07-28 14:49:20|11498.17|11498.17|11498.3|11498.3|11498.3|11498.3|11498.17|11498.17|0
1627483770000|2021-07-28 14:49:30|11498.53|11498.53|11498.2|11498.2|11498.53|11498.53|11498.2|11498.2|0
1627483780000|2021-07-28 14:49:40|11498.37|11498.37|11498.02|11498.02|11498.37|11498.37|11498.02|11498.02|0
1627483790000|2021-07-28 14:49:50|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|11497.88|0
1627483800000|2021-07-28 14:50:00|11497.38|11497.38|11496.31|11496.31|11497.38|11497.38|11496.31|11496.31|0
1627483810000|2021-07-28 14:50:10|11496.24|11496.24|11496.58|11496.58|11496.58|11496.58|11496.24|11496.24|0
1627483830000|2021-07-28 14:50:30|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|11496.65|0
1627483840000|2021-07-28 14:50:40|11496.82|11496.82|11496.9|11496.9|11496.9|11496.9|11496.82|11496.82|0
1627483860000|2021-07-28 14:51:00|11497.88|11497.88|11498.08|11498.08|11498.08|11498.08|11497.88|11497.88|0
1627483870000|2021-07-28 14:51:10|11498.25|11498.25|11498.25|11498.25|11498.25|11498.25|11498.25|11498.25|0
1627483890000|2021-07-28 14:51:30|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|11498.05|0
1627483910000|2021-07-28 14:51:50|11497.9|11497.9|11498.1|11498.1|11498.1|11498.1|11497.9|11497.9|0
1627483920000|2021-07-28 14:52:00|11498.5|11498.5|11499.4|11499.4|11499.48|11499.48|11498.5|11498.5|0
1627483930000|2021-07-28 14:52:10|11499.24|11499.24|11499.24|11499.24|11499.24|11499.24|11499.24|11499.24|0
1627483940000|2021-07-28 14:52:20|11499.32|11499.32|11499.3|11499.3|11499.32|11499.32|11499.3|11499.3|0
1627483960000|2021-07-28 14:52:40|11499.11|11499.11|11499.16|11499.16|11499.16|11499.16|11499.11|11499.11|0
1627483970000|2021-07-28 14:52:50|11500.37|11500.37|11501.62|11501.62|11501.62|11501.62|11500.37|11500.37|0
1627483980000|2021-07-28 14:53:00|11502.83|11502.83|11502.85|11502.85|11502.85|11502.85|11502.83|11502.83|0
1627483990000|2021-07-28 14:53:10|11502.92|11502.92|11503.09|11503.09|11503.09|11503.09|11502.92|11502.92|0
1627484000000|2021-07-28 14:53:20|11501.89|11501.89|11502.87|11502.87|11502.87|11502.87|11501.89|11501.89|0
1627484010000|2021-07-28 14:53:30|11503.08|11503.08|11503.08|11503.08|11503.08|11503.08|11503.08|11503.08|0
1627484030000|2021-07-28 14:53:50|11503.69|11503.69|11503.43|11503.43|11503.69|11503.69|11503.08|11503.08|0
1627484040000|2021-07-28 14:54:00|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|11503.83|0
1627484050000|2021-07-28 14:54:10|11503.48|11503.48|11503.41|11503.41|11503.48|11503.48|11503.41|11503.41|0
1627484060000|2021-07-28 14:54:20|11502.91|11502.91|11503.13|11503.13|11503.13|11503.13|11502.91|11502.91|0
1627484070000|2021-07-28 14:54:30|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|11502.97|0
1627484080000|2021-07-28 14:54:40|11503.18|11503.18|11503.36|11503.36|11503.36|11503.36|11503.18|11503.18|0
1627484100000|2021-07-28 14:55:00|11503.21|11503.21|11503|11503|11503.21|11503.21|11503|11503|0
1627484110000|2021-07-28 14:55:10|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|11503.19|0
1627484120000|2021-07-28 14:55:20|11502.98|11502.98|11502.98|11502.98|11502.98|11502.98|11502.98|11502.98|0
1627484130000|2021-07-28 14:55:30|11502.63|11502.63|11501.94|11501.94|11502.63|11502.63|11501.94|11501.94|0
1627484140000|2021-07-28 14:55:40|11501.59|11501.59|11501.59|11501.59|11501.59|11501.59|11501.5|11501.5|0
1627484160000|2021-07-28 14:56:00|11501.94|11501.94|11502.07|11502.07|11502.07|11502.07|11501.86|11501.86|0
1627484170000|2021-07-28 14:56:10|11502.17|11502.17|11502.84|11502.84|11503.16|11503.16|11502.17|11502.17|0
1627484180000|2021-07-28 14:56:20|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|11501.85|0
1627484190000|2021-07-28 14:56:30|11501.45|11501.45|11501.35|11501.35|11501.45|11501.45|11501.35|11501.35|0
1627484200000|2021-07-28 14:56:40|11501.3|11501.3|11500.22|11500.22|11501.3|11501.3|11500.22|11500.22|0
1627484220000|2021-07-28 14:57:00|11501.42|11501.42|11500.22|11500.22|11501.42|11501.42|11500.22|11500.22|0
1627484230000|2021-07-28 14:57:10|11500.16|11500.16|11500.42|11500.42|11500.42|11500.42|11500.16|11500.16|0
1627484240000|2021-07-28 14:57:20|11500.22|11500.22|11500.16|11500.16|11500.3|11500.3|11500.16|11500.16|0
1627484250000|2021-07-28 14:57:30|11500.11|11500.11|11499.3|11499.3|11500.11|11500.11|11499.13|11499.13|0
1627484260000|2021-07-28 14:57:40|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|11499.09|0
1627484270000|2021-07-28 14:57:50|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|0
1627484280000|2021-07-28 14:58:00|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|0
1627484290000|2021-07-28 14:58:10|11499.31|11499.31|11499.31|11499.31|11499.31|11499.31|11499.31|11499.31|0
1627484300000|2021-07-28 14:58:20|11499.52|11499.52|11499.59|11499.59|11499.89|11499.89|11499.52|11499.52|0
1627484310000|2021-07-28 14:58:30|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|11499.81|0
1627484320000|2021-07-28 14:58:40|11500.17|11500.17|11500.17|11500.17|11500.17|11500.17|11500.17|11500.17|0
1627484330000|2021-07-28 14:58:50|11500.3|11500.3|11501.29|11501.29|11501.29|11501.29|11500.3|11500.3|0
1627484340000|2021-07-28 14:59:00|11501.21|11501.21|11501.91|11501.91|11501.91|11501.91|11501.13|11501.13|0
1627484370000|2021-07-28 14:59:30|11501.66|11501.66|11501.54|11501.54|11502.11|11502.11|11501.54|11501.54|0
1627484390000|2021-07-28 14:59:50|11501.51|11501.51|11501.51|11501.51|11501.51|11501.51|11501.51|11501.51|0
1627484400000|2021-07-28 15:00:00|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|11502.49|0
1627484410000|2021-07-28 15:00:10|11502.14|11502.14|11503.35|11503.35|11503.35|11503.35|11502.14|11502.14|0
1627484420000|2021-07-28 15:00:20|11502.84|11502.84|11502.99|11502.99|11503.24|11503.24|11502.84|11502.84|0
1627484430000|2021-07-28 15:00:30|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|11502.59|0
1627484440000|2021-07-28 15:00:40|11501.39|11501.39|11504.15|11504.15|11504.25|11504.25|11501.39|11501.39|0
1627484450000|2021-07-28 15:00:50|11504.25|11504.25|11504.57|11504.57|11504.72|11504.72|11504.18|11504.18|0
1627484460000|2021-07-28 15:01:00|11504.72|11504.72|11504.43|11504.43|11504.72|11504.72|11504.43|11504.43|0
1627484470000|2021-07-28 15:01:10|11504.17|11504.17|11504.17|11504.17|11504.17|11504.17|11504|11504|0
1627484480000|2021-07-28 15:01:20|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|11503.96|0
1627484490000|2021-07-28 15:01:30|11504.19|11504.19|11504.04|11504.04|11504.19|11504.19|11504.04|11504.04|0
1627484500000|2021-07-28 15:01:40|11503.44|11503.44|11504|11504|11504|11504|11503.39|11503.39|0
1627484520000|2021-07-28 15:02:00|11504.15|11504.15|11504.36|11504.36|11504.36|11504.36|11504.15|11504.15|0
1627484540000|2021-07-28 15:02:20|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|11504.26|0
1627484550000|2021-07-28 15:02:30|11504.77|11504.77|11504.98|11504.98|11504.98|11504.98|11504.77|11504.77|0
1627484560000|2021-07-28 15:02:40|11506.18|11506.18|11506.53|11506.53|11506.53|11506.53|11506.18|11506.18|0
1627484570000|2021-07-28 15:02:50|11506.36|11506.36|11506.36|11506.36|11506.36|11506.36|11506.36|11506.36|0
1627484590000|2021-07-28 15:03:10|11506.02|11506.02|11505.78|11505.78|11506.02|11506.02|11505.78|11505.78|0
1627484600000|2021-07-28 15:03:20|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|11505.66|0
1627484610000|2021-07-28 15:03:30|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|11505.81|0
1627484620000|2021-07-28 15:03:40|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|11505.3|0
1627484630000|2021-07-28 15:03:50|11506.51|11506.51|11505.3|11505.3|11506.51|11506.51|11505.3|11505.3|0
1627484650000|2021-07-28 15:04:10|11505.15|11505.15|11505.07|11505.07|11505.15|11505.15|11505.07|11505.07|0
1627484670000|2021-07-28 15:04:30|11504.9|11504.9|11504.95|11504.95|11504.95|11504.95|11504.9|11504.9|0
1627484690000|2021-07-28 15:04:50|11505|11505|11504.74|11504.74|11505|11505|11504.58|11504.58|0
1627484700000|2021-07-28 15:05:00|11505.04|11505.04|11505.62|11505.62|11505.83|11505.83|11505.04|11505.04|0
1627484710000|2021-07-28 15:05:10|11505.83|11505.83|11504.63|11504.63|11505.83|11505.83|11504.63|11504.63|0
1627484760000|2021-07-28 15:06:00|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|11505.03|0
1627484790000|2021-07-28 15:06:30|11506.01|11506.01|11506.01|11506.01|11506.01|11506.01|11506.01|11506.01|0
1627484810000|2021-07-28 15:06:50|11506.2|11506.2|11506.38|11506.38|11506.38|11506.38|11506.2|11506.2|0
1627484820000|2021-07-28 15:07:00|11505.18|11505.18|11505.3|11505.3|11505.35|11505.35|11505.18|11505.18|0
1627484830000|2021-07-28 15:07:10|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|11505.35|0
1627484840000|2021-07-28 15:07:20|11504.36|11504.36|11504.71|11504.71|11504.71|11504.71|11504.36|11504.36|0
1627484850000|2021-07-28 15:07:30|11504.5|11504.5|11504.31|11504.31|11504.5|11504.5|11504.1|11504.1|0
1627484860000|2021-07-28 15:07:40|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|11504.23|0
1627484880000|2021-07-28 15:08:00|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|0
1627484900000|2021-07-28 15:08:20|11504.12|11504.12|11503.72|11503.72|11504.12|11504.12|11503.72|11503.72|0
1627484910000|2021-07-28 15:08:30|11503.89|11503.89|11503.58|11503.58|11504.09|11504.09|11503.58|11503.58|0
1627484920000|2021-07-28 15:08:40|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|11503.43|0
1627484940000|2021-07-28 15:09:00|11503.62|11503.62|11503.62|11503.62|11503.62|11503.62|11503.62|11503.62|0
1627484970000|2021-07-28 15:09:30|11503.69|11503.69|11503.69|11503.69|11503.69|11503.69|11503.69|11503.69|0
1627484990000|2021-07-28 15:09:50|11504.9|11504.9|11504.76|11504.76|11505.3|11505.3|11504.76|11504.76|0
1627485000000|2021-07-28 15:10:00|11504.6|11504.6|11504.6|11504.6|11504.6|11504.6|11504.53|11504.53|0
1627485020000|2021-07-28 15:10:20|11504.67|11504.67|11504.57|11504.57|11504.92|11504.92|11504.57|11504.57|0
1627485030000|2021-07-28 15:10:30|11505.55|11505.55|11505.55|11505.55|11505.55|11505.55|11505.55|11505.55|0
1627485040000|2021-07-28 15:10:40|11504.57|11504.57|11504.72|11504.72|11504.72|11504.72|11504.57|11504.57|0
1627485050000|2021-07-28 15:10:50|11504.77|11504.77|11503.72|11503.72|11504.77|11504.77|11503.51|11503.51|0
1627485060000|2021-07-28 15:11:00|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|11503.93|0
1627485070000|2021-07-28 15:11:10|11504.01|11504.01|11503.98|11503.98|11504.01|11504.01|11503.79|11503.79|0
1627485080000|2021-07-28 15:11:20|11504.33|11504.33|11504.15|11504.15|11504.33|11504.33|11504.15|11504.15|0
1627485090000|2021-07-28 15:11:30|11504.1|11504.1|11503.94|11503.94|11504.1|11504.1|11503.94|11503.94|0
1627485100000|2021-07-28 15:11:40|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|11503.73|0
1627485110000|2021-07-28 15:11:50|11503.38|11503.38|11503.38|11503.38|11503.38|11503.38|11503.38|11503.38|0
1627485130000|2021-07-28 15:12:10|11503.46|11503.46|11503.86|11503.86|11503.86|11503.86|11503.46|11503.46|0
1627485140000|2021-07-28 15:12:20|11503.65|11503.65|11503.65|11503.65|11503.88|11503.88|11503.65|11503.65|0
1627485150000|2021-07-28 15:12:30|11503.81|11503.81|11504.32|11504.32|11504.32|11504.32|11503.81|11503.81|0
1627485170000|2021-07-28 15:12:50|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|11504.15|0
1627485190000|2021-07-28 15:13:10|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|11504.28|0
1627485200000|2021-07-28 15:13:20|11503.3|11503.3|11503.45|11503.45|11503.45|11503.45|11503.3|11503.3|0
1627485210000|2021-07-28 15:13:30|11503.37|11503.37|11503.37|11503.37|11503.37|11503.37|11503.37|11503.37|0
1627485220000|2021-07-28 15:13:40|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|11503.59|0
1627485230000|2021-07-28 15:13:50|11503.4|11503.4|11503.69|11503.69|11503.69|11503.69|11503.4|11503.4|0
1627485280000|2021-07-28 15:14:40|11503.61|11503.61|11503.21|11503.21|11503.61|11503.61|11503.21|11503.21|0
1627485290000|2021-07-28 15:14:50|11502.79|11502.79|11501.59|11501.59|11502.79|11502.79|11501.59|11501.59|0
1627485300000|2021-07-28 15:15:00|11501.8|11501.8|11497.75|11497.75|11501.8|11501.8|11497.75|11497.75|0
1627485310000|2021-07-28 15:15:10|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|11497.96|0
1627485320000|2021-07-28 15:15:20|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|11498.13|0
1627485330000|2021-07-28 15:15:30|11498.14|11498.14|11497.94|11497.94|11498.15|11498.15|11497.94|11497.94|0
1627485340000|2021-07-28 15:15:40|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|0
1627485360000|2021-07-28 15:16:00|11497.14|11497.14|11497.06|11497.06|11497.14|11497.14|11497.06|11497.06|0
1627485390000|2021-07-28 15:16:30|11497.86|11497.86|11500.83|11500.83|11501.8|11501.8|11497.86|11497.86|0
1627485400000|2021-07-28 15:16:40|11501.82|11501.82|11501.66|11501.66|11501.82|11501.82|11500.68|11500.68|0
1627485410000|2021-07-28 15:16:50|11501.72|11501.72|11501.32|11501.32|11501.8|11501.8|11501.32|11501.32|0
1627485420000|2021-07-28 15:17:00|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|11501.39|0
1627485430000|2021-07-28 15:17:10|11501.22|11501.22|11500.94|11500.94|11501.39|11501.39|11500.61|11500.61|0
1627485450000|2021-07-28 15:17:30|11500.73|11500.73|11500.65|11500.65|11500.73|11500.73|11500.65|11500.65|0
1627485460000|2021-07-28 15:17:40|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|11500.57|0
1627485470000|2021-07-28 15:17:50|11500.41|11500.41|11499.53|11499.53|11500.73|11500.73|11499.53|11499.53|0
1627485480000|2021-07-28 15:18:00|11499.6|11499.6|11497.63|11497.63|11499.6|11499.6|11497.63|11497.63|0
1627485490000|2021-07-28 15:18:10|11497.51|11497.51|11497.3|11497.3|11497.51|11497.51|11497.3|11497.3|0
1627485500000|2021-07-28 15:18:20|11497.43|11497.43|11497.09|11497.09|11497.56|11497.56|11497.09|11497.09|0
1627485510000|2021-07-28 15:18:30|11496.1|11496.1|11496.33|11496.33|11496.33|11496.33|11496.1|11496.1|0
1627485530000|2021-07-28 15:18:50|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|11495.82|0
1627485540000|2021-07-28 15:19:00|11495.77|11495.77|11495.99|11495.99|11495.99|11495.99|11495.77|11495.77|0
1627485550000|2021-07-28 15:19:10|11495.48|11495.48|11496.46|11496.46|11496.46|11496.46|11495.48|11495.48|0
1627485560000|2021-07-28 15:19:20|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|11496.36|0
1627485570000|2021-07-28 15:19:30|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|11496.02|0
1627485580000|2021-07-28 15:19:40|11495.81|11495.81|11495.96|11495.96|11495.96|11495.96|11495.81|11495.81|0
1627485600000|2021-07-28 15:20:00|11495.61|11495.61|11495.13|11495.13|11495.78|11495.78|11494.57|11494.57|0
1627485610000|2021-07-28 15:20:10|11495.64|11495.64|11497.1|11497.1|11497.1|11497.1|11495.64|11495.64|0
1627485620000|2021-07-28 15:20:20|11497.2|11497.2|11497.2|11497.2|11497.2|11497.2|11497.08|11497.08|0
1627485630000|2021-07-28 15:20:30|11497.13|11497.13|11497.2|11497.2|11497.2|11497.2|11497.13|11497.13|0
1627485640000|2021-07-28 15:20:40|11496.86|11496.86|11497.42|11497.42|11497.42|11497.42|11496.86|11496.86|0
1627485660000|2021-07-28 15:21:00|11497.26|11497.26|11497.66|11497.66|11497.66|11497.66|11497.26|11497.26|0
1627485670000|2021-07-28 15:21:10|11497.82|11497.82|11498.26|11498.26|11498.54|11498.54|11497.82|11497.82|0
1627485680000|2021-07-28 15:21:20|11497.91|11497.91|11498.26|11498.26|11498.26|11498.26|11497.91|11497.91|0
1627485690000|2021-07-28 15:21:30|11498.11|11498.11|11498.18|11498.18|11498.18|11498.18|11498.11|11498.11|0
1627485700000|2021-07-28 15:21:40|11498.58|11498.58|11498.71|11498.71|11498.71|11498.71|11498.58|11498.58|0
1627485710000|2021-07-28 15:21:50|11499.11|11499.11|11499.05|11499.05|11499.11|11499.11|11498.9|11498.9|0
1627485720000|2021-07-28 15:22:00|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|11498.84|0
1627485730000|2021-07-28 15:22:10|11499|11499|11499|11499|11499|11499|11499|11499|0
1627485750000|2021-07-28 15:22:30|11498.85|11498.85|11498.8|11498.8|11498.85|11498.85|11498.8|11498.8|0
1627485770000|2021-07-28 15:22:50|11498.63|11498.63|11498.55|11498.55|11498.71|11498.71|11498.55|11498.55|0
1627485780000|2021-07-28 15:23:00|11498.5|11498.5|11498.5|11498.5|11498.5|11498.5|11498.5|11498.5|0
1627485790000|2021-07-28 15:23:10|11498.15|11498.15|11497.94|11497.94|11498.15|11498.15|11497.94|11497.94|0
1627485800000|2021-07-28 15:23:20|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|11498.14|0
1627485810000|2021-07-28 15:23:30|11499.12|11499.12|11497|11497|11499.12|11499.12|11497|11497|0
1627485820000|2021-07-28 15:23:40|11497.23|11497.23|11498.44|11498.44|11498.44|11498.44|11497.23|11497.23|0
1627485830000|2021-07-28 15:23:50|11498.4|11498.4|11498.42|11498.42|11498.42|11498.42|11498.4|11498.4|0
1627485840000|2021-07-28 15:24:00|11498.24|11498.24|11497.03|11497.03|11498.24|11498.24|11497.03|11497.03|0
1627485850000|2021-07-28 15:24:10|11498.02|11498.02|11498.5|11498.5|11498.5|11498.5|11498|11498|0
1627485860000|2021-07-28 15:24:20|11498.27|11498.27|11498.27|11498.27|11498.44|11498.44|11498.27|11498.27|0
1627485870000|2021-07-28 15:24:30|11497.29|11497.29|11497.29|11497.29|11497.29|11497.29|11497.29|11497.29|0
1627485890000|2021-07-28 15:24:50|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|11497.46|0
1627485900000|2021-07-28 15:25:00|11497.31|11497.31|11497.3|11497.3|11497.69|11497.69|11497.3|11497.3|0
1627485910000|2021-07-28 15:25:10|11498.28|11498.28|11497.3|11497.3|11498.28|11498.28|11497.3|11497.3|0
1627485920000|2021-07-28 15:25:20|11496.09|11496.09|11496.6|11496.6|11496.6|11496.6|11496.09|11496.09|0
1627485930000|2021-07-28 15:25:30|11496.23|11496.23|11496.32|11496.32|11496.32|11496.32|11496.23|11496.23|0
1627485940000|2021-07-28 15:25:40|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|0
1627485950000|2021-07-28 15:25:50|11496.74|11496.74|11497.25|11497.25|11497.25|11497.25|11496.74|11496.74|0
1627485960000|2021-07-28 15:26:00|11497.65|11497.65|11497.82|11497.82|11497.82|11497.82|11497.65|11497.65|0
1627485970000|2021-07-28 15:26:10|11497.47|11497.47|11497.82|11497.82|11498.45|11498.45|11497.47|11497.47|0
1627485980000|2021-07-28 15:26:20|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|11497.98|0
1627485990000|2021-07-28 15:26:30|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|11498.19|0
1627486000000|2021-07-28 15:26:40|11498.4|11498.4|11498.27|11498.27|11498.8|11498.8|11498.19|11498.19|0
1627486010000|2021-07-28 15:26:50|11498.32|11498.32|11499.33|11499.33|11499.33|11499.33|11498.32|11498.32|0
1627486020000|2021-07-28 15:27:00|11498.83|11498.83|11499.35|11499.35|11499.56|11499.56|11498.83|11498.83|0
1627486030000|2021-07-28 15:27:10|11499.17|11499.17|11498.78|11498.78|11499.17|11499.17|11498.78|11498.78|0
1627486040000|2021-07-28 15:27:20|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|11498.99|0
1627486050000|2021-07-28 15:27:30|11498.74|11498.74|11496.69|11496.69|11498.74|11498.74|11496.69|11496.69|0
1627486060000|2021-07-28 15:27:40|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|11496.66|0
1627486070000|2021-07-28 15:27:50|11497.86|11497.86|11498.07|11498.07|11498.07|11498.07|11497.86|11497.86|0
1627486080000|2021-07-28 15:28:00|11498.24|11498.24|11498.9|11498.9|11499.11|11499.11|11498.24|11498.24|0
1627486090000|2021-07-28 15:28:10|11498.1|11498.1|11497.7|11497.7|11498.1|11498.1|11497.7|11497.7|0
1627486100000|2021-07-28 15:28:20|11497.93|11497.93|11498.2|11498.2|11498.41|11498.41|11497.53|11497.53|0
1627486110000|2021-07-28 15:28:30|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|11498.12|0
1627486120000|2021-07-28 15:28:40|11496.91|11496.91|11496.84|11496.84|11496.91|11496.91|11496.84|11496.84|0
1627486130000|2021-07-28 15:28:50|11497.26|11497.26|11496.27|11496.27|11497.26|11497.26|11496.27|11496.27|0
1627486140000|2021-07-28 15:29:00|11495.93|11495.93|11495.93|11495.93|11496.16|11496.16|11495.93|11495.93|0
1627486150000|2021-07-28 15:29:10|11495.76|11495.76|11495.57|11495.57|11495.76|11495.76|11495.36|11495.36|0
1627486160000|2021-07-28 15:29:20|11495.81|11495.81|11495.35|11495.35|11496.3|11496.3|11495.09|11495.09|0
1627486170000|2021-07-28 15:29:30|11495.52|11495.52|11495.35|11495.35|11495.52|11495.52|11495.35|11495.35|0
1627486180000|2021-07-28 15:29:40|11496.56|11496.56|11496.38|11496.38|11496.8|11496.8|11496.14|11496.14|0
1627486190000|2021-07-28 15:29:50|11496.53|11496.53|11499.69|11499.69|11499.69|11499.69|11496.11|11496.11|0
1627542900000|2021-07-29 07:15:00|11606.65|11606.65|11607.43|11607.43|11609.28|11609.28|11606.65|11606.65|0
1627542910000|2021-07-29 07:15:10|11607.83|11607.83|11608.17|11608.17|11608.47|11608.47|11607.83|11607.83|0
1627542920000|2021-07-29 07:15:20|11608.67|11608.67|11611.42|11611.42|11611.42|11611.42|11608.57|11608.57|0
1627542930000|2021-07-29 07:15:30|11610.43|11610.43|11610.12|11610.12|11610.43|11610.43|11609.72|11609.72|0
1627542940000|2021-07-29 07:15:40|11610.54|11610.54|11611.34|11611.34|11611.34|11611.34|11610.54|11610.54|0
1627542950000|2021-07-29 07:15:50|11610.94|11610.94|11610.94|11610.94|11610.94|11610.94|11610.94|11610.94|0
1627542960000|2021-07-29 07:16:00|11610.31|11610.31|11609.91|11609.91|11610.31|11610.31|11609.11|11609.11|0
1627542970000|2021-07-29 07:16:10|11610.31|11610.31|11612.09|11612.09|11612.09|11612.09|11608.34|11608.34|0
1627542980000|2021-07-29 07:16:20|11611.29|11611.29|11610.89|11610.89|11612.09|11612.09|11610.89|11610.89|0
1627542990000|2021-07-29 07:16:30|11608.92|11608.92|11610.12|11610.12|11610.12|11610.12|11608.92|11608.92|0
1627543000000|2021-07-29 07:16:40|11608.15|11608.15|11605.79|11605.79|11608.15|11608.15|11605.79|11605.79|0
1627543010000|2021-07-29 07:16:50|11605.96|11605.96|11600.82|11600.82|11605.96|11605.96|11597.72|11597.72|0
1627543020000|2021-07-29 07:17:00|11600.66|11600.66|11607.28|11607.28|11607.28|11607.28|11600.66|11600.66|0
1627543030000|2021-07-29 07:17:10|11605.27|11605.27|11606.88|11606.88|11606.88|11606.88|11605.27|11605.27|0
1627543040000|2021-07-29 07:17:20|11608.85|11608.85|11608.5|11608.5|11608.85|11608.85|11607.51|11607.51|0
1627543050000|2021-07-29 07:17:30|11608.89|11608.89|11610.33|11610.33|11611.09|11611.09|11608.81|11608.81|0
1627543060000|2021-07-29 07:17:40|11610.23|11610.23|11610.08|11610.08|11610.23|11610.23|11609.93|11609.93|0
1627543070000|2021-07-29 07:17:50|11609.93|11609.93|11609.49|11609.49|11610.05|11610.05|11609.19|11609.19|0
1627543080000|2021-07-29 07:18:00|11609.73|11609.73|11610.86|11610.86|11611.21|11611.21|11609.73|11609.73|0
1627543090000|2021-07-29 07:18:10|11610.69|11610.69|11610.57|11610.57|11610.69|11610.69|11610.36|11610.36|0
1627543100000|2021-07-29 07:18:20|11610.4|11610.4|11611.13|11611.13|11611.39|11611.39|11610.4|11610.4|0
1627543110000|2021-07-29 07:18:30|11611.53|11611.53|11612.73|11612.73|11612.73|11612.73|11610.54|11610.54|0
1627543120000|2021-07-29 07:18:40|11612.9|11612.9|11612.92|11612.92|11615.01|11615.01|11612.12|11612.12|0
1627543130000|2021-07-29 07:18:50|11613.09|11613.09|11613.65|11613.65|11613.65|11613.65|11612.67|11612.67|0
1627543140000|2021-07-29 07:19:00|11611.69|11611.69|11612.03|11612.03|11612.39|11612.39|11611.19|11611.19|0
1627543150000|2021-07-29 07:19:10|11612.09|11612.09|11608.69|11608.69|11613.42|11613.42|11608.69|11608.69|0
1627543160000|2021-07-29 07:19:20|11607.7|11607.7|11608.44|11608.44|11608.44|11608.44|11605.97|11605.97|0
1627543170000|2021-07-29 07:19:30|11608.27|11608.27|11609.68|11609.68|11610.08|11610.08|11608.27|11608.27|0
1627543180000|2021-07-29 07:19:40|11609.73|11609.73|11610.82|11610.82|11610.82|11610.82|11609.12|11609.12|0
1627543190000|2021-07-29 07:19:50|11610.98|11610.98|11610.58|11610.58|11610.98|11610.98|11608.52|11608.52|0
1627543200000|2021-07-29 07:20:00|11609.6|11609.6|11609.64|11609.64|11609.64|11609.64|11608.45|11608.45|0
1627543210000|2021-07-29 07:20:10|11610.04|11610.04|11613.03|11613.03|11613.03|11613.03|11610.04|11610.04|0
1627543220000|2021-07-29 07:20:20|11612.23|11612.23|11612.4|11612.4|11612.4|11612.4|11610.91|11610.91|0
1627543240000|2021-07-29 07:20:40|11612.82|11612.82|11612.66|11612.66|11613|11613|11612.66|11612.66|0
1627543250000|2021-07-29 07:20:50|11612.49|11612.49|11612.47|11612.47|11612.49|11612.49|11612.14|11612.14|0
1627543260000|2021-07-29 07:21:00|11613.46|11613.46|11615.88|11615.88|11615.88|11615.88|11613.46|11613.46|0
1627543270000|2021-07-29 07:21:10|11616.09|11616.09|11616.51|11616.51|11616.66|11616.66|11615.46|11615.46|0
1627543280000|2021-07-29 07:21:20|11616.61|11616.61|11615.3|11615.3|11616.61|11616.61|11615.3|11615.3|0
1627543290000|2021-07-29 07:21:30|11616.29|11616.29|11616.24|11616.24|11616.44|11616.44|11616.24|11616.24|0
1627543310000|2021-07-29 07:21:50|11617.84|11617.84|11622.04|11622.04|11622.04|11622.04|11617.84|11617.84|0
1627543320000|2021-07-29 07:22:00|11621.87|11621.87|11621.8|11621.8|11621.87|11621.87|11620.67|11620.67|0
1627543330000|2021-07-29 07:22:10|11623.01|11623.01|11626|11626|11626|11626|11623.01|11623.01|0
1627543340000|2021-07-29 07:22:20|11626.8|11626.8|11628.13|11628.13|11628.13|11628.13|11626.8|11626.8|0
1627543350000|2021-07-29 07:22:30|11627.79|11627.79|11629.59|11629.59|11629.59|11629.59|11627.44|11627.44|0
1627543360000|2021-07-29 07:22:40|11630.28|11630.28|11632.67|11632.67|11632.67|11632.67|11630.28|11630.28|0
1627543370000|2021-07-29 07:22:50|11633.14|11633.14|11630.98|11630.98|11633.4|11633.4|11630.98|11630.98|0
1627543380000|2021-07-29 07:23:00|11629.78|11629.78|11629.38|11629.38|11630.76|11630.76|11628.79|11628.79|0
1627543390000|2021-07-29 07:23:10|11630.98|11630.98|11630.39|11630.39|11630.98|11630.98|11629.99|11629.99|0
1627543400000|2021-07-29 07:23:20|11632.36|11632.36|11632.53|11632.53|11632.53|11632.53|11632.36|11632.36|0
1627543410000|2021-07-29 07:23:30|11632.7|11632.7|11632.18|11632.18|11632.7|11632.7|11631.38|11631.38|0
1627543420000|2021-07-29 07:23:40|11631.19|11631.19|11631.19|11631.19|11631.19|11631.19|11631.19|11631.19|0
1627543430000|2021-07-29 07:23:50|11632.18|11632.18|11632.68|11632.68|11632.68|11632.68|11631.38|11631.38|0
1627543440000|2021-07-29 07:24:00|11631.48|11631.48|11630.95|11630.95|11632.92|11632.92|11630.52|11630.52|0
1627543450000|2021-07-29 07:24:10|11629.96|11629.96|11623.88|11623.88|11629.96|11629.96|11623.08|11623.08|0
1627543460000|2021-07-29 07:24:20|11623.36|11623.36|11616.86|11616.86|11623.64|11623.64|11616.86|11616.86|0
1627543470000|2021-07-29 07:24:30|11617.26|11617.26|11617.26|11617.26|11617.26|11617.26|11617.26|11617.26|0
1627543480000|2021-07-29 07:24:40|11617.59|11617.59|11615.76|11615.76|11617.76|11617.76|11615.76|11615.76|0
1627543490000|2021-07-29 07:24:50|11614.77|11614.77|11610.16|11610.16|11614.77|11614.77|11610.16|11610.16|0
1627543500000|2021-07-29 07:25:00|11610.03|11610.03|11605.08|11605.08|11610.58|11610.58|11605.08|11605.08|0
1627543510000|2021-07-29 07:25:10|11605.48|11605.48|11597.25|11597.25|11605.48|11605.48|11597.25|11597.25|0
1627543520000|2021-07-29 07:25:20|11598.23|11598.23|11595.91|11595.91|11598.67|11598.67|11595.91|11595.91|0
1627543530000|2021-07-29 07:25:30|11596.71|11596.71|11596.91|11596.91|11596.91|11596.91|11596.57|11596.57|0
1627543540000|2021-07-29 07:25:40|11597.72|11597.72|11595.43|11595.43|11598.7|11598.7|11595.43|11595.43|0
1627543550000|2021-07-29 07:25:50|11594.62|11594.62|11598.1|11598.1|11598.1|11598.1|11592.89|11592.89|0
1627543560000|2021-07-29 07:26:00|11599.31|11599.31|11603.32|11603.32|11603.75|11603.75|11599.31|11599.31|0
1627543570000|2021-07-29 07:26:10|11600.12|11600.12|11598.15|11598.15|11600.12|11600.12|11598.15|11598.15|0
1627543580000|2021-07-29 07:26:20|11598.57|11598.57|11598.78|11598.78|11598.78|11598.78|11598.57|11598.57|0
1627543590000|2021-07-29 07:26:30|11598.62|11598.62|11598.6|11598.6|11598.77|11598.77|11598.6|11598.6|0
1627543600000|2021-07-29 07:26:40|11598.44|11598.44|11595.14|11595.14|11598.44|11598.44|11595.14|11595.14|0
1627543610000|2021-07-29 07:26:50|11593.93|11593.93|11588.43|11588.43|11593.93|11593.93|11588.43|11588.43|0
1627543620000|2021-07-29 07:27:00|11587.45|11587.45|11586.51|11586.51|11587.87|11587.87|11585.34|11585.34|0
1627543630000|2021-07-29 07:27:10|11586.34|11586.34|11586.34|11586.34|11586.34|11586.34|11586.34|11586.34|0
1627543640000|2021-07-29 07:27:20|11587.54|11587.54|11588.73|11588.73|11588.73|11588.73|11587.41|11587.41|0
1627543650000|2021-07-29 07:27:30|11589.04|11589.04|11588.06|11588.06|11589.04|11589.04|11588.06|11588.06|0
1627543660000|2021-07-29 07:27:40|11587.26|11587.26|11588.86|11588.86|11588.86|11588.86|11586.86|11586.86|0
1627543670000|2021-07-29 07:27:50|11588.78|11588.78|11589.07|11589.07|11589.41|11589.41|11588.78|11588.78|0
1627543680000|2021-07-29 07:28:00|11589.23|11589.23|11586.22|11586.22|11590.4|11590.4|11586.22|11586.22|0
1627543690000|2021-07-29 07:28:10|11585.24|11585.24|11585.24|11585.24|11585.24|11585.24|11585.24|11585.24|0
1627543700000|2021-07-29 07:28:20|11584.84|11584.84|11584.89|11584.89|11585.87|11585.87|11582.48|11582.48|0
1627543710000|2021-07-29 07:28:30|11581.28|11581.28|11584.75|11584.75|11584.75|11584.75|11580.65|11580.65|0
1627543720000|2021-07-29 07:28:40|11583.55|11583.55|11583.55|11583.55|11583.55|11583.55|11583.55|11583.55|0
1627543730000|2021-07-29 07:28:50|11583.15|11583.15|11585.05|11585.05|11585.05|11585.05|11582.75|11582.75|0
1627543740000|2021-07-29 07:29:00|11585.4|11585.4|11584.12|11584.12|11586.49|11586.49|11583.96|11583.96|0
1627543750000|2021-07-29 07:29:10|11582.92|11582.92|11582.22|11582.22|11582.92|11582.92|11582.05|11582.05|0
1627543760000|2021-07-29 07:29:20|11582.45|11582.45|11582.24|11582.24|11582.45|11582.45|11582.24|11582.24|0
1627543770000|2021-07-29 07:29:30|11582.37|11582.37|11583.16|11583.16|11583.37|11583.37|11582.37|11582.37|0
1627543780000|2021-07-29 07:29:40|11583.66|11583.66|11586.87|11586.87|11586.87|11586.87|11583.66|11583.66|0
1627543790000|2021-07-29 07:29:50|11588.57|11588.57|11588.26|11588.26|11588.68|11588.68|11588.26|11588.26|0
1627543800000|2021-07-29 07:30:00|11588.49|11588.49|11582.57|11582.57|11588.49|11588.49|11582.34|11582.34|0
1627543810000|2021-07-29 07:30:10|11582.97|11582.97|11582.17|11582.17|11582.97|11582.97|11582.17|11582.17|0
1627543820000|2021-07-29 07:30:20|11582|11582|11582.95|11582.95|11582.95|11582.95|11581.42|11581.42|0
1627543830000|2021-07-29 07:30:30|11581.97|11581.97|11580.54|11580.54|11581.97|11581.97|11580.54|11580.54|0
1627543840000|2021-07-29 07:30:40|11580.71|11580.71|11579.57|11579.57|11580.71|11580.71|11579.57|11579.57|0
1627543850000|2021-07-29 07:30:50|11578.59|11578.59|11575.19|11575.19|11578.59|11578.59|11575.19|11575.19|0
1627543860000|2021-07-29 07:31:00|11574.5|11574.5|11571.59|11571.59|11574.5|11574.5|11571.59|11571.59|0
1627543870000|2021-07-29 07:31:10|11571.77|11571.77|11567.8|11567.8|11571.77|11571.77|11567.8|11567.8|0
1627543880000|2021-07-29 07:31:20|11569.4|11569.4|11568.16|11568.16|11569.77|11569.77|11568.16|11568.16|0
1627543890000|2021-07-29 07:31:30|11567.98|11567.98|11567.18|11567.18|11567.98|11567.98|11567.18|11567.18|0
1627543900000|2021-07-29 07:31:40|11568.78|11568.78|11568.83|11568.83|11569.18|11569.18|11568.78|11568.78|0
1627543910000|2021-07-29 07:31:50|11569|11569|11569|11569|11569|11569|11569|11569|0
1627543920000|2021-07-29 07:32:00|11567.8|11567.8|11566.85|11566.85|11567.8|11567.8|11566.85|11566.85|0
1627543930000|2021-07-29 07:32:10|11567.2|11567.2|11571.36|11571.36|11571.36|11571.36|11566.98|11566.98|0
1627543940000|2021-07-29 07:32:20|11570.15|11570.15|11569.65|11569.65|11570.15|11570.15|11569.65|11569.65|0
1627543950000|2021-07-29 07:32:30|11567.97|11567.97|11568.6|11568.6|11568.6|11568.6|11567.97|11567.97|0
1627543960000|2021-07-29 07:32:40|11569.58|11569.58|11567.89|11567.89|11569.58|11569.58|11567.89|11567.89|0
1627543970000|2021-07-29 07:32:50|11565.92|11565.92|11568.37|11568.37|11568.37|11568.37|11565.92|11565.92|0
1627543980000|2021-07-29 07:33:00|11567.17|11567.17|11570.35|11570.35|11570.35|11570.35|11567.17|11567.17|0
1627543990000|2021-07-29 07:33:10|11570.11|11570.11|11569.88|11569.88|11570.11|11570.11|11569.88|11569.88|0
1627544000000|2021-07-29 07:33:20|11568.9|11568.9|11566.93|11566.93|11568.9|11568.9|11566.93|11566.93|0
1627544010000|2021-07-29 07:33:30|11565.72|11565.72|11565.51|11565.51|11565.72|11565.72|11565.51|11565.51|0
1627544020000|2021-07-29 07:33:40|11565.09|11565.09|11563.94|11563.94|11565.09|11565.09|11563.94|11563.94|0
1627544030000|2021-07-29 07:33:50|11564.92|11564.92|11565.09|11565.09|11565.09|11565.09|11564.92|11564.92|0
1627544040000|2021-07-29 07:34:00|11564.74|11564.74|11564.43|11564.43|11564.74|11564.74|11562.83|11562.83|0
1627544050000|2021-07-29 07:34:10|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|0
1627544060000|2021-07-29 07:34:20|11561.68|11561.68|11561.64|11561.64|11561.68|11561.68|11561.64|11561.64|0
1627544070000|2021-07-29 07:34:30|11561.99|11561.99|11561.8|11561.8|11561.99|11561.99|11561.8|11561.8|0
1627544080000|2021-07-29 07:34:40|11559.8|11559.8|11559.94|11559.94|11559.94|11559.94|11559.62|11559.62|0
1627544090000|2021-07-29 07:34:50|11559.96|11559.96|11560.13|11560.13|11560.13|11560.13|11559.96|11559.96|0
1627544100000|2021-07-29 07:35:00|11560|11560|11560|11560|11560|11560|11560|11560|0
1627544110000|2021-07-29 07:35:10|11559.65|11559.65|11559.88|11559.88|11559.88|11559.88|11559.65|11559.65|0
1627544120000|2021-07-29 07:35:20|11557.91|11557.91|11557.22|11557.22|11557.91|11557.91|11557.22|11557.22|0
1627544130000|2021-07-29 07:35:30|11556.01|11556.01|11555.61|11555.61|11556.01|11556.01|11555.61|11555.61|0
1627544140000|2021-07-29 07:35:40|11555.26|11555.26|11549.87|11549.87|11555.26|11555.26|11549.87|11549.87|0
1627544150000|2021-07-29 07:35:50|11549.7|11549.7|11547.52|11547.52|11549.7|11549.7|11547.52|11547.52|0
1627544160000|2021-07-29 07:36:00|11547.35|11547.35|11546.77|11546.77|11548.34|11548.34|11546.77|11546.77|0
1627544170000|2021-07-29 07:36:10|11546.98|11546.98|11546.8|11546.8|11548.19|11548.19|11546.8|11546.8|0
1627544180000|2021-07-29 07:36:20|11547.79|11547.79|11549.39|11549.39|11549.39|11549.39|11547.79|11547.79|0
1627544190000|2021-07-29 07:36:30|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|11548.18|0
1627544200000|2021-07-29 07:36:40|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|11548.98|0
1627544210000|2021-07-29 07:36:50|11548.77|11548.77|11548.56|11548.56|11548.77|11548.77|11548.56|11548.56|0
1627544220000|2021-07-29 07:37:00|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|11548.21|0
1627544230000|2021-07-29 07:37:10|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|0
1627544240000|2021-07-29 07:37:20|11548.5|11548.5|11551.45|11551.45|11551.45|11551.45|11548.5|11548.5|0
1627544250000|2021-07-29 07:37:30|11550.61|11550.61|11550.61|11550.61|11550.61|11550.61|11550.61|11550.61|0
1627544270000|2021-07-29 07:37:50|11550.44|11550.44|11551.19|11551.19|11551.19|11551.19|11550.44|11550.44|0
1627544280000|2021-07-29 07:38:00|11550.98|11550.98|11550.77|11550.77|11550.98|11550.98|11550.77|11550.77|0
1627544290000|2021-07-29 07:38:10|11551.11|11551.11|11551.11|11551.11|11551.11|11551.11|11550.31|11550.31|0
1627544300000|2021-07-29 07:38:20|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|0
1627544310000|2021-07-29 07:38:30|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|0
1627544320000|2021-07-29 07:38:40|11553|11553|11550.99|11550.99|11553|11553|11550.99|11550.99|0
1627544330000|2021-07-29 07:38:50|11551.16|11551.16|11551.67|11551.67|11551.67|11551.67|11551.16|11551.16|0
1627544340000|2021-07-29 07:39:00|11551.9|11551.9|11552.6|11552.6|11552.6|11552.6|11551.9|11551.9|0
1627544350000|2021-07-29 07:39:10|11552.95|11552.95|11552.25|11552.25|11553.16|11553.16|11552.25|11552.25|0
1627544360000|2021-07-29 07:39:20|11551.92|11551.92|11552.95|11552.95|11552.95|11552.95|11551.18|11551.18|0
1627544370000|2021-07-29 07:39:30|11552.62|11552.62|11552.45|11552.45|11552.62|11552.62|11552.45|11552.45|0
1627544380000|2021-07-29 07:39:40|11552.95|11552.95|11554.74|11554.74|11554.74|11554.74|11552.95|11552.95|0
1627544390000|2021-07-29 07:39:50|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|11554.57|0
1627544400000|2021-07-29 07:40:00|11554.44|11554.44|11556.74|11556.74|11556.74|11556.74|11554.44|11554.44|0
1627544410000|2021-07-29 07:40:10|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|0
1627544420000|2021-07-29 07:40:20|11556.15|11556.15|11557.16|11557.16|11557.16|11557.16|11555.35|11555.35|0
1627544430000|2021-07-29 07:40:30|11557.33|11557.33|11557.7|11557.7|11557.7|11557.7|11557.33|11557.33|0
1627544440000|2021-07-29 07:40:40|11557.92|11557.92|11557.61|11557.61|11557.92|11557.92|11557.61|11557.61|0
1627544450000|2021-07-29 07:40:50|11556.62|11556.62|11559.04|11559.04|11559.21|11559.21|11556.62|11556.62|0
1627544460000|2021-07-29 07:41:00|11559.9|11559.9|11561.93|11561.93|11562.62|11562.62|11559.9|11559.9|0
1627544470000|2021-07-29 07:41:10|11561.76|11561.76|11561.63|11561.63|11561.76|11561.76|11560.77|11560.77|0
1627544480000|2021-07-29 07:41:20|11562.62|11562.62|11562.52|11562.52|11562.85|11562.85|11562.52|11562.52|0
1627544490000|2021-07-29 07:41:30|11561.53|11561.53|11561.92|11561.92|11562.26|11562.26|11561.27|11561.27|0
1627544500000|2021-07-29 07:41:40|11562.09|11562.09|11564.35|11564.35|11564.35|11564.35|11562.09|11562.09|0
1627544510000|2021-07-29 07:41:50|11564.7|11564.7|11565.46|11565.46|11565.46|11565.46|11564.35|11564.35|0
1627544520000|2021-07-29 07:42:00|11565.63|11565.63|11567.1|11567.1|11567.26|11567.26|11565.63|11565.63|0
1627544530000|2021-07-29 07:42:10|11567.5|11567.5|11566.84|11566.84|11567.83|11567.83|11566.84|11566.84|0
1627544540000|2021-07-29 07:42:20|11566.68|11566.68|11566.56|11566.56|11566.68|11566.68|11566.16|11566.16|0
1627544560000|2021-07-29 07:42:40|11566.28|11566.28|11566.29|11566.29|11566.29|11566.29|11566.12|11566.12|0
1627544580000|2021-07-29 07:43:00|11565.89|11565.89|11562.5|11562.5|11565.89|11565.89|11562.33|11562.33|0
1627544590000|2021-07-29 07:43:10|11563.48|11563.48|11563.66|11563.66|11563.66|11563.66|11563.32|11563.32|0
1627544600000|2021-07-29 07:43:20|11563.5|11563.5|11563.83|11563.83|11563.83|11563.83|11563.5|11563.5|0
1627544610000|2021-07-29 07:43:30|11566.79|11566.79|11568.94|11568.94|11568.94|11568.94|11564.82|11564.82|0
1627544620000|2021-07-29 07:43:40|11570.14|11570.14|11572.06|11572.06|11572.06|11572.06|11570.14|11570.14|0
1627544630000|2021-07-29 07:43:50|11574.03|11574.03|11574.21|11574.21|11574.21|11574.21|11573.05|11573.05|0
1627544640000|2021-07-29 07:44:00|11573.01|11573.01|11573.01|11573.01|11574.21|11574.21|11573.01|11573.01|0
1627544650000|2021-07-29 07:44:10|11572.34|11572.34|11572.73|11572.73|11572.73|11572.73|11572.34|11572.34|0
1627544660000|2021-07-29 07:44:20|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|0
1627544670000|2021-07-29 07:44:30|11573.23|11573.23|11573.23|11573.23|11573.4|11573.4|11573.23|11573.23|0
1627544680000|2021-07-29 07:44:40|11576.4|11576.4|11577.56|11577.56|11577.56|11577.56|11576.4|11576.4|0
1627544690000|2021-07-29 07:44:50|11578.2|11578.2|11579.49|11579.49|11579.49|11579.49|11578.2|11578.2|0
1627544710000|2021-07-29 07:45:10|11580.47|11580.47|11580.82|11580.82|11580.82|11580.82|11580.47|11580.47|0
1627544720000|2021-07-29 07:45:20|11581.24|11581.24|11583.37|11583.37|11584.17|11584.17|11581.24|11581.24|0
1627544730000|2021-07-29 07:45:30|11582.38|11582.38|11581.02|11581.02|11582.38|11582.38|11581.02|11581.02|0
1627544740000|2021-07-29 07:45:40|11581.24|11581.24|11581.89|11581.89|11581.89|11581.89|11579.94|11579.94|0
1627544760000|2021-07-29 07:46:00|11581.68|11581.68|11582.66|11582.66|11582.66|11582.66|11581.68|11581.68|0
1627544770000|2021-07-29 07:46:10|11583.87|11583.87|11583.19|11583.19|11583.87|11583.87|11583.19|11583.19|0
1627544780000|2021-07-29 07:46:20|11584.17|11584.17|11585.45|11585.45|11585.85|11585.85|11584.17|11584.17|0
1627544790000|2021-07-29 07:46:30|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|0
1627544800000|2021-07-29 07:46:40|11589.32|11589.32|11589.72|11589.72|11589.72|11589.72|11589.32|11589.32|0
1627544810000|2021-07-29 07:46:50|11589.89|11589.89|11589.13|11589.13|11589.89|11589.89|11588.78|11588.78|0
1627544820000|2021-07-29 07:47:00|11589.36|11589.36|11589.71|11589.71|11589.71|11589.71|11589.36|11589.36|0
1627544830000|2021-07-29 07:47:10|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|0
1627544840000|2021-07-29 07:47:20|11593.01|11593.01|11592.68|11592.68|11593.01|11593.01|11592.68|11592.68|0
1627544860000|2021-07-29 07:47:40|11592.84|11592.84|11594.05|11594.05|11594.05|11594.05|11592.84|11592.84|0
1627544870000|2021-07-29 07:47:50|11593.65|11593.65|11597.2|11597.2|11597.2|11597.2|11593.65|11593.65|0
1627544880000|2021-07-29 07:48:00|11597.37|11597.37|11597.04|11597.04|11597.37|11597.37|11596|11596|0
1627544890000|2021-07-29 07:48:10|11597.37|11597.37|11600.33|11600.33|11600.33|11600.33|11597.37|11597.37|0
1627544900000|2021-07-29 07:48:20|11599.34|11599.34|11600.47|11600.47|11601.27|11601.27|11599.34|11599.34|0
1627544910000|2021-07-29 07:48:30|11601.48|11601.48|11601.48|11601.48|11601.48|11601.48|11601.48|11601.48|0
1627544920000|2021-07-29 07:48:40|11601.99|11601.99|11602.69|11602.69|11602.69|11602.69|11601.99|11601.99|0
1627544930000|2021-07-29 07:48:50|11603.04|11603.04|11602.32|11602.32|11603.04|11603.04|11602.06|11602.06|0
1627544940000|2021-07-29 07:49:00|11602.74|11602.74|11603.62|11603.62|11603.62|11603.62|11602.74|11602.74|0
1627544950000|2021-07-29 07:49:10|11603.78|11603.78|11604.77|11604.77|11604.77|11604.77|11603.78|11603.78|0
1627544960000|2021-07-29 07:49:20|11605.27|11605.27|11601.17|11601.17|11605.27|11605.27|11601.17|11601.17|0
1627544970000|2021-07-29 07:49:30|11600.75|11600.75|11599.61|11599.61|11601.95|11601.95|11599.14|11599.14|0
1627544980000|2021-07-29 07:49:40|11602.02|11602.02|11602.34|11602.34|11602.34|11602.34|11602.02|11602.02|0
1627544990000|2021-07-29 07:49:50|11603.54|11603.54|11603.65|11603.65|11603.69|11603.69|11603.54|11603.54|0
1627545000000|2021-07-29 07:50:00|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|11603.52|0
1627545010000|2021-07-29 07:50:10|11604.51|11604.51|11608.53|11608.53|11609.23|11609.23|11604.51|11604.51|0
1627545020000|2021-07-29 07:50:20|11608.2|11608.2|11609|11609|11609|11609|11608.2|11608.2|0
1627545030000|2021-07-29 07:50:30|11609.4|11609.4|11609.4|11609.4|11609.4|11609.4|11609.4|11609.4|0
1627545040000|2021-07-29 07:50:40|11609.8|11609.8|11611.31|11611.31|11611.31|11611.31|11607.4|11607.4|0
1627545060000|2021-07-29 07:51:00|11611.42|11611.42|11608.67|11608.67|11611.42|11611.42|11608.67|11608.67|0
1627545070000|2021-07-29 07:51:10|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|11611.08|0
1627545090000|2021-07-29 07:51:30|11608.78|11608.78|11606.81|11606.81|11609.76|11609.76|11606.81|11606.81|0
1627545100000|2021-07-29 07:51:40|11607.79|11607.79|11607.14|11607.14|11607.79|11607.79|11606.81|11606.81|0
1627545120000|2021-07-29 07:52:00|11606.81|11606.81|11608.91|11608.91|11608.91|11608.91|11606.81|11606.81|0
1627545130000|2021-07-29 07:52:10|11609.25|11609.25|11609.6|11609.6|11609.6|11609.6|11609.25|11609.25|0
1627545140000|2021-07-29 07:52:20|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1627545150000|2021-07-29 07:52:30|11610.59|11610.59|11612.55|11612.55|11612.55|11612.55|11610.59|11610.59|0
1627545160000|2021-07-29 07:52:40|11612.39|11612.39|11613.59|11613.59|11613.59|11613.59|11612.39|11612.39|0
1627545170000|2021-07-29 07:52:50|11613.76|11613.76|11613.76|11613.76|11613.76|11613.76|11613.76|11613.76|0
1627545180000|2021-07-29 07:53:00|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|11613.41|0
1627545200000|2021-07-29 07:53:20|11611.44|11611.44|11610.87|11610.87|11612.88|11612.88|11610.24|11610.24|0
1627545220000|2021-07-29 07:53:40|11610.82|11610.82|11610.62|11610.62|11610.82|11610.82|11610.48|11610.48|0
1627545230000|2021-07-29 07:53:50|11608.66|11608.66|11608.25|11608.25|11608.66|11608.66|11608.25|11608.25|0
1627545240000|2021-07-29 07:54:00|11607.45|11607.45|11607.92|11607.92|11608.14|11608.14|11607.29|11607.29|0
1627545250000|2021-07-29 07:54:10|11608.32|11608.32|11602.97|11602.97|11608.32|11608.32|11602.97|11602.97|0
1627545260000|2021-07-29 07:54:20|11604.17|11604.17|11604.31|11604.31|11604.31|11604.31|11604.17|11604.17|0
1627545280000|2021-07-29 07:54:40|11605.52|11605.52|11605.85|11605.85|11605.85|11605.85|11605.52|11605.52|0
1627545290000|2021-07-29 07:54:50|11606.06|11606.06|11605.85|11605.85|11606.06|11606.06|11605.85|11605.85|0
1627545300000|2021-07-29 07:55:00|11606.09|11606.09|11605.1|11605.1|11606.09|11606.09|11605.1|11605.1|0
1627545330000|2021-07-29 07:55:30|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|0
1627545340000|2021-07-29 07:55:40|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|11605.1|0
1627545360000|2021-07-29 07:56:00|11605.52|11605.52|11607.91|11607.91|11607.91|11607.91|11605.52|11605.52|0
1627545370000|2021-07-29 07:56:10|11608.13|11608.13|11608.15|11608.15|11608.15|11608.15|11608.13|11608.13|0
1627545380000|2021-07-29 07:56:20|11608.08|11608.08|11609.52|11609.52|11609.59|11609.59|11608.08|11608.08|0
1627545400000|2021-07-29 07:56:40|11608.53|11608.53|11607.13|11607.13|11608.53|11608.53|11607.13|11607.13|0
1627545410000|2021-07-29 07:56:50|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|11608.11|0
1627545420000|2021-07-29 07:57:00|11607.76|11607.76|11607.1|11607.1|11608.11|11608.11|11607.1|11607.1|0
1627545430000|2021-07-29 07:57:10|11607.21|11607.21|11607.33|11607.33|11607.33|11607.33|11607.21|11607.21|0
1627545440000|2021-07-29 07:57:20|11606.35|11606.35|11603.07|11603.07|11606.35|11606.35|11603.07|11603.07|0
1627545450000|2021-07-29 07:57:30|11601.07|11601.07|11600.6|11600.6|11601.07|11601.07|11600.2|11600.2|0
1627545460000|2021-07-29 07:57:40|11599.61|11599.61|11599.49|11599.49|11599.61|11599.61|11599.49|11599.49|0
1627545480000|2021-07-29 07:58:00|11599.06|11599.06|11599.11|11599.11|11599.11|11599.11|11598.9|11598.9|0
1627545490000|2021-07-29 07:58:10|11599.51|11599.51|11599.11|11599.11|11599.91|11599.91|11599.11|11599.11|0
1627545500000|2021-07-29 07:58:20|11600.31|11600.31|11601.67|11601.67|11601.67|11601.67|11600.31|11600.31|0
1627545510000|2021-07-29 07:58:30|11602.88|11602.88|11603.86|11603.86|11603.86|11603.86|11602.88|11602.88|0
1627545520000|2021-07-29 07:58:40|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|11603.51|0
1627545530000|2021-07-29 07:58:50|11603.56|11603.56|11602.38|11602.38|11604.07|11604.07|11602.38|11602.38|0
1627545550000|2021-07-29 07:59:10|11602.25|11602.25|11602.39|11602.39|11602.39|11602.39|11602.25|11602.25|0
1627545560000|2021-07-29 07:59:20|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|0
1627545570000|2021-07-29 07:59:30|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|0
1627545580000|2021-07-29 07:59:40|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|0
1627545590000|2021-07-29 07:59:50|11605.2|11605.2|11605.25|11605.25|11605.41|11605.41|11605.2|11605.2|0
1627545600000|2021-07-29 08:00:00|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|0
1627545610000|2021-07-29 08:00:10|11605.8|11605.8|11607.1|11607.1|11607.32|11607.32|11605.8|11605.8|0
1627545620000|2021-07-29 08:00:20|11605.13|11605.13|11604.73|11604.73|11605.13|11605.13|11604.73|11604.73|0
1627545630000|2021-07-29 08:00:30|11603.74|11603.74|11603.74|11603.74|11603.74|11603.74|11601.77|11601.77|0
1627545640000|2021-07-29 08:00:40|11602.76|11602.76|11603.96|11603.96|11603.96|11603.96|11602.76|11602.76|0
1627545660000|2021-07-29 08:01:00|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1627545670000|2021-07-29 08:01:10|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1627545680000|2021-07-29 08:01:20|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1627545690000|2021-07-29 08:01:30|11604.6|11604.6|11606.79|11606.79|11606.79|11606.79|11604.6|11604.6|0
1627545700000|2021-07-29 08:01:40|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|11607.14|0
1627545710000|2021-07-29 08:01:50|11607.29|11607.29|11606.31|11606.31|11607.29|11607.29|11606.31|11606.31|0
1627545720000|2021-07-29 08:02:00|11605.96|11605.96|11602.95|11602.95|11606.1|11606.1|11602.95|11602.95|0
1627545730000|2021-07-29 08:02:10|11602.43|11602.43|11600.42|11600.42|11602.43|11602.43|11600.42|11600.42|0
1627545740000|2021-07-29 08:02:20|11598.45|11598.45|11598.29|11598.29|11598.45|11598.45|11598.29|11598.29|0
1627545750000|2021-07-29 08:02:30|11598.13|11598.13|11598.55|11598.55|11598.55|11598.55|11598.13|11598.13|0
1627545760000|2021-07-29 08:02:40|11598.95|11598.95|11600.02|11600.02|11600.02|11600.02|11598.95|11598.95|0
1627545770000|2021-07-29 08:02:50|11600.23|11600.23|11600.02|11600.02|11600.23|11600.23|11600.02|11600.02|0
1627545800000|2021-07-29 08:03:20|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|11600.07|0
1627545810000|2021-07-29 08:03:30|11600.87|11600.87|11601.97|11601.97|11601.97|11601.97|11600.87|11600.87|0
1627545820000|2021-07-29 08:03:40|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|0
1627545830000|2021-07-29 08:03:50|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|11602.39|0
1627545840000|2021-07-29 08:04:00|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|0
1627545850000|2021-07-29 08:04:10|11602.37|11602.37|11602.11|11602.11|11602.37|11602.37|11602.11|11602.11|0
1627545870000|2021-07-29 08:04:30|11602.91|11602.91|11603.05|11603.05|11603.26|11603.26|11602.91|11602.91|0
1627545880000|2021-07-29 08:04:40|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|0
1627545890000|2021-07-29 08:04:50|11602.6|11602.6|11601.61|11601.61|11602.6|11602.6|11601.61|11601.61|0
1627545900000|2021-07-29 08:05:00|11600.63|11600.63|11597.96|11597.96|11600.63|11600.63|11595.45|11595.45|0
1627545920000|2021-07-29 08:05:20|11597.79|11597.79|11594|11594|11597.79|11597.79|11594|11594|0
1627545930000|2021-07-29 08:05:30|11594.4|11594.4|11594.73|11594.73|11594.73|11594.73|11594.4|11594.4|0
1627545950000|2021-07-29 08:05:50|11596.7|11596.7|11596.57|11596.57|11596.7|11596.7|11595.72|11595.72|0
1627545960000|2021-07-29 08:06:00|11596.4|11596.4|11595.2|11595.2|11596.4|11596.4|11595.2|11595.2|0
1627545970000|2021-07-29 08:06:10|11594.8|11594.8|11596.58|11596.58|11596.58|11596.58|11594.8|11594.8|0
1627545980000|2021-07-29 08:06:20|11597.38|11597.38|11597.91|11597.91|11597.91|11597.91|11597.38|11597.38|0
1627545990000|2021-07-29 08:06:30|11598.71|11598.71|11599.51|11599.51|11599.51|11599.51|11598.71|11598.71|0
1627546000000|2021-07-29 08:06:40|11599.19|11599.19|11602.36|11602.36|11602.36|11602.36|11599.19|11599.19|0
1627546010000|2021-07-29 08:06:50|11603.34|11603.34|11602.94|11602.94|11603.34|11603.34|11602.94|11602.94|0
1627546040000|2021-07-29 08:07:20|11603.27|11603.27|11603.67|11603.67|11603.67|11603.67|11603.27|11603.27|0
1627546070000|2021-07-29 08:07:50|11603.53|11603.53|11606.34|11606.34|11606.34|11606.34|11603.53|11603.53|0
1627546080000|2021-07-29 08:08:00|11604.73|11604.73|11605.66|11605.66|11605.85|11605.85|11604.73|11604.73|0
1627546090000|2021-07-29 08:08:10|11607.33|11607.33|11606.61|11606.61|11607.33|11607.33|11606.35|11606.35|0
1627546100000|2021-07-29 08:08:20|11608.21|11608.21|11608.21|11608.21|11608.42|11608.42|11608.21|11608.21|0
1627546110000|2021-07-29 08:08:30|11608.05|11608.05|11607.65|11607.65|11608.05|11608.05|11606.44|11606.44|0
1627546120000|2021-07-29 08:08:40|11607.31|11607.31|11606.11|11606.11|11607.31|11607.31|11606.11|11606.11|0
1627546140000|2021-07-29 08:09:00|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|11606.39|0
1627546150000|2021-07-29 08:09:10|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|11607.59|0
1627546160000|2021-07-29 08:09:20|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|0
1627546170000|2021-07-29 08:09:30|11609.89|11609.89|11606.93|11606.93|11609.89|11609.89|11606.93|11606.93|0
1627546180000|2021-07-29 08:09:40|11606.53|11606.53|11606.13|11606.13|11606.53|11606.53|11606.13|11606.13|0
1627546210000|2021-07-29 08:10:10|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|0
1627546220000|2021-07-29 08:10:20|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|0
1627546240000|2021-07-29 08:10:40|11605.6|11605.6|11605.17|11605.17|11605.6|11605.6|11605.17|11605.17|0
1627546250000|2021-07-29 08:10:50|11604.19|11604.19|11604.94|11604.94|11604.94|11604.94|11604.19|11604.19|0
1627546260000|2021-07-29 08:11:00|11605.2|11605.2|11605.31|11605.31|11605.31|11605.31|11605.2|11605.2|0
1627546270000|2021-07-29 08:11:10|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|0
1627546280000|2021-07-29 08:11:20|11605.46|11605.46|11604.96|11604.96|11605.46|11605.46|11604.96|11604.96|0
1627546290000|2021-07-29 08:11:30|11605.6|11605.6|11606.4|11606.4|11606.4|11606.4|11605.6|11605.6|0
1627546300000|2021-07-29 08:11:40|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|0
1627546310000|2021-07-29 08:11:50|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|11607.53|0
1627546320000|2021-07-29 08:12:00|11607.3|11607.3|11607.3|11607.3|11607.3|11607.3|11607.3|11607.3|0
1627546340000|2021-07-29 08:12:20|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|0
1627546350000|2021-07-29 08:12:30|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|0
1627546370000|2021-07-29 08:12:50|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|0
1627546380000|2021-07-29 08:13:00|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|0
1627546390000|2021-07-29 08:13:10|11606.73|11606.73|11607.53|11607.53|11607.53|11607.53|11606.73|11606.73|0
1627546410000|2021-07-29 08:13:30|11607.18|11607.18|11607.35|11607.35|11607.35|11607.35|11607.18|11607.18|0
1627546420000|2021-07-29 08:13:40|11607.18|11607.18|11606.38|11606.38|11607.18|11607.18|11606.38|11606.38|0
1627546430000|2021-07-29 08:13:50|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|0
1627546450000|2021-07-29 08:14:10|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|11607.74|0
1627546470000|2021-07-29 08:14:30|11607.52|11607.52|11608.03|11608.03|11608.03|11608.03|11607.52|11607.52|0
1627546490000|2021-07-29 08:14:50|11607.56|11607.56|11607.79|11607.79|11607.79|11607.79|11607.56|11607.56|0
1627546500000|2021-07-29 08:15:00|11607.39|11607.39|11606.99|11606.99|11607.39|11607.39|11606.99|11606.99|0
1627546510000|2021-07-29 08:15:10|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|0
1627546520000|2021-07-29 08:15:20|11604.85|11604.85|11604.69|11604.69|11604.85|11604.85|11604.69|11604.69|0
1627546530000|2021-07-29 08:15:30|11603.48|11603.48|11599.61|11599.61|11603.48|11603.48|11599.61|11599.61|0
1627546540000|2021-07-29 08:15:40|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|11599.26|0
1627546570000|2021-07-29 08:16:10|11599|11599|11599|11599|11599|11599|11599|11599|0
1627546590000|2021-07-29 08:16:30|11599.4|11599.4|11599.4|11599.4|11599.4|11599.4|11599.4|11599.4|0
1627546600000|2021-07-29 08:16:40|11599|11599|11599|11599|11599|11599|11599|11599|0
1627546610000|2021-07-29 08:16:50|11598.84|11598.84|11598.84|11598.84|11598.84|11598.84|11598.84|11598.84|0
1627546620000|2021-07-29 08:17:00|11598.53|11598.53|11600.19|11600.19|11600.19|11600.19|11598.53|11598.53|0
1627546640000|2021-07-29 08:17:20|11599.76|11599.76|11600.96|11600.96|11600.96|11600.96|11599.76|11599.76|0
1627546650000|2021-07-29 08:17:30|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|0
1627546660000|2021-07-29 08:17:40|11602.46|11602.46|11602.46|11602.46|11602.86|11602.86|11602.46|11602.46|0
1627546670000|2021-07-29 08:17:50|11601.47|11601.47|11601.44|11601.44|11601.47|11601.47|11601.26|11601.26|0
1627546680000|2021-07-29 08:18:00|11602.43|11602.43|11602.03|11602.03|11602.43|11602.43|11602.03|11602.03|0
1627546700000|2021-07-29 08:18:20|11601.82|11601.82|11602.62|11602.62|11603.42|11603.42|11601.82|11601.82|0
1627546710000|2021-07-29 08:18:30|11603.02|11603.02|11604.22|11604.22|11604.22|11604.22|11603.02|11603.02|0
1627546720000|2021-07-29 08:18:40|11605.02|11605.02|11604.22|11604.22|11605.02|11605.02|11604.22|11604.22|0
1627546730000|2021-07-29 08:18:50|11604.62|11604.62|11605.42|11605.42|11605.42|11605.42|11604.62|11604.62|0
1627546740000|2021-07-29 08:19:00|11607.39|11607.39|11604.97|11604.97|11607.39|11607.39|11604.97|11604.97|0
1627546750000|2021-07-29 08:19:10|11603.98|11603.98|11598.64|11598.64|11603.98|11603.98|11598.64|11598.64|0
1627546760000|2021-07-29 08:19:20|11598.13|11598.13|11597.03|11597.03|11599.34|11599.34|11596.94|11596.94|0
1627546770000|2021-07-29 08:19:30|11596.04|11596.04|11596.28|11596.28|11596.45|11596.45|11596.04|11596.04|0
1627546800000|2021-07-29 08:20:00|11595.65|11595.65|11596.85|11596.85|11596.85|11596.85|11595.65|11595.65|0
1627546820000|2021-07-29 08:20:20|11596.55|11596.55|11595.5|11595.5|11596.55|11596.55|11595.5|11595.5|0
1627546830000|2021-07-29 08:20:30|11595.32|11595.32|11592.27|11592.27|11595.32|11595.32|11592.1|11592.1|0
1627546840000|2021-07-29 08:20:40|11592.44|11592.44|11591.61|11591.61|11592.44|11592.44|11591.51|11591.51|0
1627546850000|2021-07-29 08:20:50|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1627546860000|2021-07-29 08:21:00|11591.36|11591.36|11591.52|11591.52|11591.78|11591.78|11591.36|11591.36|0
1627546880000|2021-07-29 08:21:20|11591.92|11591.92|11591.76|11591.76|11591.92|11591.92|11591.76|11591.76|0
1627546890000|2021-07-29 08:21:30|11591.06|11591.06|11587.2|11587.2|11591.06|11591.06|11587.2|11587.2|0
1627546900000|2021-07-29 08:21:40|11586|11586|11586|11586|11586|11586|11586|11586|0
1627546910000|2021-07-29 08:21:50|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|11585.2|0
1627546920000|2021-07-29 08:22:00|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1627546930000|2021-07-29 08:22:10|11585.41|11585.41|11585.41|11585.41|11585.41|11585.41|11585.41|11585.41|0
1627546940000|2021-07-29 08:22:20|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|0
1627546950000|2021-07-29 08:22:30|11585|11585|11585|11585|11585|11585|11585|11585|0
1627546970000|2021-07-29 08:22:50|11585.99|11585.99|11584.36|11584.36|11585.99|11585.99|11584.36|11584.36|0
1627546980000|2021-07-29 08:23:00|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|0
1627546990000|2021-07-29 08:23:10|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|0
1627547000000|2021-07-29 08:23:20|11583.98|11583.98|11584.97|11584.97|11584.97|11584.97|11583.98|11583.98|0
1627547010000|2021-07-29 08:23:30|11583.98|11583.98|11583.54|11583.54|11583.98|11583.98|11583.54|11583.54|0
1627547020000|2021-07-29 08:23:40|11583.31|11583.31|11585.17|11585.17|11585.17|11585.17|11583.31|11583.31|0
1627547030000|2021-07-29 08:23:50|11587.14|11587.14|11587.94|11587.94|11587.94|11587.94|11587.14|11587.14|0
1627547040000|2021-07-29 08:24:00|11589.14|11589.14|11591.15|11591.15|11591.15|11591.15|11589.14|11589.14|0
1627547050000|2021-07-29 08:24:10|11591.5|11591.5|11591.49|11591.49|11591.5|11591.5|11591.28|11591.28|0
1627547100000|2021-07-29 08:25:00|11592.83|11592.83|11592.61|11592.61|11592.83|11592.83|11592.61|11592.61|0
1627547110000|2021-07-29 08:25:10|11593.42|11593.42|11593.06|11593.06|11593.42|11593.42|11593.06|11593.06|0
1627547120000|2021-07-29 08:25:20|11592.71|11592.71|11595.7|11595.7|11595.7|11595.7|11592.71|11592.71|0
1627547130000|2021-07-29 08:25:30|11593.73|11593.73|11590.7|11590.7|11593.73|11593.73|11590.3|11590.3|0
1627547140000|2021-07-29 08:25:40|11591.1|11591.1|11589.39|11589.39|11591.1|11591.1|11588.92|11588.92|0
1627547150000|2021-07-29 08:25:50|11592.56|11592.56|11592.6|11592.6|11592.6|11592.6|11592.56|11592.56|0
1627547160000|2021-07-29 08:26:00|11592.47|11592.47|11592.6|11592.6|11592.6|11592.6|11592.47|11592.47|0
1627547170000|2021-07-29 08:26:10|11593.8|11593.8|11595.77|11595.77|11595.77|11595.77|11593.8|11593.8|0
1627547180000|2021-07-29 08:26:20|11595.64|11595.64|11596.25|11596.25|11596.25|11596.25|11595.64|11595.64|0
1627547190000|2021-07-29 08:26:30|11596.12|11596.12|11595.89|11595.89|11596.12|11596.12|11595.89|11595.89|0
1627547200000|2021-07-29 08:26:40|11596.7|11596.7|11597.1|11597.1|11597.1|11597.1|11596.7|11596.7|0
1627547210000|2021-07-29 08:26:50|11597.79|11597.79|11597.39|11597.39|11597.79|11597.79|11597.39|11597.39|0
1627547220000|2021-07-29 08:27:00|11596.99|11596.99|11596.99|11596.99|11596.99|11596.99|11596.99|11596.99|0
1627547240000|2021-07-29 08:27:20|11597.97|11597.97|11599.29|11599.29|11599.29|11599.29|11597.75|11597.75|0
1627547250000|2021-07-29 08:27:30|11599.5|11599.5|11599.5|11599.5|11599.9|11599.9|11599.5|11599.5|0
1627547260000|2021-07-29 08:27:40|11599.1|11599.1|11598.12|11598.12|11599.1|11599.1|11598.12|11598.12|0
1627547270000|2021-07-29 08:27:50|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|11597.72|0
1627547280000|2021-07-29 08:28:00|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|0
1627547290000|2021-07-29 08:28:10|11597.75|11597.75|11598.87|11598.87|11598.87|11598.87|11597.75|11597.75|0
1627547320000|2021-07-29 08:28:40|11598.9|11598.9|11598.7|11598.7|11598.99|11598.99|11597.72|11597.72|0
1627547330000|2021-07-29 08:28:50|11599.91|11599.91|11600.41|11600.41|11600.41|11600.41|11599.91|11599.91|0
1627547340000|2021-07-29 08:29:00|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|0
1627547350000|2021-07-29 08:29:10|11599.64|11599.64|11599.64|11599.64|11599.64|11599.64|11599.64|11599.64|0
1627547360000|2021-07-29 08:29:20|11600.04|11600.04|11600.84|11600.84|11600.84|11600.84|11600.04|11600.04|0
1627547370000|2021-07-29 08:29:30|11601.1|11601.1|11603.25|11603.25|11603.25|11603.25|11601.1|11601.1|0
1627547380000|2021-07-29 08:29:40|11603.59|11603.59|11603.67|11603.67|11603.67|11603.67|11603.59|11603.59|0
1627547400000|2021-07-29 08:30:00|11603.84|11603.84|11603.79|11603.79|11604.22|11604.22|11603.63|11603.63|0
1627547410000|2021-07-29 08:30:10|11602.99|11602.99|11602.99|11602.99|11602.99|11602.99|11602.99|11602.99|0
1627547420000|2021-07-29 08:30:20|11603.2|11603.2|11603.39|11603.39|11603.6|11603.6|11603.2|11603.2|0
1627547440000|2021-07-29 08:30:40|11604.19|11604.19|11604.59|11604.59|11604.59|11604.59|11604.19|11604.19|0
1627547450000|2021-07-29 08:30:50|11603.38|11603.38|11603.73|11603.73|11603.73|11603.73|11603.38|11603.38|0
1627547460000|2021-07-29 08:31:00|11603.33|11603.33|11601.63|11601.63|11603.54|11603.54|11601.63|11601.63|0
1627547470000|2021-07-29 08:31:10|11601.84|11601.84|11604.79|11604.79|11604.79|11604.79|11601.84|11601.84|0
1627547480000|2021-07-29 08:31:20|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|0
1627547490000|2021-07-29 08:31:30|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|0
1627547500000|2021-07-29 08:31:40|11605.32|11605.32|11605.61|11605.61|11606.41|11606.41|11605.32|11605.32|0
1627547510000|2021-07-29 08:31:50|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|11607.61|0
1627547520000|2021-07-29 08:32:00|11607.74|11607.74|11607.56|11607.56|11607.96|11607.96|11607.56|11607.56|0
1627547530000|2021-07-29 08:32:10|11607.89|11607.89|11608.06|11608.06|11608.06|11608.06|11607.89|11607.89|0
1627547540000|2021-07-29 08:32:20|11609.26|11609.26|11611.37|11611.37|11611.37|11611.37|11609.26|11609.26|0
1627547550000|2021-07-29 08:32:30|11611.77|11611.77|11616.86|11616.86|11617.84|11617.84|11611.77|11611.77|0
1627547560000|2021-07-29 08:32:40|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|0
1627547580000|2021-07-29 08:33:00|11617.66|11617.66|11615.76|11615.76|11617.66|11617.66|11615.76|11615.76|0
1627547620000|2021-07-29 08:33:40|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|0
1627547630000|2021-07-29 08:33:50|11615.38|11615.38|11615.55|11615.55|11615.55|11615.55|11615.38|11615.38|0
1627547650000|2021-07-29 08:34:10|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|0
1627547670000|2021-07-29 08:34:30|11617.74|11617.74|11616.44|11616.44|11618.41|11618.41|11616.44|11616.44|0
1627547680000|2021-07-29 08:34:40|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|11618.04|0
1627547700000|2021-07-29 08:35:00|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|0
1627547710000|2021-07-29 08:35:10|11617.45|11617.45|11619.06|11619.06|11619.06|11619.06|11617.05|11617.05|0
1627547730000|2021-07-29 08:35:30|11617.43|11617.43|11616.02|11616.02|11617.43|11617.43|11616.02|11616.02|0
1627547740000|2021-07-29 08:35:40|11613.72|11613.72|11612.42|11612.42|11613.72|11613.72|11612.42|11612.42|0
1627547750000|2021-07-29 08:35:50|11612.21|11612.21|11611.01|11611.01|11613.01|11613.01|11611.01|11611.01|0
1627547760000|2021-07-29 08:36:00|11610.02|11610.02|11608.82|11608.82|11610.02|11610.02|11608.82|11608.82|0
1627547780000|2021-07-29 08:36:20|11609.16|11609.16|11612.68|11612.68|11612.68|11612.68|11609.16|11609.16|0
1627547790000|2021-07-29 08:36:30|11613.48|11613.48|11613.48|11613.48|11613.48|11613.48|11613.48|11613.48|0
1627547800000|2021-07-29 08:36:40|11613.32|11613.32|11613.18|11613.18|11613.32|11613.32|11613.18|11613.18|0
1627547810000|2021-07-29 08:36:50|11613.05|11613.05|11613.18|11613.18|11613.18|11613.18|11613.05|11613.05|0
1627547820000|2021-07-29 08:37:00|11613.05|11613.05|11612.65|11612.65|11613.05|11613.05|11612.65|11612.65|0
1627547830000|2021-07-29 08:37:10|11612.25|11612.25|11613.26|11613.26|11613.26|11613.26|11612.25|11612.25|0
1627547840000|2021-07-29 08:37:20|11614.25|11614.25|11614.25|11614.25|11614.25|11614.25|11614.25|11614.25|0
1627547850000|2021-07-29 08:37:30|11614.03|11614.03|11614.84|11614.84|11614.84|11614.84|11614.03|11614.03|0
1627547860000|2021-07-29 08:37:40|11615.24|11615.24|11617.9|11617.9|11617.9|11617.9|11615.24|11615.24|0
1627547870000|2021-07-29 08:37:50|11618.16|11618.16|11618.56|11618.56|11618.56|11618.56|11618.16|11618.16|0
1627547880000|2021-07-29 08:38:00|11618.89|11618.89|11621.63|11621.63|11621.63|11621.63|11618.65|11618.65|0
1627547890000|2021-07-29 08:38:10|11621.23|11621.23|11623.29|11623.29|11623.29|11623.29|11620.88|11620.88|0
1627547900000|2021-07-29 08:38:20|11623.72|11623.72|11623.87|11623.87|11623.87|11623.87|11623.72|11623.72|0
1627547920000|2021-07-29 08:38:40|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|0
1627547930000|2021-07-29 08:38:50|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|0
1627547940000|2021-07-29 08:39:00|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.82|11623.82|0
1627547950000|2021-07-29 08:39:10|11623.15|11623.15|11623.82|11623.82|11623.95|11623.95|11623.15|11623.15|0
1627547960000|2021-07-29 08:39:20|11623.65|11623.65|11623.49|11623.49|11623.65|11623.65|11623.49|11623.49|0
1627547970000|2021-07-29 08:39:30|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|0
1627547980000|2021-07-29 08:39:40|11626.09|11626.09|11627.31|11627.31|11627.31|11627.31|11626.09|11626.09|0
1627547990000|2021-07-29 08:39:50|11626.33|11626.33|11625.43|11625.43|11626.33|11626.33|11625.43|11625.43|0
1627548000000|2021-07-29 08:40:00|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|0
1627548010000|2021-07-29 08:40:10|11623.24|11623.24|11623.07|11623.07|11623.64|11623.64|11623.07|11623.07|0
1627548020000|2021-07-29 08:40:20|11622.94|11622.94|11623.07|11623.07|11623.07|11623.07|11622.94|11622.94|0
1627548030000|2021-07-29 08:40:30|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|0
1627548040000|2021-07-29 08:40:40|11623.66|11623.66|11623.66|11623.66|11623.66|11623.66|11623.66|11623.66|0
1627548060000|2021-07-29 08:41:00|11623.79|11623.79|11623.39|11623.39|11623.79|11623.79|11623.39|11623.39|0
1627548070000|2021-07-29 08:41:10|11620.06|11620.06|11618.67|11618.67|11620.86|11620.86|11618.27|11618.27|0
1627548080000|2021-07-29 08:41:20|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|11618.93|0
1627548090000|2021-07-29 08:41:30|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|0
1627548100000|2021-07-29 08:41:40|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|11619.4|0
1627548120000|2021-07-29 08:42:00|11618.42|11618.42|11617.43|11617.43|11618.42|11618.42|11617.43|11617.43|0
1627548130000|2021-07-29 08:42:10|11617.3|11617.3|11617.7|11617.7|11617.7|11617.7|11617.3|11617.3|0
1627548140000|2021-07-29 08:42:20|11618.5|11618.5|11618.5|11618.5|11618.5|11618.5|11618.1|11618.1|0
1627548150000|2021-07-29 08:42:30|11618.63|11618.63|11620.6|11620.6|11620.6|11620.6|11618.63|11618.63|0
1627548160000|2021-07-29 08:42:40|11620.46|11620.46|11619.25|11619.25|11620.46|11620.46|11619.25|11619.25|0
1627548170000|2021-07-29 08:42:50|11619.6|11619.6|11620.58|11620.58|11620.58|11620.58|11619.6|11619.6|0
1627548180000|2021-07-29 08:43:00|11620.98|11620.98|11622.95|11622.95|11622.95|11622.95|11620.98|11620.98|0
1627548230000|2021-07-29 08:43:50|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|11623.11|0
1627548240000|2021-07-29 08:44:00|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|0
1627548250000|2021-07-29 08:44:10|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|11624.44|0
1627548260000|2021-07-29 08:44:20|11625.24|11625.24|11625.24|11625.24|11625.24|11625.24|11625.24|11625.24|0
1627548270000|2021-07-29 08:44:30|11624.84|11624.84|11626.67|11626.67|11626.81|11626.81|11624.84|11624.84|0
1627548280000|2021-07-29 08:44:40|11626.8|11626.8|11626.68|11626.68|11626.8|11626.8|11626.45|11626.45|0
1627548300000|2021-07-29 08:45:00|11626.94|11626.94|11631.32|11631.32|11631.32|11631.32|11626.94|11626.94|0
1627548310000|2021-07-29 08:45:10|11630.33|11630.33|11630.33|11630.33|11630.33|11630.33|11630.33|11630.33|0
1627548330000|2021-07-29 08:45:30|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|0
1627548340000|2021-07-29 08:45:40|11631.96|11631.96|11630.97|11630.97|11631.96|11631.96|11630.97|11630.97|0
1627548350000|2021-07-29 08:45:50|11631.06|11631.06|11631.06|11631.06|11631.06|11631.06|11631.06|11631.06|0
1627548360000|2021-07-29 08:46:00|11631.32|11631.32|11632.12|11632.12|11632.12|11632.12|11631.32|11631.32|0
1627548390000|2021-07-29 08:46:30|11633.11|11633.11|11631.14|11631.14|11633.11|11633.11|11631.14|11631.14|0
1627548400000|2021-07-29 08:46:40|11632.34|11632.34|11633.33|11633.33|11633.33|11633.33|11632.34|11632.34|0
1627548410000|2021-07-29 08:46:50|11632.34|11632.34|11632.18|11632.18|11632.34|11632.34|11632.18|11632.18|0
1627548420000|2021-07-29 08:47:00|11631.75|11631.75|11631.75|11631.75|11631.75|11631.75|11631.75|11631.75|0
1627548440000|2021-07-29 08:47:20|11632.17|11632.17|11632.98|11632.98|11632.98|11632.98|11632.17|11632.17|0
1627548450000|2021-07-29 08:47:30|11633.19|11633.19|11634.17|11634.17|11634.17|11634.17|11633.19|11633.19|0
1627548460000|2021-07-29 08:47:40|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|11634.38|0
1627548480000|2021-07-29 08:48:00|11635.02|11635.02|11636.17|11636.17|11636.17|11636.17|11635.02|11635.02|0
1627548490000|2021-07-29 08:48:10|11636.4|11636.4|11636.38|11636.38|11636.81|11636.81|11636.38|11636.38|0
1627548500000|2021-07-29 08:48:20|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|11636.17|0
1627548510000|2021-07-29 08:48:30|11636.51|11636.51|11635.81|11635.81|11636.51|11636.51|11635.81|11635.81|0
1627548530000|2021-07-29 08:48:50|11635.6|11635.6|11635.34|11635.34|11635.6|11635.6|11635.34|11635.34|0
1627548540000|2021-07-29 08:49:00|11635.2|11635.2|11635.6|11635.6|11635.6|11635.6|11635.2|11635.2|0
1627548560000|2021-07-29 08:49:20|11635.44|11635.44|11635.21|11635.21|11635.44|11635.44|11635.21|11635.21|0
1627548580000|2021-07-29 08:49:40|11634|11634|11634.35|11634.35|11634.35|11634.35|11634|11634|0
1627548600000|2021-07-29 08:50:00|11633.55|11633.55|11632.75|11632.75|11633.55|11633.55|11632.75|11632.75|0
1627548630000|2021-07-29 08:50:30|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|11632.24|0
1627548650000|2021-07-29 08:50:50|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|11632.41|0
1627548660000|2021-07-29 08:51:00|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|0
1627548670000|2021-07-29 08:51:10|11632.87|11632.87|11633.32|11633.32|11633.32|11633.32|11632.87|11632.87|0
1627548680000|2021-07-29 08:51:20|11633.49|11633.49|11633.49|11633.49|11633.49|11633.49|11633.49|11633.49|0
1627548700000|2021-07-29 08:51:40|11632.7|11632.7|11632.7|11632.7|11632.7|11632.7|11632.7|11632.7|0
1627548710000|2021-07-29 08:51:50|11632.97|11632.97|11632.97|11632.97|11632.97|11632.97|11632.97|11632.97|0
1627548730000|2021-07-29 08:52:10|11633.37|11633.37|11632.16|11632.16|11633.37|11633.37|11632.16|11632.16|0
1627548740000|2021-07-29 08:52:20|11632.3|11632.3|11632.3|11632.3|11632.3|11632.3|11632.3|11632.3|0
1627548750000|2021-07-29 08:52:30|11632.16|11632.16|11633.04|11633.04|11633.04|11633.04|11631.81|11631.81|0
1627548770000|2021-07-29 08:52:50|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|0
1627548780000|2021-07-29 08:53:00|11633.84|11633.84|11631.9|11631.9|11633.84|11633.84|11631.9|11631.9|0
1627548820000|2021-07-29 08:53:40|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|0
1627548830000|2021-07-29 08:53:50|11631.47|11631.47|11631.47|11631.47|11631.47|11631.47|11631.47|11631.47|0
1627548840000|2021-07-29 08:54:00|11631.6|11631.6|11630.94|11630.94|11631.6|11631.6|11630.94|11630.94|0
1627548850000|2021-07-29 08:54:10|11630.59|11630.59|11630.03|11630.03|11630.59|11630.59|11629.79|11629.79|0
1627548860000|2021-07-29 08:54:20|11627.07|11627.07|11624.12|11624.12|11627.07|11627.07|11623.13|11623.13|0
1627548870000|2021-07-29 08:54:30|11625.1|11625.1|11621.38|11621.38|11625.1|11625.1|11621.38|11621.38|0
1627548900000|2021-07-29 08:55:00|11618.43|11618.43|11619.41|11619.41|11619.41|11619.41|11618.43|11618.43|0
1627548910000|2021-07-29 08:55:10|11619.69|11619.69|11617.85|11617.85|11619.69|11619.69|11617.85|11617.85|0
1627548920000|2021-07-29 08:55:20|11617.45|11617.45|11615.99|11615.99|11617.45|11617.45|11615.99|11615.99|0
1627548930000|2021-07-29 08:55:30|11615.91|11615.91|11614.34|11614.34|11615.91|11615.91|11614.34|11614.34|0
1627548940000|2021-07-29 08:55:40|11614.5|11614.5|11610.56|11610.56|11614.5|11614.5|11610.56|11610.56|0
1627548950000|2021-07-29 08:55:50|11611.36|11611.36|11610.38|11610.38|11611.36|11611.36|11610.38|11610.38|0
1627548960000|2021-07-29 08:56:00|11610.55|11610.55|11612.52|11612.52|11612.52|11612.52|11610.55|11610.55|0
1627548970000|2021-07-29 08:56:10|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|0
1627548980000|2021-07-29 08:56:20|11613.24|11613.24|11613.24|11613.24|11613.24|11613.24|11613.24|11613.24|0
1627548990000|2021-07-29 08:56:30|11613.64|11613.64|11614.71|11614.71|11614.84|11614.84|11613.64|11613.64|0
1627549000000|2021-07-29 08:56:40|11615.11|11615.11|11615.08|11615.08|11615.11|11615.11|11615.08|11615.08|0
1627549020000|2021-07-29 08:57:00|11615.18|11615.18|11615.31|11615.31|11615.31|11615.31|11615.18|11615.18|0
1627549030000|2021-07-29 08:57:10|11616.29|11616.29|11616.29|11616.29|11616.29|11616.29|11616.29|11616.29|0
1627549040000|2021-07-29 08:57:20|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|0
1627549050000|2021-07-29 08:57:30|11616.43|11616.43|11616.03|11616.03|11616.43|11616.43|11616.03|11616.03|0
1627549070000|2021-07-29 08:57:50|11616.27|11616.27|11615.8|11615.8|11616.27|11616.27|11615.46|11615.46|0
1627549080000|2021-07-29 08:58:00|11617|11617|11617.21|11617.21|11617.21|11617.21|11617|11617|0
1627549090000|2021-07-29 08:58:10|11616.81|11616.81|11617.07|11617.07|11617.07|11617.07|11616.81|11616.81|0
1627549100000|2021-07-29 08:58:20|11616.9|11616.9|11617.83|11617.83|11618.11|11618.11|11616.9|11616.9|0
1627549110000|2021-07-29 08:58:30|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|0
1627549140000|2021-07-29 08:59:00|11617.08|11617.08|11618.31|11618.31|11618.31|11618.31|11616.71|11616.71|0
1627549150000|2021-07-29 08:59:10|11618.66|11618.66|11619.06|11619.06|11619.06|11619.06|11618.66|11618.66|0
1627549170000|2021-07-29 08:59:30|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|11619.46|0
1627549180000|2021-07-29 08:59:40|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|11619.61|0
1627549200000|2021-07-29 09:00:00|11621.22|11621.22|11622.42|11622.42|11622.42|11622.42|11621.22|11621.22|0
1627549210000|2021-07-29 09:00:10|11622.77|11622.77|11625.16|11625.16|11625.16|11625.16|11622.77|11622.77|0
1627549220000|2021-07-29 09:00:20|11625.1|11625.1|11625.06|11625.06|11625.27|11625.27|11625.06|11625.06|0
1627549230000|2021-07-29 09:00:30|11623.86|11623.86|11624.26|11624.26|11624.26|11624.26|11623.86|11623.86|0
1627549240000|2021-07-29 09:00:40|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|0
1627549250000|2021-07-29 09:00:50|11626.45|11626.45|11625.46|11625.46|11626.45|11626.45|11625.46|11625.46|0
1627549260000|2021-07-29 09:01:00|11624.66|11624.66|11624.51|11624.51|11624.66|11624.66|11624.26|11624.26|0
1627549270000|2021-07-29 09:01:10|11624.46|11624.46|11624.86|11624.86|11624.86|11624.86|11624.46|11624.46|0
1627549280000|2021-07-29 09:01:20|11623.66|11623.66|11624.99|11624.99|11624.99|11624.99|11623.31|11623.31|0
1627549290000|2021-07-29 09:01:30|11624.64|11624.64|11626.78|11626.78|11626.78|11626.78|11624.29|11624.29|0
1627549300000|2021-07-29 09:01:40|11627.76|11627.76|11627.62|11627.62|11627.76|11627.76|11627.62|11627.62|0
1627549320000|2021-07-29 09:02:00|11627.88|11627.88|11626.88|11626.88|11627.88|11627.88|11626.88|11626.88|0
1627549330000|2021-07-29 09:02:10|11626.48|11626.48|11626|11626|11626.88|11626.88|11626|11626|0
1627549350000|2021-07-29 09:02:30|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|11625.01|0
1627549360000|2021-07-29 09:02:40|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|11624.85|0
1627549370000|2021-07-29 09:02:50|11625.25|11625.25|11627.22|11627.22|11627.22|11627.22|11625.25|11625.25|0
1627549380000|2021-07-29 09:03:00|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|0
1627549410000|2021-07-29 09:03:30|11629.4|11629.4|11629.4|11629.4|11629.4|11629.4|11629.4|11629.4|0
1627549420000|2021-07-29 09:03:40|11629.53|11629.53|11629.26|11629.26|11629.53|11629.53|11629.13|11629.13|0
1627549440000|2021-07-29 09:04:00|11628.86|11628.86|11628.46|11628.46|11628.86|11628.86|11628.46|11628.46|0
1627549460000|2021-07-29 09:04:20|11629.66|11629.66|11630.05|11630.05|11630.05|11630.05|11629.66|11629.66|0
1627549470000|2021-07-29 09:04:30|11630.85|11630.85|11629.64|11629.64|11630.85|11630.85|11629.64|11629.64|0
1627549480000|2021-07-29 09:04:40|11629.24|11629.24|11628.84|11628.84|11629.24|11629.24|11628.84|11628.84|0
1627549510000|2021-07-29 09:05:10|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|0
1627549540000|2021-07-29 09:05:40|11627.06|11627.06|11628|11628|11628.04|11628.04|11627.06|11627.06|0
1627549550000|2021-07-29 09:05:50|11629.2|11629.2|11630.28|11630.28|11630.41|11630.41|11629.2|11629.2|0
1627549560000|2021-07-29 09:06:00|11629.48|11629.48|11627.54|11627.54|11629.48|11629.48|11627.54|11627.54|0
1627549570000|2021-07-29 09:06:10|11627.94|11627.94|11627.64|11627.64|11627.94|11627.94|11627.64|11627.64|0
1627549580000|2021-07-29 09:06:20|11625.23|11625.23|11623.98|11623.98|11625.4|11625.4|11623.98|11623.98|0
1627549590000|2021-07-29 09:06:30|11623.18|11623.18|11621.04|11621.04|11623.18|11623.18|11621.04|11621.04|0
1627549600000|2021-07-29 09:06:40|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|11620.92|0
1627549610000|2021-07-29 09:06:50|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|0
1627549620000|2021-07-29 09:07:00|11620.72|11620.72|11618.93|11618.93|11620.72|11620.72|11618.93|11618.93|0
1627549630000|2021-07-29 09:07:10|11618.53|11618.53|11616.18|11616.18|11618.53|11618.53|11616.18|11616.18|0
1627549640000|2021-07-29 09:07:20|11615.97|11615.97|11615.97|11615.97|11615.97|11615.97|11615.97|11615.97|0
1627549650000|2021-07-29 09:07:30|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|11616.1|0
1627549660000|2021-07-29 09:07:40|11616.32|11616.32|11616.63|11616.63|11616.63|11616.63|11616.32|11616.32|0
1627549670000|2021-07-29 09:07:50|11616.86|11616.86|11617.1|11617.1|11617.1|11617.1|11616.79|11616.79|0
1627549680000|2021-07-29 09:08:00|11616.97|11616.97|11615.98|11615.98|11616.97|11616.97|11615.98|11615.98|0
1627549690000|2021-07-29 09:08:10|11617.95|11617.95|11616.97|11616.97|11617.95|11617.95|11616.97|11616.97|0
1627549700000|2021-07-29 09:08:20|11617.1|11617.1|11617.35|11617.35|11617.35|11617.35|11617.1|11617.1|0
1627549710000|2021-07-29 09:08:30|11616.95|11616.95|11616.55|11616.55|11616.95|11616.95|11616.55|11616.55|0
1627549720000|2021-07-29 09:08:40|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|11615.35|0
1627549730000|2021-07-29 09:08:50|11615.19|11615.19|11615.27|11615.27|11615.27|11615.27|11615.04|11615.04|0
1627549740000|2021-07-29 09:09:00|11615.06|11615.06|11614.17|11614.17|11615.37|11615.37|11614.17|11614.17|0
1627549750000|2021-07-29 09:09:10|11613.75|11613.75|11613.97|11613.97|11613.97|11613.97|11613.57|11613.57|0
1627549780000|2021-07-29 09:09:40|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|0
1627549800000|2021-07-29 09:10:00|11613.68|11613.68|11615.78|11615.78|11615.78|11615.78|11613.68|11613.68|0
1627549810000|2021-07-29 09:10:10|11616.98|11616.98|11618.34|11618.34|11618.34|11618.34|11616.73|11616.73|0
1627549820000|2021-07-29 09:10:20|11618.18|11618.18|11615.77|11615.77|11618.18|11618.18|11615.77|11615.77|0
1627549840000|2021-07-29 09:10:40|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|0
1627549850000|2021-07-29 09:10:50|11615.68|11615.68|11615.55|11615.55|11615.68|11615.68|11615.55|11615.55|0
1627549860000|2021-07-29 09:11:00|11615.15|11615.15|11615.78|11615.78|11615.78|11615.78|11615.15|11615.15|0
1627549890000|2021-07-29 09:11:30|11616.18|11616.18|11617.16|11617.16|11617.16|11617.16|11616.18|11616.18|0
1627549900000|2021-07-29 09:11:40|11616.36|11616.36|11615.61|11615.61|11616.76|11616.76|11615.61|11615.61|0
1627549910000|2021-07-29 09:11:50|11614.57|11614.57|11613.61|11613.61|11614.57|11614.57|11612.78|11612.78|0
1627549920000|2021-07-29 09:12:00|11613.21|11613.21|11612.81|11612.81|11613.21|11613.21|11612.81|11612.81|0
1627549930000|2021-07-29 09:12:10|11612.89|11612.89|11612.89|11612.89|11612.89|11612.89|11612.89|11612.89|0
1627549940000|2021-07-29 09:12:20|11612.26|11612.26|11612.05|11612.05|11612.26|11612.26|11612.05|11612.05|0
1627549950000|2021-07-29 09:12:30|11611.71|11611.71|11611.55|11611.55|11611.71|11611.71|11611.55|11611.55|0
1627549960000|2021-07-29 09:12:40|11611.88|11611.88|11614.94|11614.94|11615.34|11615.34|11611.88|11611.88|0
1627549970000|2021-07-29 09:12:50|11614.73|11614.73|11614.82|11614.82|11614.82|11614.82|11614.73|11614.73|0
1627549980000|2021-07-29 09:13:00|11614.89|11614.89|11614.38|11614.38|11614.89|11614.89|11614.38|11614.38|0
1627549990000|2021-07-29 09:13:10|11614.21|11614.21|11614.14|11614.14|11614.38|11614.38|11614.14|11614.14|0
1627550000000|2021-07-29 09:13:20|11614.06|11614.06|11613.79|11613.79|11614.14|11614.14|11613.79|11613.79|0
1627550010000|2021-07-29 09:13:30|11614.77|11614.77|11613.66|11613.66|11614.77|11614.77|11613.66|11613.66|0
1627550020000|2021-07-29 09:13:40|11612.97|11612.97|11612.97|11612.97|11612.97|11612.97|11612.97|11612.97|0
1627550040000|2021-07-29 09:14:00|11613|11613|11610.08|11610.08|11613|11613|11610.08|11610.08|0
1627550050000|2021-07-29 09:14:10|11609.87|11609.87|11608.88|11608.88|11609.87|11609.87|11608.88|11608.88|0
1627550090000|2021-07-29 09:14:50|11608.8|11608.8|11608.68|11608.68|11608.8|11608.8|11608.68|11608.68|0
1627550100000|2021-07-29 09:15:00|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|11607.87|0
1627550120000|2021-07-29 09:15:20|11607.56|11607.56|11607.56|11607.56|11607.56|11607.56|11607.56|11607.56|0
1627550130000|2021-07-29 09:15:30|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|0
1627550160000|2021-07-29 09:16:00|11607.37|11607.37|11606.49|11606.49|11607.37|11607.37|11606.17|11606.17|0
1627550170000|2021-07-29 09:16:10|11605.69|11605.69|11605.29|11605.29|11605.69|11605.69|11605.29|11605.29|0
1627550180000|2021-07-29 09:16:20|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|11605.46|0
1627550190000|2021-07-29 09:16:30|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|11605.8|0
1627550220000|2021-07-29 09:17:00|11605.11|11605.11|11606.66|11606.66|11606.66|11606.66|11605.11|11605.11|0
1627550230000|2021-07-29 09:17:10|11605.67|11605.67|11605.81|11605.81|11605.81|11605.81|11605.67|11605.67|0
1627550280000|2021-07-29 09:18:00|11606.8|11606.8|11605.2|11605.2|11606.8|11606.8|11605.2|11605.2|0
1627550310000|2021-07-29 09:18:30|11605.89|11605.89|11605.68|11605.68|11605.89|11605.89|11605.68|11605.68|0
1627550330000|2021-07-29 09:18:50|11604.69|11604.69|11604.53|11604.53|11604.69|11604.69|11604.53|11604.53|0
1627550340000|2021-07-29 09:19:00|11604.13|11604.13|11604.93|11604.93|11604.93|11604.93|11604.13|11604.13|0
1627550350000|2021-07-29 09:19:10|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1627550360000|2021-07-29 09:19:20|11605.38|11605.38|11606.61|11606.61|11606.61|11606.61|11605.38|11605.38|0
1627550370000|2021-07-29 09:19:30|11606.92|11606.92|11607.4|11607.4|11607.4|11607.4|11606.92|11606.92|0
1627550380000|2021-07-29 09:19:40|11607.63|11607.63|11608.61|11608.61|11608.61|11608.61|11607.63|11607.63|0
1627550390000|2021-07-29 09:19:50|11607.63|11607.63|11607.8|11607.8|11607.8|11607.8|11607.63|11607.63|0
1627550400000|2021-07-29 09:20:00|11607.4|11607.4|11605.02|11605.02|11607.4|11607.4|11605.02|11605.02|0
1627550410000|2021-07-29 09:20:10|11604.04|11604.04|11598.95|11598.95|11604.04|11604.04|11598.81|11598.81|0
1627550430000|2021-07-29 09:20:30|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.25|11598.25|0
1627550440000|2021-07-29 09:20:40|11598.33|11598.33|11598.12|11598.12|11598.33|11598.33|11598.12|11598.12|0
1627550450000|2021-07-29 09:20:50|11597.91|11597.91|11598.89|11598.89|11598.89|11598.89|11597.91|11597.91|0
1627550460000|2021-07-29 09:21:00|11598.68|11598.68|11600.25|11600.25|11601.05|11601.05|11598.68|11598.68|0
1627550470000|2021-07-29 09:21:10|11600.04|11600.04|11600.17|11600.17|11600.17|11600.17|11600.04|11600.04|0
1627550510000|2021-07-29 09:21:50|11601.37|11601.37|11602.58|11602.58|11603.78|11603.78|11601.37|11601.37|0
1627550520000|2021-07-29 09:22:00|11603.78|11603.78|11603.64|11603.64|11603.78|11603.78|11603.64|11603.64|0
1627550530000|2021-07-29 09:22:10|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|0
1627550540000|2021-07-29 09:22:20|11602.23|11602.23|11601.98|11601.98|11602.23|11602.23|11601.98|11601.98|0
1627550550000|2021-07-29 09:22:30|11601.75|11601.75|11601.67|11601.67|11601.75|11601.75|11601.67|11601.67|0
1627550560000|2021-07-29 09:22:40|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|0
1627550570000|2021-07-29 09:22:50|11603.05|11603.05|11602.91|11602.91|11603.05|11603.05|11602.91|11602.91|0
1627550590000|2021-07-29 09:23:10|11602.75|11602.75|11602.76|11602.76|11602.76|11602.76|11602.41|11602.41|0
1627550600000|2021-07-29 09:23:20|11602.41|11602.41|11600.44|11600.44|11602.41|11602.41|11600.44|11600.44|0
1627550620000|2021-07-29 09:23:40|11599.46|11599.46|11599.46|11599.46|11599.46|11599.46|11599.46|11599.46|0
1627550660000|2021-07-29 09:24:20|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|11597.49|0
1627550700000|2021-07-29 09:25:00|11597.64|11597.64|11597.64|11597.64|11597.85|11597.85|11597.64|11597.64|0
1627550710000|2021-07-29 09:25:10|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|0
1627550720000|2021-07-29 09:25:20|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|11599.05|0
1627550740000|2021-07-29 09:25:40|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|11598.91|0
1627550760000|2021-07-29 09:26:00|11599.33|11599.33|11599.12|11599.12|11599.33|11599.33|11599.12|11599.12|0
1627550780000|2021-07-29 09:26:20|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|11599.47|0
1627550800000|2021-07-29 09:26:40|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|0
1627550810000|2021-07-29 09:26:50|11599.49|11599.49|11597.49|11597.49|11599.49|11599.49|11597.14|11597.14|0
1627550820000|2021-07-29 09:27:00|11596.5|11596.5|11597.63|11597.63|11597.7|11597.7|11596.5|11596.5|0
1627550830000|2021-07-29 09:27:10|11597.47|11597.47|11597.87|11597.87|11597.87|11597.87|11597.47|11597.47|0
1627550850000|2021-07-29 09:27:30|11597.97|11597.97|11597.97|11597.97|11597.97|11597.97|11597.97|11597.97|0
1627550890000|2021-07-29 09:28:10|11597.57|11597.57|11596|11596|11597.57|11597.57|11596|11596|0
1627550900000|2021-07-29 09:28:20|11595.74|11595.74|11595.74|11595.74|11595.74|11595.74|11595.74|11595.74|0
1627550920000|2021-07-29 09:28:40|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|0
1627550940000|2021-07-29 09:29:00|11595.93|11595.93|11596.96|11596.96|11596.96|11596.96|11595.93|11595.93|0
1627550960000|2021-07-29 09:29:20|11597.43|11597.43|11597.27|11597.27|11597.43|11597.43|11597.27|11597.27|0
1627550980000|2021-07-29 09:29:40|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|0
1627551000000|2021-07-29 09:30:00|11599.46|11599.46|11599.86|11599.86|11600|11600|11599.46|11599.46|0
1627551010000|2021-07-29 09:30:10|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|11601.65|0
1627551020000|2021-07-29 09:30:20|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|0
1627551040000|2021-07-29 09:30:40|11602.79|11602.79|11603.56|11603.56|11603.77|11603.77|11602.79|11602.79|0
1627551050000|2021-07-29 09:30:50|11604.77|11604.77|11604.56|11604.56|11604.77|11604.77|11604.56|11604.56|0
1627551060000|2021-07-29 09:31:00|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|0
1627551080000|2021-07-29 09:31:20|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1627551090000|2021-07-29 09:31:30|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|11604.14|0
1627551120000|2021-07-29 09:32:00|11604.45|11604.45|11604.24|11604.24|11604.89|11604.89|11604.24|11604.24|0
1627551130000|2021-07-29 09:32:10|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|0
1627551140000|2021-07-29 09:32:20|11603.97|11603.97|11602.77|11602.77|11603.97|11603.97|11602.77|11602.77|0
1627551150000|2021-07-29 09:32:30|11602.51|11602.51|11602.38|11602.38|11602.51|11602.51|11602.38|11602.38|0
1627551170000|2021-07-29 09:32:50|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|0
1627551190000|2021-07-29 09:33:10|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|0
1627551200000|2021-07-29 09:33:20|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|0
1627551220000|2021-07-29 09:33:40|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|11603.4|0
1627551230000|2021-07-29 09:33:50|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|0
1627551240000|2021-07-29 09:34:00|11604.33|11604.33|11604.04|11604.04|11604.33|11604.33|11603.91|11603.91|0
1627551290000|2021-07-29 09:34:50|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|0
1627551300000|2021-07-29 09:35:00|11603.27|11603.27|11603.27|11603.27|11603.27|11603.27|11602.07|11602.07|0
1627551310000|2021-07-29 09:35:10|11602.93|11602.93|11603.61|11603.61|11603.61|11603.61|11602.93|11602.93|0
1627551330000|2021-07-29 09:35:30|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|0
1627551340000|2021-07-29 09:35:40|11603.78|11603.78|11603.65|11603.65|11603.78|11603.78|11603.65|11603.65|0
1627551360000|2021-07-29 09:36:00|11602.85|11602.85|11602.97|11602.97|11602.97|11602.97|11602.85|11602.85|0
1627551370000|2021-07-29 09:36:10|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|11603.1|0
1627551380000|2021-07-29 09:36:20|11602.95|11602.95|11602.82|11602.82|11602.95|11602.95|11602.82|11602.82|0
1627551390000|2021-07-29 09:36:30|11602.69|11602.69|11602.82|11602.82|11602.82|11602.82|11602.69|11602.69|0
1627551400000|2021-07-29 09:36:40|11602.69|11602.69|11602.79|11602.79|11602.79|11602.79|11602.69|11602.69|0
1627551410000|2021-07-29 09:36:50|11602.92|11602.92|11602.97|11602.97|11602.97|11602.97|11602.92|11602.92|0
1627551420000|2021-07-29 09:37:00|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1627551430000|2021-07-29 09:37:10|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|11604.22|0
1627551440000|2021-07-29 09:37:20|11605.2|11605.2|11604.37|11604.37|11605.2|11605.2|11602.23|11602.23|0
1627551460000|2021-07-29 09:37:40|11603.17|11603.17|11602.66|11602.66|11603.17|11603.17|11602.66|11602.66|0
1627551470000|2021-07-29 09:37:50|11602.87|11602.87|11602.58|11602.58|11603.09|11603.09|11602.58|11602.58|0
1627551480000|2021-07-29 09:38:00|11602.18|11602.18|11600.79|11600.79|11602.18|11602.18|11600.79|11600.79|0
1627551490000|2021-07-29 09:38:10|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1627551500000|2021-07-29 09:38:20|11600.38|11600.38|11597.82|11597.82|11600.38|11600.38|11597.82|11597.82|0
1627551510000|2021-07-29 09:38:30|11596.83|11596.83|11597.68|11597.68|11597.82|11597.82|11596.83|11596.83|0
1627551520000|2021-07-29 09:38:40|11596.47|11596.47|11591.34|11591.34|11596.47|11596.47|11591.34|11591.34|0
1627551530000|2021-07-29 09:38:50|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|11592.32|0
1627551540000|2021-07-29 09:39:00|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|0
1627551550000|2021-07-29 09:39:10|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|0
1627551560000|2021-07-29 09:39:20|11591.81|11591.81|11591.59|11591.59|11591.81|11591.81|11591.59|11591.59|0
1627551580000|2021-07-29 09:39:40|11591.36|11591.36|11591.12|11591.12|11591.36|11591.36|11591.12|11591.12|0
1627551590000|2021-07-29 09:39:50|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|11591.33|0
1627551600000|2021-07-29 09:40:00|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|0
1627551620000|2021-07-29 09:40:20|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|0
1627551640000|2021-07-29 09:40:40|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|0
1627551680000|2021-07-29 09:41:20|11591.95|11591.95|11592.75|11592.75|11592.75|11592.75|11591.95|11591.95|0
1627551700000|2021-07-29 09:41:40|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|0
1627551710000|2021-07-29 09:41:50|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|11593.78|0
1627551720000|2021-07-29 09:42:00|11593.57|11593.57|11593.76|11593.76|11593.76|11593.76|11593.36|11593.36|0
1627551730000|2021-07-29 09:42:10|11594.75|11594.75|11594.75|11594.75|11594.75|11594.75|11594.75|11594.75|0
1627551740000|2021-07-29 09:42:20|11593.76|11593.76|11593.93|11593.93|11593.93|11593.93|11593.76|11593.76|0
1627551750000|2021-07-29 09:42:30|11594.71|11594.71|11594.98|11594.98|11594.98|11594.98|11594.71|11594.71|0
1627551760000|2021-07-29 09:42:40|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|0
1627551790000|2021-07-29 09:43:10|11595.14|11595.14|11594.01|11594.01|11595.14|11595.14|11594.01|11594.01|0
1627551800000|2021-07-29 09:43:20|11593.61|11593.61|11595.91|11595.91|11595.91|11595.91|11592.62|11592.62|0
1627551810000|2021-07-29 09:43:30|11595.72|11595.72|11595.55|11595.55|11595.72|11595.72|11595.55|11595.55|0
1627551820000|2021-07-29 09:43:40|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|0
1627551830000|2021-07-29 09:43:50|11596.45|11596.45|11596.85|11596.85|11596.85|11596.85|11596.45|11596.45|0
1627551840000|2021-07-29 09:44:00|11595.87|11595.87|11595.46|11595.46|11595.87|11595.87|11595.46|11595.46|0
1627551850000|2021-07-29 09:44:10|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|0
1627551860000|2021-07-29 09:44:20|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|11595.2|0
1627551880000|2021-07-29 09:44:40|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1627551890000|2021-07-29 09:44:50|11594.27|11594.27|11592.38|11592.38|11594.27|11594.27|11592.38|11592.38|0
1627551900000|2021-07-29 09:45:00|11591.4|11591.4|11593.03|11593.03|11593.03|11593.03|11591.4|11591.4|0
1627551920000|2021-07-29 09:45:20|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|11593.19|0
1627551940000|2021-07-29 09:45:40|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|0
1627551950000|2021-07-29 09:45:50|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|11592.67|11592.67|0
1627551960000|2021-07-29 09:46:00|11592.67|11592.67|11592.8|11592.8|11592.8|11592.8|11592.67|11592.67|0
1627551980000|2021-07-29 09:46:20|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|11592.67|0
1627551990000|2021-07-29 09:46:30|11593.07|11593.07|11594.67|11594.67|11594.67|11594.67|11593.07|11593.07|0
1627552010000|2021-07-29 09:46:50|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|11594.54|0
1627552020000|2021-07-29 09:47:00|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|0
1627552030000|2021-07-29 09:47:10|11593.13|11593.13|11593.26|11593.26|11593.26|11593.26|11593.13|11593.13|0
1627552040000|2021-07-29 09:47:20|11592.27|11592.27|11592.66|11592.66|11592.66|11592.66|11592.27|11592.27|0
1627552050000|2021-07-29 09:47:30|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1627552060000|2021-07-29 09:47:40|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|0
1627552080000|2021-07-29 09:48:00|11592.32|11592.32|11593.05|11593.05|11593.17|11593.17|11592.19|11592.19|0
1627552090000|2021-07-29 09:48:10|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1627552100000|2021-07-29 09:48:20|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|11592.52|0
1627552130000|2021-07-29 09:48:50|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|0
1627552140000|2021-07-29 09:49:00|11592.35|11592.35|11593.92|11593.92|11594.26|11594.26|11592.35|11592.35|0
1627552150000|2021-07-29 09:49:10|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|11594.32|0
1627552160000|2021-07-29 09:49:20|11594.66|11594.66|11596.69|11596.69|11596.69|11596.69|11594.66|11594.66|0
1627552170000|2021-07-29 09:49:30|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|11597.09|0
1627552190000|2021-07-29 09:49:50|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|0
1627552200000|2021-07-29 09:50:00|11596.89|11596.89|11596.76|11596.76|11596.89|11596.89|11596.76|11596.76|0
1627552220000|2021-07-29 09:50:20|11596.53|11596.53|11596.3|11596.3|11596.76|11596.76|11596.3|11596.3|0
1627552230000|2021-07-29 09:50:30|11596.43|11596.43|11596.15|11596.15|11596.43|11596.43|11596.15|11596.15|0
1627552260000|2021-07-29 09:51:00|11596.28|11596.28|11596.68|11596.68|11596.68|11596.68|11596.28|11596.28|0
1627552270000|2021-07-29 09:51:10|11597.66|11597.66|11597.26|11597.26|11597.66|11597.66|11597.26|11597.26|0
1627552280000|2021-07-29 09:51:20|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|11597.69|0
1627552320000|2021-07-29 09:52:00|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|0
1627552330000|2021-07-29 09:52:10|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|11596.28|0
1627552360000|2021-07-29 09:52:40|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|0
1627552370000|2021-07-29 09:52:50|11596.08|11596.08|11595.86|11595.86|11596.08|11596.08|11595.86|11595.86|0
1627552380000|2021-07-29 09:53:00|11595.05|11595.05|11594.5|11594.5|11596.04|11596.04|11594.5|11594.5|0
1627552410000|2021-07-29 09:53:30|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|11595.3|0
1627552420000|2021-07-29 09:53:40|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|0
1627552430000|2021-07-29 09:53:50|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|0
1627552440000|2021-07-29 09:54:00|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|0
1627552450000|2021-07-29 09:54:10|11596.47|11596.47|11596.14|11596.14|11596.47|11596.47|11596.14|11596.14|0
1627552460000|2021-07-29 09:54:20|11595.97|11595.97|11595.97|11595.97|11595.97|11595.97|11595.81|11595.81|0
1627552470000|2021-07-29 09:54:30|11596.37|11596.37|11596.59|11596.59|11596.59|11596.59|11596.19|11596.19|0
1627552500000|2021-07-29 09:55:00|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|0
1627552510000|2021-07-29 09:55:10|11597.74|11597.74|11597.95|11597.95|11597.95|11597.95|11597.74|11597.74|0
1627552520000|2021-07-29 09:55:20|11597.6|11597.6|11597.2|11597.2|11597.6|11597.6|11597.2|11597.2|0
1627552530000|2021-07-29 09:55:30|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|0
1627552550000|2021-07-29 09:55:50|11597.15|11597.15|11596.6|11596.6|11597.15|11597.15|11596.6|11596.6|0
1627552560000|2021-07-29 09:56:00|11596.77|11596.77|11596.6|11596.6|11596.77|11596.77|11596.6|11596.6|0
1627552570000|2021-07-29 09:56:10|11596.43|11596.43|11596.03|11596.03|11596.43|11596.43|11596.03|11596.03|0
1627552620000|2021-07-29 09:57:00|11596.2|11596.2|11596.37|11596.37|11596.37|11596.37|11596.2|11596.2|0
1627552630000|2021-07-29 09:57:10|11596.24|11596.24|11596.11|11596.11|11596.24|11596.24|11596.11|11596.11|0
1627552640000|2021-07-29 09:57:20|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|0
1627552660000|2021-07-29 09:57:40|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|0
1627552680000|2021-07-29 09:58:00|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|11596.44|0
1627552700000|2021-07-29 09:58:20|11597.09|11597.09|11599.6|11599.6|11599.6|11599.6|11597.09|11597.09|0
1627552710000|2021-07-29 09:58:30|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|0
1627552730000|2021-07-29 09:58:50|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|11599.38|0
1627552740000|2021-07-29 09:59:00|11599.55|11599.55|11600.53|11600.53|11600.53|11600.53|11599.55|11599.55|0
1627552750000|2021-07-29 09:59:10|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|0
1627552770000|2021-07-29 09:59:30|11599.86|11599.86|11599.83|11599.83|11599.86|11599.86|11599.46|11599.46|0
1627552800000|2021-07-29 10:00:00|11600.25|11600.25|11600.25|11600.25|11600.25|11600.25|11600.25|11600.25|0
1627552810000|2021-07-29 10:00:10|11601.46|11601.46|11601.46|11601.46|11601.46|11601.46|11601.46|11601.46|0
1627552840000|2021-07-29 10:00:40|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|0
1627552870000|2021-07-29 10:01:10|11601.77|11601.77|11601.63|11601.63|11601.77|11601.77|11601.63|11601.63|0
1627552880000|2021-07-29 10:01:20|11601.29|11601.29|11601.63|11601.63|11601.63|11601.63|11600.96|11600.96|0
1627552900000|2021-07-29 10:01:40|11601.29|11601.29|11599.16|11599.16|11601.29|11601.29|11599.16|11599.16|0
1627552910000|2021-07-29 10:01:50|11599.49|11599.49|11598.92|11598.92|11599.49|11599.49|11598.92|11598.92|0
1627552920000|2021-07-29 10:02:00|11598.76|11598.76|11598.76|11598.76|11598.76|11598.76|11598.76|11598.76|0
1627552930000|2021-07-29 10:02:10|11598.92|11598.92|11599.09|11599.09|11599.09|11599.09|11598.92|11598.92|0
1627552950000|2021-07-29 10:02:30|11600.15|11600.15|11600.38|11600.38|11600.38|11600.38|11600.15|11600.15|0
1627552960000|2021-07-29 10:02:40|11599.18|11599.18|11599.18|11599.18|11599.18|11599.18|11599.18|11599.18|0
1627553010000|2021-07-29 10:03:30|11599.35|11599.35|11599.51|11599.51|11599.51|11599.51|11599.35|11599.35|0
1627553020000|2021-07-29 10:03:40|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|0
1627553030000|2021-07-29 10:03:50|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|0
1627553040000|2021-07-29 10:04:00|11598.35|11598.35|11598.35|11598.35|11598.35|11598.35|11598.35|11598.35|0
1627553090000|2021-07-29 10:04:50|11597.14|11597.14|11597.28|11597.28|11597.28|11597.28|11597.14|11597.14|0
1627553100000|2021-07-29 10:05:00|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|11596.93|0
1627553110000|2021-07-29 10:05:10|11595.95|11595.95|11592.63|11592.63|11595.95|11595.95|11592.63|11592.63|0
1627553120000|2021-07-29 10:05:20|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|0
1627553130000|2021-07-29 10:05:30|11590.04|11590.04|11590.23|11590.23|11590.39|11590.39|11590.04|11590.04|0
1627553140000|2021-07-29 10:05:40|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|0
1627553170000|2021-07-29 10:06:10|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1627553190000|2021-07-29 10:06:30|11590.92|11590.92|11591.13|11591.13|11591.34|11591.34|11590.92|11590.92|0
1627553230000|2021-07-29 10:07:10|11590.96|11590.96|11590.14|11590.14|11591.13|11591.13|11590.14|11590.14|0
1627553240000|2021-07-29 10:07:20|11590.37|11590.37|11591.36|11591.36|11591.36|11591.36|11590.37|11590.37|0
1627553250000|2021-07-29 10:07:30|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|11591.51|0
1627553280000|2021-07-29 10:08:00|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|11591.68|0
1627553290000|2021-07-29 10:08:10|11590.47|11590.47|11590.47|11590.47|11591.68|11591.68|11590.47|11590.47|0
1627553310000|2021-07-29 10:08:30|11590.69|11590.69|11590.9|11590.9|11590.9|11590.9|11590.69|11590.69|0
1627553320000|2021-07-29 10:08:40|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|11590.47|0
1627553330000|2021-07-29 10:08:50|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|11590.33|0
1627553340000|2021-07-29 10:09:00|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|0
1627553360000|2021-07-29 10:09:20|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|11590.76|0
1627553370000|2021-07-29 10:09:30|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|11590.52|0
1627553390000|2021-07-29 10:09:50|11589.32|11589.32|11588.11|11588.11|11589.32|11589.32|11588.11|11588.11|0
1627553410000|2021-07-29 10:10:10|11587.85|11587.85|11587.85|11587.85|11587.85|11587.85|11587.85|11587.85|0
1627553440000|2021-07-29 10:10:40|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|0
1627553460000|2021-07-29 10:11:00|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|0
1627553480000|2021-07-29 10:11:20|11588.74|11588.74|11588.74|11588.74|11588.74|11588.74|11588.74|11588.74|0
1627553490000|2021-07-29 10:11:30|11589.95|11589.95|11591.15|11591.15|11593.56|11593.56|11589.95|11589.95|0
1627553500000|2021-07-29 10:11:40|11591.41|11591.41|11591.41|11591.41|11591.41|11591.41|11591.41|11591.41|0
1627553510000|2021-07-29 10:11:50|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|11592.4|0
1627553520000|2021-07-29 10:12:00|11593.2|11593.2|11597.14|11597.14|11597.14|11597.14|11593.2|11593.2|0
1627553530000|2021-07-29 10:12:10|11597.31|11597.31|11597.31|11597.31|11597.31|11597.31|11597.31|11597.31|0
1627553540000|2021-07-29 10:12:20|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|11596.75|11596.75|0
1627553560000|2021-07-29 10:12:40|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|11598.13|0
1627553580000|2021-07-29 10:13:00|11598.39|11598.39|11601.74|11601.74|11601.74|11601.74|11598.39|11598.39|0
1627553590000|2021-07-29 10:13:10|11600.54|11600.54|11600.81|11600.81|11600.96|11600.96|11600.54|11600.54|0
1627553630000|2021-07-29 10:13:50|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|0
1627553640000|2021-07-29 10:14:00|11599.22|11599.22|11599.22|11599.22|11599.22|11599.22|11599.22|11599.22|0
1627553650000|2021-07-29 10:14:10|11600.02|11600.02|11599.92|11599.92|11600.02|11600.02|11599.88|11599.88|0
1627553660000|2021-07-29 10:14:20|11599.49|11599.49|11599.33|11599.33|11599.49|11599.49|11599.28|11599.28|0
1627553680000|2021-07-29 10:14:40|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|0
1627553720000|2021-07-29 10:15:20|11600.13|11600.13|11600.53|11600.53|11600.53|11600.53|11600.13|11600.13|0
1627553730000|2021-07-29 10:15:30|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|0
1627553740000|2021-07-29 10:15:40|11600.76|11600.76|11600.76|11600.76|11600.76|11600.76|11600.55|11600.55|0
1627553750000|2021-07-29 10:15:50|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|0
1627553790000|2021-07-29 10:16:30|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|11601.59|0
1627553800000|2021-07-29 10:16:40|11600.61|11600.61|11600.21|11600.21|11600.61|11600.61|11600.21|11600.21|0
1627553810000|2021-07-29 10:16:50|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|0
1627553820000|2021-07-29 10:17:00|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|0
1627553840000|2021-07-29 10:17:20|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|11600.98|0
1627553850000|2021-07-29 10:17:30|11601.19|11601.19|11601.61|11601.61|11601.61|11601.61|11601.19|11601.19|0
1627553870000|2021-07-29 10:17:50|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|0
1627553880000|2021-07-29 10:18:00|11602.59|11602.59|11603.79|11603.79|11605|11605|11602.59|11602.59|0
1627553890000|2021-07-29 10:18:10|11604.59|11604.59|11605.8|11605.8|11605.8|11605.8|11604.59|11604.59|0
1627553900000|2021-07-29 10:18:20|11604.81|11604.81|11604.39|11604.39|11604.81|11604.81|11604.39|11604.39|0
1627553910000|2021-07-29 10:18:30|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|0
1627553930000|2021-07-29 10:18:50|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|0
1627553950000|2021-07-29 10:19:10|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|0
1627553990000|2021-07-29 10:19:50|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|11606.55|0
1627554000000|2021-07-29 10:20:00|11606.12|11606.12|11605.95|11605.95|11606.12|11606.12|11605.95|11605.95|0
1627554010000|2021-07-29 10:20:10|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|0
1627554080000|2021-07-29 10:21:20|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1627554090000|2021-07-29 10:21:30|11606.93|11606.93|11608.14|11608.14|11608.14|11608.14|11606.93|11606.93|0
1627554100000|2021-07-29 10:21:40|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|0
1627554110000|2021-07-29 10:21:50|11608.94|11608.94|11609.19|11609.19|11609.19|11609.19|11608.94|11608.94|0
1627554120000|2021-07-29 10:22:00|11609.14|11609.14|11608.74|11608.74|11609.14|11609.14|11608.74|11608.74|0
1627554130000|2021-07-29 10:22:10|11608.58|11608.58|11608.58|11608.58|11608.58|11608.58|11608.58|11608.58|0
1627554140000|2021-07-29 10:22:20|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|0
1627554150000|2021-07-29 10:22:30|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|11608.05|0
1627554170000|2021-07-29 10:22:50|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1627554200000|2021-07-29 10:23:20|11608.88|11608.88|11609.09|11609.09|11609.09|11609.09|11608.88|11608.88|0
1627554220000|2021-07-29 10:23:40|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|0
1627554230000|2021-07-29 10:23:50|11609.01|11609.01|11607.04|11607.04|11609.01|11609.01|11606.64|11606.64|0
1627554240000|2021-07-29 10:24:00|11607.44|11607.44|11609.22|11609.22|11609.22|11609.22|11607.44|11607.44|0
1627554250000|2021-07-29 10:24:10|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|11608.82|0
1627554300000|2021-07-29 10:25:00|11607.84|11607.84|11607.67|11607.67|11607.84|11607.84|11607.67|11607.67|0
1627554310000|2021-07-29 10:25:10|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|11607.27|0
1627554320000|2021-07-29 10:25:20|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|11607.35|0
1627554330000|2021-07-29 10:25:30|11606.36|11606.36|11606.76|11606.76|11606.76|11606.76|11606.36|11606.36|0
1627554340000|2021-07-29 10:25:40|11606.92|11606.92|11606.92|11606.92|11606.92|11606.92|11606.92|11606.92|0
1627554360000|2021-07-29 10:26:00|11606.79|11606.79|11605.99|11605.99|11606.79|11606.79|11605.99|11605.99|0
1627554370000|2021-07-29 10:26:10|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|0
1627554400000|2021-07-29 10:26:40|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|0
1627554410000|2021-07-29 10:26:50|11604.73|11604.73|11604.89|11604.89|11604.89|11604.89|11604.73|11604.73|0
1627554420000|2021-07-29 10:27:00|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|11604.39|0
1627554450000|2021-07-29 10:27:30|11605.59|11605.59|11605.59|11605.59|11605.99|11605.99|11605.59|11605.59|0
1627554460000|2021-07-29 10:27:40|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|0
1627554470000|2021-07-29 10:27:50|11604.22|11604.22|11603.47|11603.47|11604.45|11604.45|11603.47|11603.47|0
1627554480000|2021-07-29 10:28:00|11602.77|11602.77|11602.72|11602.72|11603.12|11603.12|11602.72|11602.72|0
1627554510000|2021-07-29 10:28:30|11602.55|11602.55|11602.39|11602.39|11602.55|11602.55|11602.39|11602.39|0
1627554520000|2021-07-29 10:28:40|11602.17|11602.17|11602.33|11602.33|11602.33|11602.33|11602.17|11602.17|0
1627554550000|2021-07-29 10:29:10|11602.73|11602.73|11603.44|11603.44|11603.44|11603.44|11602.23|11602.23|0
1627554560000|2021-07-29 10:29:20|11602.23|11602.23|11602.4|11602.4|11602.4|11602.4|11602.23|11602.23|0
1627554570000|2021-07-29 10:29:30|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|0
1627554600000|2021-07-29 10:30:00|11602.71|11602.71|11599.99|11599.99|11602.71|11602.71|11599.19|11599.19|0
1627554610000|2021-07-29 10:30:10|11601.2|11601.2|11600.4|11600.4|11601.2|11601.2|11599.99|11599.99|0
1627554620000|2021-07-29 10:30:20|11599.99|11599.99|11600.15|11600.15|11600.15|11600.15|11599.99|11599.99|0
1627554630000|2021-07-29 10:30:30|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|0
1627554640000|2021-07-29 10:30:40|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|11600.27|0
1627554650000|2021-07-29 10:30:50|11600.42|11600.42|11600.02|11600.02|11600.42|11600.42|11600.02|11600.02|0
1627554660000|2021-07-29 10:31:00|11600.42|11600.42|11600.42|11600.42|11600.42|11600.42|11600.42|11600.42|0
1627554680000|2021-07-29 10:31:20|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|0
1627554700000|2021-07-29 10:31:40|11600.32|11600.32|11599.54|11599.54|11600.53|11600.53|11599.54|11599.54|0
1627554710000|2021-07-29 10:31:50|11599.76|11599.76|11599.32|11599.32|11599.76|11599.76|11598.77|11598.77|0
1627554720000|2021-07-29 10:32:00|11598.52|11598.52|11597.75|11597.75|11598.73|11598.73|11597.75|11597.75|0
1627554740000|2021-07-29 10:32:20|11597.62|11597.62|11596.49|11596.49|11597.62|11597.62|11596.49|11596.49|0
1627554750000|2021-07-29 10:32:30|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|0
1627554760000|2021-07-29 10:32:40|11596.23|11596.23|11596.36|11596.36|11596.36|11596.36|11596.23|11596.23|0
1627554770000|2021-07-29 10:32:50|11596.78|11596.78|11597.41|11597.41|11597.41|11597.41|11596.78|11596.78|0
1627554780000|2021-07-29 10:33:00|11596.78|11596.78|11595.32|11595.32|11596.78|11596.78|11595.32|11595.32|0
1627554790000|2021-07-29 10:33:10|11595.06|11595.06|11595.46|11595.46|11595.88|11595.88|11595.06|11595.06|0
1627554800000|2021-07-29 10:33:20|11595.38|11595.38|11595.8|11595.8|11595.8|11595.8|11595.38|11595.38|0
1627554820000|2021-07-29 10:33:40|11596.2|11596.2|11596.43|11596.43|11596.43|11596.43|11595.8|11595.8|0
1627554830000|2021-07-29 10:33:50|11595.8|11595.8|11595.8|11595.8|11595.8|11595.8|11595.8|11595.8|0
1627554840000|2021-07-29 10:34:00|11595.59|11595.59|11595.38|11595.38|11595.59|11595.59|11595.38|11595.38|0
1627554860000|2021-07-29 10:34:20|11595.25|11595.25|11593.95|11593.95|11595.25|11595.25|11592.8|11592.8|0
1627554870000|2021-07-29 10:34:30|11593.82|11593.82|11594.17|11594.17|11594.17|11594.17|11593.61|11593.61|0
1627554900000|2021-07-29 10:35:00|11593.77|11593.77|11591.93|11591.93|11593.77|11593.77|11591.53|11591.53|0
1627554920000|2021-07-29 10:35:20|11591.69|11591.69|11592.5|11592.5|11592.5|11592.5|11591.69|11591.69|0
1627554940000|2021-07-29 10:35:40|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|0
1627554950000|2021-07-29 10:35:50|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|0
1627554960000|2021-07-29 10:36:00|11589.39|11589.39|11589.39|11589.39|11589.39|11589.39|11589.39|11589.39|0
1627554970000|2021-07-29 10:36:10|11588.99|11588.99|11586.88|11586.88|11588.99|11588.99|11586.88|11586.88|0
1627554980000|2021-07-29 10:36:20|11588.08|11588.08|11586.78|11586.78|11588.08|11588.08|11586.78|11586.78|0
1627554990000|2021-07-29 10:36:30|11586.54|11586.54|11586.67|11586.67|11586.67|11586.67|11586.54|11586.54|0
1627555000000|2021-07-29 10:36:40|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|0
1627555010000|2021-07-29 10:36:50|11585.66|11585.66|11584.85|11584.85|11585.66|11585.66|11584.85|11584.85|0
1627555020000|2021-07-29 10:37:00|11584.62|11584.62|11584.39|11584.39|11584.62|11584.62|11584.39|11584.39|0
1627555040000|2021-07-29 10:37:20|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|0
1627555100000|2021-07-29 10:38:20|11582.2|11582.2|11583.18|11583.18|11583.18|11583.18|11582.2|11582.2|0
1627555120000|2021-07-29 10:38:40|11582.76|11582.76|11582.76|11582.76|11582.76|11582.76|11582.76|11582.76|0
1627555150000|2021-07-29 10:39:10|11580.79|11580.79|11578.61|11578.61|11580.79|11580.79|11578.38|11578.38|0
1627555170000|2021-07-29 10:39:30|11577.81|11577.81|11577.81|11577.81|11577.81|11577.81|11577.81|11577.81|0
1627555180000|2021-07-29 10:39:40|11579.02|11579.02|11579.74|11579.74|11579.82|11579.82|11579.02|11579.02|0
1627555190000|2021-07-29 10:39:50|11579.66|11579.66|11579.66|11579.66|11579.66|11579.66|11579.66|11579.66|0
1627555200000|2021-07-29 10:40:00|11579.9|11579.9|11580.17|11580.17|11580.59|11580.59|11579.9|11579.9|0
1627555210000|2021-07-29 10:40:10|11580.57|11580.57|11580.57|11580.57|11580.57|11580.57|11580.57|11580.57|0
1627555220000|2021-07-29 10:40:20|11580.73|11580.73|11580.8|11580.8|11580.8|11580.8|11580.73|11580.73|0
1627555230000|2021-07-29 10:40:30|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|0
1627555240000|2021-07-29 10:40:40|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|11581.61|0
1627555250000|2021-07-29 10:40:50|11581.38|11581.38|11581.34|11581.34|11581.38|11581.38|11581.34|11581.34|0
1627555260000|2021-07-29 10:41:00|11581.55|11581.55|11580.47|11580.47|11581.67|11581.67|11580.47|11580.47|0
1627555270000|2021-07-29 10:41:10|11578.47|11578.47|11578.07|11578.07|11578.87|11578.87|11578.07|11578.07|0
1627555280000|2021-07-29 10:41:20|11578.47|11578.47|11578.26|11578.26|11578.47|11578.47|11578.26|11578.26|0
1627555290000|2021-07-29 10:41:30|11578.09|11578.09|11575.49|11575.49|11578.09|11578.09|11575.49|11575.49|0
1627555300000|2021-07-29 10:41:40|11574.28|11574.28|11573.86|11573.86|11574.28|11574.28|11573.86|11573.86|0
1627555320000|2021-07-29 10:42:00|11575.06|11575.06|11574.1|11574.1|11575.06|11575.06|11573.97|11573.97|0
1627555330000|2021-07-29 10:42:10|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|0
1627555340000|2021-07-29 10:42:20|11574.46|11574.46|11574.16|11574.16|11575.37|11575.37|11574.16|11574.16|0
1627555350000|2021-07-29 10:42:30|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|0
1627555360000|2021-07-29 10:42:40|11576.17|11576.17|11577.15|11577.15|11577.15|11577.15|11576.17|11576.17|0
1627555380000|2021-07-29 10:43:00|11577.56|11577.56|11578.76|11578.76|11578.76|11578.76|11577.56|11577.56|0
1627555390000|2021-07-29 10:43:10|11577.96|11577.96|11577.56|11577.56|11578.36|11578.36|11577.56|11577.56|0
1627555410000|2021-07-29 10:43:30|11577.64|11577.64|11578.11|11578.11|11578.11|11578.11|11577.64|11577.64|0
1627555420000|2021-07-29 10:43:40|11578.46|11578.46|11577.71|11577.71|11578.46|11578.46|11577.71|11577.71|0
1627555440000|2021-07-29 10:44:00|11578.92|11578.92|11579.16|11579.16|11579.16|11579.16|11578.76|11578.76|0
1627555450000|2021-07-29 10:44:10|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|0
1627555460000|2021-07-29 10:44:20|11580.25|11580.25|11580.42|11580.42|11580.42|11580.42|11580.25|11580.25|0
1627555490000|2021-07-29 10:44:50|11581.22|11581.22|11581.62|11581.62|11581.62|11581.62|11581.22|11581.22|0
1627555500000|2021-07-29 10:45:00|11582.61|11582.61|11582.61|11582.61|11582.61|11582.61|11582.61|11582.61|0
1627555520000|2021-07-29 10:45:20|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|11582.39|0
1627555530000|2021-07-29 10:45:30|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|0
1627555540000|2021-07-29 10:45:40|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|0
1627555560000|2021-07-29 10:46:00|11583.82|11583.82|11584.22|11584.22|11585.2|11585.2|11583.82|11583.82|0
1627555590000|2021-07-29 10:46:30|11584.33|11584.33|11585.35|11585.35|11585.35|11585.35|11584.33|11584.33|0
1627555620000|2021-07-29 10:47:00|11585.37|11585.37|11585.35|11585.35|11585.37|11585.37|11585.35|11585.35|0
1627555630000|2021-07-29 10:47:10|11585.56|11585.56|11585.56|11585.56|11585.56|11585.56|11585.56|11585.56|0
1627555640000|2021-07-29 10:47:20|11585.18|11585.18|11585.06|11585.06|11585.18|11585.18|11585.06|11585.06|0
1627555650000|2021-07-29 10:47:30|11584.66|11584.66|11585.06|11585.06|11585.06|11585.06|11584.66|11584.66|0
1627555660000|2021-07-29 10:47:40|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|0
1627555670000|2021-07-29 10:47:50|11585.06|11585.06|11585.63|11585.63|11585.63|11585.63|11585.06|11585.06|0
1627555690000|2021-07-29 10:48:10|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1627555700000|2021-07-29 10:48:20|11585.54|11585.54|11583.4|11583.4|11585.54|11585.54|11583.4|11583.4|0
1627555710000|2021-07-29 10:48:30|11582.42|11582.42|11581.81|11581.81|11582.42|11582.42|11581.81|11581.81|0
1627555730000|2021-07-29 10:48:50|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|0
1627555770000|2021-07-29 10:49:30|11582.66|11582.66|11582.45|11582.45|11582.66|11582.66|11582.45|11582.45|0
1627555780000|2021-07-29 10:49:40|11582.85|11582.85|11583.66|11583.66|11583.89|11583.89|11582.68|11582.68|0
1627555800000|2021-07-29 10:50:00|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|11583.45|0
1627555810000|2021-07-29 10:50:10|11583.37|11583.37|11582.71|11582.71|11583.37|11583.37|11582.71|11582.71|0
1627555820000|2021-07-29 10:50:20|11582.84|11582.84|11582.07|11582.07|11583.19|11583.19|11582.07|11582.07|0
1627555830000|2021-07-29 10:50:30|11581.94|11581.94|11581.52|11581.52|11581.94|11581.94|11581.52|11581.52|0
1627555850000|2021-07-29 10:50:50|11581.39|11581.39|11581.82|11581.82|11581.82|11581.82|11581.39|11581.39|0
1627555860000|2021-07-29 10:51:00|11581.95|11581.95|11582.26|11582.26|11582.26|11582.26|11581.27|11581.27|0
1627555880000|2021-07-29 10:51:20|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|11582.49|0
1627555910000|2021-07-29 10:51:50|11582.62|11582.62|11582.75|11582.75|11582.75|11582.75|11582.62|11582.62|0
1627555920000|2021-07-29 10:52:00|11584.72|11584.72|11586.67|11586.67|11586.67|11586.67|11584.72|11584.72|0
1627555940000|2021-07-29 10:52:20|11586.93|11586.93|11586.67|11586.67|11586.93|11586.93|11586.67|11586.67|0
1627555950000|2021-07-29 10:52:30|11587.02|11587.02|11587.02|11587.02|11587.58|11587.58|11587.02|11587.02|0
1627555960000|2021-07-29 10:52:40|11586.95|11586.95|11589.88|11589.88|11589.88|11589.88|11586.93|11586.93|0
1627555980000|2021-07-29 10:53:00|11589.48|11589.48|11589.08|11589.08|11589.48|11589.48|11589.08|11589.08|0
1627555990000|2021-07-29 10:53:10|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|11588.87|0
1627556030000|2021-07-29 10:53:50|11588.79|11588.79|11588.14|11588.14|11588.79|11588.79|11588.14|11588.14|0
1627556040000|2021-07-29 10:54:00|11587.97|11587.97|11587.68|11587.68|11587.97|11587.97|11587.68|11587.68|0
1627556050000|2021-07-29 10:54:10|11587.51|11587.51|11587.17|11587.17|11587.51|11587.51|11587.17|11587.17|0
1627556060000|2021-07-29 10:54:20|11587.51|11587.51|11587.86|11587.86|11587.86|11587.86|11587.51|11587.51|0
1627556120000|2021-07-29 10:55:20|11588.02|11588.02|11587.38|11587.38|11588.02|11588.02|11587.38|11587.38|0
1627556140000|2021-07-29 10:55:40|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|11587.73|0
1627556150000|2021-07-29 10:55:50|11587.86|11587.86|11587.06|11587.06|11587.86|11587.86|11587.06|11587.06|0
1627556160000|2021-07-29 10:56:00|11587.19|11587.19|11585.98|11585.98|11587.19|11587.19|11585.98|11585.98|0
1627556170000|2021-07-29 10:56:10|11585.58|11585.58|11585.18|11585.18|11585.58|11585.58|11585.18|11585.18|0
1627556180000|2021-07-29 10:56:20|11585.39|11585.39|11586.06|11586.06|11586.06|11586.06|11584.46|11584.46|0
1627556210000|2021-07-29 10:56:50|11585.85|11585.85|11585.99|11585.99|11585.99|11585.99|11585.64|11585.64|0
1627556220000|2021-07-29 10:57:00|11586.15|11586.15|11585.82|11585.82|11586.15|11586.15|11585.82|11585.82|0
1627556260000|2021-07-29 10:57:40|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|11585.65|0
1627556280000|2021-07-29 10:58:00|11586.66|11586.66|11588.42|11588.42|11588.42|11588.42|11586.66|11586.66|0
1627556290000|2021-07-29 10:58:10|11588.82|11588.82|11589.03|11589.03|11589.03|11589.03|11588.82|11588.82|0
1627556300000|2021-07-29 10:58:20|11590.02|11590.02|11590.92|11590.92|11590.92|11590.92|11590.02|11590.02|0
1627556320000|2021-07-29 10:58:40|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|0
1627556350000|2021-07-29 10:59:10|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|0
1627556360000|2021-07-29 10:59:20|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|0
1627556370000|2021-07-29 10:59:30|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|11591.86|0
1627556380000|2021-07-29 10:59:40|11591.97|11591.97|11592.01|11592.01|11592.01|11592.01|11591.97|11591.97|0
1627556390000|2021-07-29 10:59:50|11591.8|11591.8|11595.79|11595.79|11595.79|11595.79|11591.8|11591.8|0
1627556400000|2021-07-29 11:00:00|11595.96|11595.96|11597.23|11597.23|11597.23|11597.23|11595.96|11595.96|0
1627556420000|2021-07-29 11:00:20|11597.4|11597.4|11597.4|11597.4|11597.4|11597.4|11597.4|11597.4|0
1627556430000|2021-07-29 11:00:30|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|0
1627556440000|2021-07-29 11:00:40|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|11599.23|0
1627556500000|2021-07-29 11:01:40|11599.63|11599.63|11599.03|11599.03|11599.63|11599.63|11599.03|11599.03|0
1627556510000|2021-07-29 11:01:50|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|0
1627556520000|2021-07-29 11:02:00|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|11600.53|0
1627556530000|2021-07-29 11:02:10|11601.51|11601.51|11602.31|11602.31|11602.31|11602.31|11601.51|11601.51|0
1627556540000|2021-07-29 11:02:20|11601.91|11601.91|11601.51|11601.51|11601.91|11601.91|11601.51|11601.51|0
1627556550000|2021-07-29 11:02:30|11601.16|11601.16|11601.8|11601.8|11601.8|11601.8|11600.82|11600.82|0
1627556560000|2021-07-29 11:02:40|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|0
1627556570000|2021-07-29 11:02:50|11603.21|11603.21|11603.55|11603.55|11603.55|11603.55|11603.21|11603.21|0
1627556580000|2021-07-29 11:03:00|11604.75|11604.75|11604.58|11604.58|11604.75|11604.75|11604.58|11604.58|0
1627556600000|2021-07-29 11:03:20|11604.99|11604.99|11604.99|11604.99|11604.99|11604.99|11604.99|11604.99|0
1627556610000|2021-07-29 11:03:30|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|0
1627556620000|2021-07-29 11:03:40|11605.7|11605.7|11605.9|11605.9|11605.9|11605.9|11605.27|11605.27|0
1627556680000|2021-07-29 11:04:40|11605.78|11605.78|11606.18|11606.18|11606.18|11606.18|11605.78|11605.78|0
1627556690000|2021-07-29 11:04:50|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|11606.68|0
1627556700000|2021-07-29 11:05:00|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|11607.38|0
1627556710000|2021-07-29 11:05:10|11607.22|11607.22|11607.06|11607.06|11607.22|11607.22|11607.06|11607.06|0
1627556730000|2021-07-29 11:05:30|11606.79|11606.79|11607.45|11607.45|11607.61|11607.61|11606.63|11606.63|0
1627556770000|2021-07-29 11:06:10|11605.77|11605.77|11603.76|11603.76|11605.77|11605.77|11603.76|11603.76|0
1627556780000|2021-07-29 11:06:20|11603.6|11603.6|11603.26|11603.26|11603.6|11603.6|11603.26|11603.26|0
1627556790000|2021-07-29 11:06:30|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|11602.28|0
1627556820000|2021-07-29 11:07:00|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|11603.26|0
1627556830000|2021-07-29 11:07:10|11603.47|11603.47|11602.27|11602.27|11603.47|11603.47|11602.27|11602.27|0
1627556850000|2021-07-29 11:07:30|11602.05|11602.05|11601.98|11601.98|11602.05|11602.05|11601.98|11601.98|0
1627556860000|2021-07-29 11:07:40|11600.99|11600.99|11600.56|11600.56|11600.99|11600.99|11600.49|11600.49|0
1627556870000|2021-07-29 11:07:50|11600.64|11600.64|11600.85|11600.85|11600.85|11600.85|11600.64|11600.64|0
1627556880000|2021-07-29 11:08:00|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|0
1627556890000|2021-07-29 11:08:10|11600.74|11600.74|11602.07|11602.07|11602.07|11602.07|11600.74|11600.74|0
1627556910000|2021-07-29 11:08:30|11601.91|11601.91|11601.65|11601.65|11601.91|11601.91|11601.65|11601.65|0
1627556920000|2021-07-29 11:08:40|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|11601.99|0
1627556930000|2021-07-29 11:08:50|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|0
1627556940000|2021-07-29 11:09:00|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|0
1627556970000|2021-07-29 11:09:30|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|0
1627556980000|2021-07-29 11:09:40|11602.64|11602.64|11602.64|11602.64|11602.64|11602.64|11602.24|11602.24|0
1627557010000|2021-07-29 11:10:10|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|0
1627557040000|2021-07-29 11:10:40|11602.88|11602.88|11602.53|11602.53|11602.88|11602.88|11602.53|11602.53|0
1627557050000|2021-07-29 11:10:50|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|11602.75|0
1627557060000|2021-07-29 11:11:00|11602.91|11602.91|11603.05|11603.05|11603.26|11603.26|11602.91|11602.91|0
1627557070000|2021-07-29 11:11:10|11604.26|11604.26|11604.26|11604.26|11604.26|11604.26|11604.26|11604.26|0
1627557080000|2021-07-29 11:11:20|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|0
1627557090000|2021-07-29 11:11:30|11604.27|11604.27|11604.17|11604.17|11604.27|11604.27|11604.17|11604.17|0
1627557100000|2021-07-29 11:11:40|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|0
1627557110000|2021-07-29 11:11:50|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|0
1627557120000|2021-07-29 11:12:00|11605.33|11605.33|11605.33|11605.33|11605.41|11605.41|11605.33|11605.33|0
1627557150000|2021-07-29 11:12:30|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|11605.54|0
1627557170000|2021-07-29 11:12:50|11605.62|11605.62|11604.58|11604.58|11605.62|11605.62|11604.41|11604.41|0
1627557180000|2021-07-29 11:13:00|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|0
1627557190000|2021-07-29 11:13:10|11605.11|11605.11|11605.11|11605.11|11605.11|11605.11|11604.94|11604.94|0
1627557200000|2021-07-29 11:13:20|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1627557210000|2021-07-29 11:13:30|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|0
1627557220000|2021-07-29 11:13:40|11606.9|11606.9|11606.97|11606.97|11606.97|11606.97|11606.9|11606.9|0
1627557230000|2021-07-29 11:13:50|11605.77|11605.77|11605.43|11605.43|11605.77|11605.77|11605.43|11605.43|0
1627557240000|2021-07-29 11:14:00|11605.53|11605.53|11605.18|11605.18|11605.53|11605.53|11605.13|11605.13|0
1627557250000|2021-07-29 11:14:10|11605.35|11605.35|11605.52|11605.52|11605.52|11605.52|11605.35|11605.35|0
1627557260000|2021-07-29 11:14:20|11605.67|11605.67|11605.83|11605.83|11606.06|11606.06|11605.67|11605.67|0
1627557310000|2021-07-29 11:15:10|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|0
1627557320000|2021-07-29 11:15:20|11606.65|11606.65|11605.07|11605.07|11606.65|11606.65|11605.07|11605.07|0
1627557330000|2021-07-29 11:15:30|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|0
1627557360000|2021-07-29 11:16:00|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|0
1627557370000|2021-07-29 11:16:10|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|0
1627557380000|2021-07-29 11:16:20|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|0
1627557400000|2021-07-29 11:16:40|11604.77|11604.77|11603.63|11603.63|11604.77|11604.77|11603.63|11603.63|0
1627557430000|2021-07-29 11:17:10|11603.55|11603.55|11603.55|11603.55|11603.55|11603.55|11603.55|11603.55|0
1627557440000|2021-07-29 11:17:20|11603.42|11603.42|11602.43|11602.43|11603.42|11603.42|11602.43|11602.43|0
1627557450000|2021-07-29 11:17:30|11601.63|11601.63|11599.72|11599.72|11601.63|11601.63|11599.72|11599.72|0
1627557470000|2021-07-29 11:17:50|11600.52|11600.52|11600.52|11600.52|11600.52|11600.52|11600.52|11600.52|0
1627557500000|2021-07-29 11:18:20|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1627557510000|2021-07-29 11:18:30|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|11599.32|0
1627557520000|2021-07-29 11:18:40|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1627557540000|2021-07-29 11:19:00|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|0
1627557550000|2021-07-29 11:19:10|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|11599.11|0
1627557580000|2021-07-29 11:19:40|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|0
1627557600000|2021-07-29 11:20:00|11598.67|11598.67|11598.68|11598.68|11599.93|11599.93|11598.67|11598.67|0
1627557610000|2021-07-29 11:20:10|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|11597.88|0
1627557630000|2021-07-29 11:20:30|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|11597.81|0
1627557650000|2021-07-29 11:20:50|11598.61|11598.61|11598.68|11598.68|11598.68|11598.68|11598.42|11598.42|0
1627557660000|2021-07-29 11:21:00|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|11597.48|0
1627557670000|2021-07-29 11:21:10|11596.16|11596.16|11596.16|11596.16|11596.16|11596.16|11596.16|11596.16|0
1627557680000|2021-07-29 11:21:20|11595.36|11595.36|11596.16|11596.16|11596.16|11596.16|11595.36|11595.36|0
1627557690000|2021-07-29 11:21:30|11595.99|11595.99|11595.99|11595.99|11595.99|11595.99|11595.83|11595.83|0
1627557700000|2021-07-29 11:21:40|11595.73|11595.73|11595.39|11595.39|11595.9|11595.9|11595.39|11595.39|0
1627557720000|2021-07-29 11:22:00|11595.18|11595.18|11595.02|11595.02|11595.18|11595.18|11595.02|11595.02|0
1627557730000|2021-07-29 11:22:10|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1627557740000|2021-07-29 11:22:20|11593.34|11593.34|11594.33|11594.33|11594.33|11594.33|11593.34|11593.34|0
1627557750000|2021-07-29 11:22:30|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|11595.53|0
1627557780000|2021-07-29 11:23:00|11595.44|11595.44|11595.3|11595.3|11595.44|11595.44|11595.23|11595.23|0
1627557810000|2021-07-29 11:23:30|11594.9|11594.9|11594.55|11594.55|11594.9|11594.9|11594.55|11594.55|0
1627557840000|2021-07-29 11:24:00|11593.57|11593.57|11593.97|11593.97|11593.97|11593.97|11593.57|11593.57|0
1627557850000|2021-07-29 11:24:10|11593.73|11593.73|11593.52|11593.52|11593.73|11593.73|11593.52|11593.52|0
1627557860000|2021-07-29 11:24:20|11593.29|11593.29|11593.08|11593.08|11593.29|11593.29|11593.08|11593.08|0
1627557880000|2021-07-29 11:24:40|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|0
1627557890000|2021-07-29 11:24:50|11592.03|11592.03|11591.89|11591.89|11592.03|11592.03|11591.89|11591.89|0
1627557900000|2021-07-29 11:25:00|11590.91|11590.91|11590.4|11590.4|11590.91|11590.91|11590.4|11590.4|0
1627557910000|2021-07-29 11:25:10|11590|11590|11590|11590|11590|11590|11590|11590|0
1627557920000|2021-07-29 11:25:20|11589.87|11589.87|11590.3|11590.3|11590.3|11590.3|11589.87|11589.87|0
1627557930000|2021-07-29 11:25:30|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|0
1627557970000|2021-07-29 11:26:10|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|11591.71|0
1627557980000|2021-07-29 11:26:20|11591.84|11591.84|11592.83|11592.83|11592.83|11592.83|11591.84|11591.84|0
1627557990000|2021-07-29 11:26:30|11593.17|11593.17|11593.79|11593.79|11593.79|11593.79|11593.17|11593.17|0
1627558010000|2021-07-29 11:26:50|11594.19|11594.19|11594.99|11594.99|11594.99|11594.99|11594.19|11594.19|0
1627558020000|2021-07-29 11:27:00|11595.32|11595.32|11594.92|11594.92|11595.32|11595.32|11594.92|11594.92|0
1627558040000|2021-07-29 11:27:20|11594.75|11594.75|11594.75|11594.75|11594.75|11594.75|11594.75|11594.75|0
1627558070000|2021-07-29 11:27:50|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|0
1627558080000|2021-07-29 11:28:00|11594.53|11594.53|11594.05|11594.05|11594.96|11594.96|11593.06|11593.06|0
1627558140000|2021-07-29 11:29:00|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|0
1627558150000|2021-07-29 11:29:10|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1627558160000|2021-07-29 11:29:20|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|0
1627558180000|2021-07-29 11:29:40|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|11592.71|0
1627558200000|2021-07-29 11:30:00|11592.88|11592.88|11593.68|11593.68|11594.08|11594.08|11592.88|11592.88|0
1627558210000|2021-07-29 11:30:10|11593.55|11593.55|11593.55|11593.55|11593.95|11593.95|11593.55|11593.55|0
1627558270000|2021-07-29 11:31:10|11593.21|11593.21|11593.21|11593.21|11593.21|11593.21|11593.21|11593.21|0
1627558290000|2021-07-29 11:31:30|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|0
1627558310000|2021-07-29 11:31:50|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|0
1627558320000|2021-07-29 11:32:00|11595.18|11595.18|11595.18|11595.18|11595.18|11595.18|11595.18|11595.18|0
1627558330000|2021-07-29 11:32:10|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|11595.34|0
1627558350000|2021-07-29 11:32:30|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|11595.11|0
1627558370000|2021-07-29 11:32:50|11594.87|11594.87|11595.27|11595.27|11595.27|11595.27|11594.87|11594.87|0
1627558380000|2021-07-29 11:33:00|11595.13|11595.13|11593.85|11593.85|11595.13|11595.13|11593.85|11593.85|0
1627558390000|2021-07-29 11:33:10|11594.14|11594.14|11594.58|11594.58|11594.58|11594.58|11594.14|11594.14|0
1627558400000|2021-07-29 11:33:20|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|0
1627558410000|2021-07-29 11:33:30|11595.61|11595.61|11595.4|11595.4|11595.61|11595.61|11595.4|11595.4|0
1627558430000|2021-07-29 11:33:50|11595.39|11595.39|11594.84|11594.84|11595.39|11595.39|11594.84|11594.84|0
1627558440000|2021-07-29 11:34:00|11594.67|11594.67|11596.01|11596.01|11596.27|11596.27|11594.67|11594.67|0
1627558450000|2021-07-29 11:34:10|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|0
1627558460000|2021-07-29 11:34:20|11594.97|11594.97|11594.84|11594.84|11594.97|11594.97|11594.84|11594.84|0
1627558470000|2021-07-29 11:34:30|11594.67|11594.67|11596.01|11596.01|11596.01|11596.01|11594.67|11594.67|0
1627558510000|2021-07-29 11:35:10|11596.99|11596.99|11596.01|11596.01|11596.99|11596.99|11595.02|11595.02|0
1627558550000|2021-07-29 11:35:50|11596.81|11596.81|11596.81|11596.81|11596.81|11596.81|11596.81|11596.81|0
1627558560000|2021-07-29 11:36:00|11596.55|11596.55|11596.55|11596.55|11596.55|11596.55|11596.55|11596.55|0
1627558580000|2021-07-29 11:36:20|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1627558590000|2021-07-29 11:36:30|11596.92|11596.92|11596.5|11596.5|11596.92|11596.92|11596.5|11596.5|0
1627558600000|2021-07-29 11:36:40|11596.74|11596.74|11596.61|11596.61|11596.74|11596.74|11596.61|11596.61|0
1627558620000|2021-07-29 11:37:00|11595.63|11595.63|11595.84|11595.84|11595.84|11595.84|11595.63|11595.63|0
1627558630000|2021-07-29 11:37:10|11595.96|11595.96|11595.32|11595.32|11595.96|11595.96|11595.32|11595.32|0
1627558640000|2021-07-29 11:37:20|11595.58|11595.58|11595.92|11595.92|11595.92|11595.92|11595.58|11595.58|0
1627558650000|2021-07-29 11:37:30|11595.66|11595.66|11595.87|11595.87|11595.87|11595.87|11595.66|11595.66|0
1627558660000|2021-07-29 11:37:40|11595.77|11595.77|11595.47|11595.47|11595.77|11595.77|11595.47|11595.47|0
1627558670000|2021-07-29 11:37:50|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|0
1627558680000|2021-07-29 11:38:00|11597.66|11597.66|11599.3|11599.3|11600.51|11600.51|11597.66|11597.66|0
1627558690000|2021-07-29 11:38:10|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|0
1627558700000|2021-07-29 11:38:20|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|0
1627558720000|2021-07-29 11:38:40|11599.59|11599.59|11599.61|11599.61|11599.61|11599.61|11599.59|11599.59|0
1627558740000|2021-07-29 11:39:00|11599.69|11599.69|11599.48|11599.48|11599.69|11599.69|11599.48|11599.48|0
1627558760000|2021-07-29 11:39:20|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|0
1627558770000|2021-07-29 11:39:30|11599.76|11599.76|11600.28|11600.28|11600.28|11600.28|11599.76|11599.76|0
1627558780000|2021-07-29 11:39:40|11600.12|11600.12|11599.76|11599.76|11600.12|11600.12|11599.76|11599.76|0
1627558790000|2021-07-29 11:39:50|11599.75|11599.75|11599.51|11599.51|11599.75|11599.75|11599.51|11599.51|0
1627558800000|2021-07-29 11:40:00|11599.18|11599.18|11600.34|11600.34|11600.34|11600.34|11598.97|11598.97|0
1627558810000|2021-07-29 11:40:10|11601.32|11601.32|11600.96|11600.96|11601.32|11601.32|11600.96|11600.96|0
1627558820000|2021-07-29 11:40:20|11600.88|11600.88|11601.36|11601.36|11601.36|11601.36|11600.88|11600.88|0
1627558830000|2021-07-29 11:40:30|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1627558840000|2021-07-29 11:40:40|11600.45|11600.45|11600.86|11600.86|11600.86|11600.86|11600.45|11600.45|0
1627558850000|2021-07-29 11:40:50|11600.35|11600.35|11599.72|11599.72|11600.35|11600.35|11599.72|11599.72|0
1627558860000|2021-07-29 11:41:00|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|0
1627558870000|2021-07-29 11:41:10|11599.63|11599.63|11599.78|11599.78|11599.78|11599.78|11599.63|11599.63|0
1627558890000|2021-07-29 11:41:30|11599.38|11599.38|11598.98|11598.98|11599.38|11599.38|11598.98|11598.98|0
1627558900000|2021-07-29 11:41:40|11599.38|11599.38|11601.02|11601.02|11601.02|11601.02|11599.24|11599.24|0
1627558910000|2021-07-29 11:41:50|11601.24|11601.24|11600.84|11600.84|11601.24|11601.24|11600.84|11600.84|0
1627558920000|2021-07-29 11:42:00|11600.89|11600.89|11600.65|11600.65|11600.89|11600.89|11600.65|11600.65|0
1627558930000|2021-07-29 11:42:10|11600.83|11600.83|11601.04|11601.04|11601.04|11601.04|11600.83|11600.83|0
1627558940000|2021-07-29 11:42:20|11601.44|11601.44|11601.04|11601.04|11601.44|11601.44|11601.04|11601.04|0
1627558950000|2021-07-29 11:42:30|11601.84|11601.84|11603.2|11603.2|11603.2|11603.2|11601.84|11601.84|0
1627558960000|2021-07-29 11:42:40|11603.44|11603.44|11603.46|11603.46|11603.46|11603.46|11603.44|11603.44|0
1627558970000|2021-07-29 11:42:50|11604.15|11604.15|11606.51|11606.51|11606.51|11606.51|11603.81|11603.81|0
1627558980000|2021-07-29 11:43:00|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|11606.11|0
1627559000000|2021-07-29 11:43:20|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|0
1627559010000|2021-07-29 11:43:30|11606.46|11606.46|11606.06|11606.06|11606.46|11606.46|11606.06|11606.06|0
1627559020000|2021-07-29 11:43:40|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|0
1627559030000|2021-07-29 11:43:50|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|0
1627559070000|2021-07-29 11:44:30|11605.49|11605.49|11605.67|11605.67|11605.84|11605.84|11605.49|11605.49|0
1627559080000|2021-07-29 11:44:40|11605.89|11605.89|11605.67|11605.67|11605.89|11605.89|11605.67|11605.67|0
1627559090000|2021-07-29 11:44:50|11605.71|11605.71|11605.76|11605.76|11605.76|11605.76|11605.71|11605.71|0
1627559100000|2021-07-29 11:45:00|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|0
1627559110000|2021-07-29 11:45:10|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|0
1627559120000|2021-07-29 11:45:20|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|0
1627559130000|2021-07-29 11:45:30|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|11603.63|0
1627559140000|2021-07-29 11:45:40|11604.83|11604.83|11600.91|11600.91|11605.07|11605.07|11600.91|11600.91|0
1627559150000|2021-07-29 11:45:50|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|0
1627559160000|2021-07-29 11:46:00|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|0
1627559170000|2021-07-29 11:46:10|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|0
1627559210000|2021-07-29 11:46:50|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|11597.17|0
1627559220000|2021-07-29 11:47:00|11596.19|11596.19|11595.76|11595.76|11596.19|11596.19|11595.76|11595.76|0
1627559240000|2021-07-29 11:47:20|11594.56|11594.56|11594.05|11594.05|11594.56|11594.56|11594.05|11594.05|0
1627559260000|2021-07-29 11:47:40|11593.92|11593.92|11593.8|11593.8|11593.92|11593.92|11593.8|11593.8|0
1627559280000|2021-07-29 11:48:00|11594.78|11594.78|11591.69|11591.69|11594.78|11594.78|11591.69|11591.69|0
1627559300000|2021-07-29 11:48:20|11591.47|11591.47|11590.1|11590.1|11591.47|11591.47|11590.1|11590.1|0
1627559310000|2021-07-29 11:48:30|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|11589.12|0
1627559320000|2021-07-29 11:48:40|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|0
1627559330000|2021-07-29 11:48:50|11590.23|11590.23|11591.43|11591.43|11591.64|11591.64|11590.23|11590.23|0
1627559340000|2021-07-29 11:49:00|11591|11591|11591|11591|11591|11591|11591|11591|0
1627559360000|2021-07-29 11:49:20|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|11590.86|0
1627559380000|2021-07-29 11:49:40|11591.26|11591.26|11589.18|11589.18|11591.26|11591.26|11589.18|11589.18|0
1627559390000|2021-07-29 11:49:50|11589.04|11589.04|11586.91|11586.91|11589.04|11589.04|11586.91|11586.91|0
1627559410000|2021-07-29 11:50:10|11585.92|11585.92|11585.92|11585.92|11585.92|11585.92|11585.92|11585.92|0
1627559420000|2021-07-29 11:50:20|11586.03|11586.03|11586.03|11586.03|11586.03|11586.03|11586.03|11586.03|0
1627559440000|2021-07-29 11:50:40|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|11585.12|11585.12|0
1627559460000|2021-07-29 11:51:00|11587.31|11587.31|11587.31|11587.31|11587.31|11587.31|11587.31|11587.31|0
1627559470000|2021-07-29 11:51:10|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|11586.8|0
1627559480000|2021-07-29 11:51:20|11585.6|11585.6|11583.63|11583.63|11585.6|11585.6|11583.23|11583.23|0
1627559490000|2021-07-29 11:51:30|11582.93|11582.93|11582.41|11582.41|11582.93|11582.93|11582.41|11582.41|0
1627559500000|2021-07-29 11:51:40|11582.76|11582.76|11581.96|11581.96|11582.76|11582.76|11581.96|11581.96|0
1627559510000|2021-07-29 11:51:50|11581.79|11581.79|11581.79|11581.79|11581.79|11581.79|11581.79|11581.79|0
1627559530000|2021-07-29 11:52:10|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|11581.28|0
1627559540000|2021-07-29 11:52:20|11580.08|11580.08|11581.28|11581.28|11581.28|11581.28|11580.08|11580.08|0
1627559560000|2021-07-29 11:52:40|11581.92|11581.92|11581.92|11581.92|11581.92|11581.92|11581.92|11581.92|0
1627559580000|2021-07-29 11:53:00|11581.71|11581.71|11581.71|11581.71|11581.71|11581.71|11581.71|11581.71|0
1627559590000|2021-07-29 11:53:10|11582.21|11582.21|11581|11581|11582.21|11582.21|11581|11581|0
1627559600000|2021-07-29 11:53:20|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|11581.99|0
1627559620000|2021-07-29 11:53:40|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|0
1627559640000|2021-07-29 11:54:00|11582.96|11582.96|11582.83|11582.83|11582.96|11582.96|11582.83|11582.83|0
1627559650000|2021-07-29 11:54:10|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|0
1627559660000|2021-07-29 11:54:20|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|0
1627559680000|2021-07-29 11:54:40|11581.72|11581.72|11581.32|11581.32|11581.72|11581.72|11581.32|11581.32|0
1627559700000|2021-07-29 11:55:00|11581.11|11581.11|11580.52|11580.52|11581.51|11581.51|11580.52|11580.52|0
1627559730000|2021-07-29 11:55:30|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1627559740000|2021-07-29 11:55:40|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|0
1627559750000|2021-07-29 11:55:50|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|11581.64|0
1627559760000|2021-07-29 11:56:00|11582.15|11582.15|11582.2|11582.2|11582.2|11582.2|11582.15|11582.15|0
1627559770000|2021-07-29 11:56:10|11582.46|11582.46|11584.71|11584.71|11584.71|11584.71|11582.46|11582.46|0
1627559780000|2021-07-29 11:56:20|11585.06|11585.06|11585.06|11585.06|11585.06|11585.06|11585.06|11585.06|0
1627559800000|2021-07-29 11:56:40|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|11585.29|0
1627559810000|2021-07-29 11:56:50|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|0
1627559820000|2021-07-29 11:57:00|11586.09|11586.09|11585.29|11585.29|11586.09|11586.09|11585.29|11585.29|0
1627559840000|2021-07-29 11:57:20|11585.64|11585.64|11585.85|11585.85|11585.85|11585.85|11585.64|11585.64|0
1627559850000|2021-07-29 11:57:30|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|11585.71|0
1627559870000|2021-07-29 11:57:50|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|11585.36|0
1627559880000|2021-07-29 11:58:00|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|11584.96|0
1627559890000|2021-07-29 11:58:10|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|0
1627559900000|2021-07-29 11:58:20|11587.57|11587.57|11587.17|11587.17|11587.57|11587.57|11587.17|11587.17|0
1627559930000|2021-07-29 11:58:50|11586.77|11586.77|11585.38|11585.38|11586.77|11586.77|11585.38|11585.38|0
1627559940000|2021-07-29 11:59:00|11585.55|11585.55|11585.29|11585.29|11585.55|11585.55|11585.29|11585.29|0
1627559950000|2021-07-29 11:59:10|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|11585.5|0
1627559970000|2021-07-29 11:59:30|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|0
1627559990000|2021-07-29 11:59:50|11586.62|11586.62|11586.66|11586.66|11587.06|11587.06|11586.62|11586.62|0
1627560000000|2021-07-29 12:00:00|11587.64|11587.64|11588.06|11588.06|11588.06|11588.06|11587.64|11587.64|0
1627560010000|2021-07-29 12:00:10|11589.27|11589.27|11589.27|11589.27|11589.48|11589.48|11589.27|11589.27|0
1627560040000|2021-07-29 12:00:40|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|11589.62|0
1627560050000|2021-07-29 12:00:50|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|11590.42|0
1627560060000|2021-07-29 12:01:00|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|0
1627560070000|2021-07-29 12:01:10|11590.6|11590.6|11590.68|11590.68|11590.68|11590.68|11590.6|11590.6|0
1627560080000|2021-07-29 12:01:20|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|0
1627560090000|2021-07-29 12:01:30|11592.99|11592.99|11593.21|11593.21|11593.21|11593.21|11592.99|11592.99|0
1627560110000|2021-07-29 12:01:50|11592.99|11592.99|11592.92|11592.92|11592.99|11592.99|11592.92|11592.92|0
1627560120000|2021-07-29 12:02:00|11591.71|11591.71|11591.95|11591.95|11592.11|11592.11|11591.71|11591.71|0
1627560140000|2021-07-29 12:02:20|11592.29|11592.29|11592.08|11592.08|11592.29|11592.29|11592.08|11592.08|0
1627560180000|2021-07-29 12:03:00|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|0
1627560200000|2021-07-29 12:03:20|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|11592.28|0
1627560210000|2021-07-29 12:03:30|11592.5|11592.5|11592.28|11592.28|11592.5|11592.5|11592.28|11592.28|0
1627560220000|2021-07-29 12:03:40|11592.43|11592.43|11593.36|11593.36|11593.79|11593.79|11592.43|11592.43|0
1627560230000|2021-07-29 12:03:50|11593.87|11593.87|11594.67|11594.67|11594.67|11594.67|11593.87|11593.87|0
1627560240000|2021-07-29 12:04:00|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|11595.66|0
1627560250000|2021-07-29 12:04:10|11595.81|11595.81|11595.81|11595.81|11595.97|11595.97|11595.81|11595.81|0
1627560260000|2021-07-29 12:04:20|11596.8|11596.8|11597.54|11597.54|11597.54|11597.54|11596.8|11596.8|0
1627560270000|2021-07-29 12:04:30|11597.94|11597.94|11598.11|11598.11|11598.34|11598.34|11597.94|11597.94|0
1627560280000|2021-07-29 12:04:40|11597.9|11597.9|11597.9|11597.9|11598.06|11598.06|11597.9|11597.9|0
1627560290000|2021-07-29 12:04:50|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|0
1627560310000|2021-07-29 12:05:10|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|11598.34|0
1627560320000|2021-07-29 12:05:20|11597.36|11597.36|11598.12|11598.12|11598.12|11598.12|11597.36|11597.36|0
1627560340000|2021-07-29 12:05:40|11598.52|11598.52|11598.68|11598.68|11598.68|11598.68|11598.44|11598.44|0
1627560350000|2021-07-29 12:05:50|11598.67|11598.67|11598.5|11598.5|11598.67|11598.67|11598.5|11598.5|0
1627560360000|2021-07-29 12:06:00|11598.47|11598.47|11598.34|11598.34|11598.47|11598.47|11598.34|11598.34|0
1627560380000|2021-07-29 12:06:20|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|0
1627560410000|2021-07-29 12:06:50|11600.18|11600.18|11600.39|11600.39|11600.39|11600.39|11600.18|11600.18|0
1627560420000|2021-07-29 12:07:00|11600.32|11600.32|11600.31|11600.31|11600.39|11600.39|11600.31|11600.31|0
1627560430000|2021-07-29 12:07:10|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1627560440000|2021-07-29 12:07:20|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|0
1627560450000|2021-07-29 12:07:30|11601.73|11601.73|11601.57|11601.57|11601.73|11601.73|11601.57|11601.57|0
1627560460000|2021-07-29 12:07:40|11600.59|11600.59|11599.62|11599.62|11600.59|11600.59|11599.62|11599.62|0
1627560470000|2021-07-29 12:07:50|11598.42|11598.42|11598.42|11598.42|11598.42|11598.42|11598.42|11598.42|0
1627560480000|2021-07-29 12:08:00|11599.22|11599.22|11599.22|11599.22|11599.22|11599.22|11599.22|11599.22|0
1627560490000|2021-07-29 12:08:10|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|0
1627560500000|2021-07-29 12:08:20|11600.46|11600.46|11600.73|11600.73|11600.73|11600.73|11600.46|11600.46|0
1627560540000|2021-07-29 12:09:00|11601.93|11601.93|11603.13|11603.13|11603.13|11603.13|11601.93|11601.93|0
1627560550000|2021-07-29 12:09:10|11603.26|11603.26|11603.34|11603.34|11603.34|11603.34|11603.26|11603.26|0
1627560560000|2021-07-29 12:09:20|11603.41|11603.41|11603.76|11603.76|11603.76|11603.76|11603.41|11603.41|0
1627560570000|2021-07-29 12:09:30|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|11603.36|0
1627560600000|2021-07-29 12:10:00|11602.96|11602.96|11600.7|11600.7|11602.96|11602.96|11600.7|11600.7|0
1627560610000|2021-07-29 12:10:10|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|0
1627560630000|2021-07-29 12:10:30|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|11600.91|0
1627560640000|2021-07-29 12:10:40|11601.72|11601.72|11601.88|11601.88|11601.88|11601.88|11601.72|11601.72|0
1627560650000|2021-07-29 12:10:50|11601.28|11601.28|11601.31|11601.31|11601.31|11601.31|11600.91|11600.91|0
1627560660000|2021-07-29 12:11:00|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|0
1627560670000|2021-07-29 12:11:10|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|0
1627560680000|2021-07-29 12:11:20|11601.72|11601.72|11602.7|11602.7|11602.7|11602.7|11601.72|11601.72|0
1627560690000|2021-07-29 12:11:30|11603.05|11603.05|11604.83|11604.83|11604.83|11604.83|11602.25|11602.25|0
1627560700000|2021-07-29 12:11:40|11605.58|11605.58|11607.55|11607.55|11607.55|11607.55|11605.58|11605.58|0
1627560710000|2021-07-29 12:11:50|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|11607.78|0
1627560720000|2021-07-29 12:12:00|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|11607.95|0
1627560730000|2021-07-29 12:12:10|11608.08|11608.08|11609.27|11609.27|11609.41|11609.41|11608.08|11608.08|0
1627560740000|2021-07-29 12:12:20|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|11609.62|0
1627560750000|2021-07-29 12:12:30|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|11609.88|0
1627560760000|2021-07-29 12:12:40|11609.79|11609.79|11609.45|11609.45|11609.79|11609.79|11609.45|11609.45|0
1627560770000|2021-07-29 12:12:50|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|11608.47|0
1627560800000|2021-07-29 12:13:20|11608.7|11608.7|11608.7|11608.7|11608.7|11608.7|11608.7|11608.7|0
1627560810000|2021-07-29 12:13:30|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|0
1627560820000|2021-07-29 12:13:40|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|11608.83|0
1627560830000|2021-07-29 12:13:50|11608.67|11608.67|11608.67|11608.67|11608.67|11608.67|11608.67|11608.67|0
1627560840000|2021-07-29 12:14:00|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|0
1627560850000|2021-07-29 12:14:10|11609.57|11609.57|11609.5|11609.5|11609.57|11609.57|11609.5|11609.5|0
1627560870000|2021-07-29 12:14:30|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|11608.52|0
1627560880000|2021-07-29 12:14:40|11608.12|11608.12|11609.32|11609.32|11609.32|11609.32|11608.12|11608.12|0
1627560890000|2021-07-29 12:14:50|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|11609.72|0
1627560900000|2021-07-29 12:15:00|11609.51|11609.51|11607.92|11607.92|11609.51|11609.51|11607.92|11607.92|0
1627560920000|2021-07-29 12:15:20|11607.75|11607.75|11607.49|11607.49|11607.75|11607.75|11607.49|11607.49|0
1627560930000|2021-07-29 12:15:30|11606.5|11606.5|11605.75|11605.75|11606.5|11606.5|11605.61|11605.61|0
1627560950000|2021-07-29 12:15:50|11605.89|11605.89|11605.97|11605.97|11605.97|11605.97|11605.89|11605.89|0
1627560970000|2021-07-29 12:16:10|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1627560980000|2021-07-29 12:16:20|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|0
1627561000000|2021-07-29 12:16:40|11607.01|11607.01|11607.15|11607.15|11607.15|11607.15|11607.01|11607.01|0
1627561010000|2021-07-29 12:16:50|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|0
1627561020000|2021-07-29 12:17:00|11606.54|11606.54|11605.32|11605.32|11606.54|11606.54|11605.32|11605.32|0
1627561040000|2021-07-29 12:17:20|11605.06|11605.06|11605.86|11605.86|11605.86|11605.86|11605.06|11605.06|0
1627561050000|2021-07-29 12:17:30|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|0
1627561080000|2021-07-29 12:18:00|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|11606.27|0
1627561090000|2021-07-29 12:18:10|11606.67|11606.67|11607.47|11607.47|11607.47|11607.47|11606.67|11606.67|0
1627561130000|2021-07-29 12:18:50|11606.27|11606.27|11605.06|11605.06|11606.27|11606.27|11605.06|11605.06|0
1627561140000|2021-07-29 12:19:00|11604.08|11604.08|11602.69|11602.69|11604.08|11604.08|11602.69|11602.69|0
1627561150000|2021-07-29 12:19:10|11603.09|11603.09|11604.08|11604.08|11604.08|11604.08|11603.09|11603.09|0
1627561160000|2021-07-29 12:19:20|11603.68|11603.68|11603.68|11603.68|11603.68|11603.68|11603.68|11603.68|0
1627561170000|2021-07-29 12:19:30|11603.27|11603.27|11604.08|11604.08|11604.08|11604.08|11603.27|11603.27|0
1627561190000|2021-07-29 12:19:50|11602.11|11602.11|11603.51|11603.51|11603.51|11603.51|11602.11|11602.11|0
1627561210000|2021-07-29 12:20:10|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|11603.25|0
1627561220000|2021-07-29 12:20:20|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|0
1627561250000|2021-07-29 12:20:50|11602.74|11602.74|11603.73|11603.73|11603.73|11603.73|11602.74|11602.74|0
1627561270000|2021-07-29 12:21:10|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|0
1627561280000|2021-07-29 12:21:20|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|11605.33|0
1627561290000|2021-07-29 12:21:30|11604.93|11604.93|11605.06|11605.06|11605.06|11605.06|11604.93|11604.93|0
1627561300000|2021-07-29 12:21:40|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1627561310000|2021-07-29 12:21:50|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1627561320000|2021-07-29 12:22:00|11607.3|11607.3|11607.56|11607.56|11607.56|11607.56|11607.3|11607.3|0
1627561340000|2021-07-29 12:22:20|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|0
1627561350000|2021-07-29 12:22:30|11608.05|11608.05|11608.32|11608.32|11608.32|11608.32|11608.05|11608.05|0
1627561370000|2021-07-29 12:22:50|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|0
1627561380000|2021-07-29 12:23:00|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|0
1627561410000|2021-07-29 12:23:30|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|11609.38|0
1627561420000|2021-07-29 12:23:40|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|11610.19|0
1627561450000|2021-07-29 12:24:10|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|11609.97|0
1627561460000|2021-07-29 12:24:20|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|0
1627561480000|2021-07-29 12:24:40|11610.22|11610.22|11609.23|11609.23|11610.22|11610.22|11608.25|11608.25|0
1627561500000|2021-07-29 12:25:00|11608.43|11608.43|11607.93|11607.93|11608.43|11608.43|11607.93|11607.93|0
1627561540000|2021-07-29 12:25:40|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|11606.95|0
1627561550000|2021-07-29 12:25:50|11607.02|11607.02|11606.76|11606.76|11607.02|11607.02|11606.76|11606.76|0
1627561560000|2021-07-29 12:26:00|11607.56|11607.56|11609.74|11609.74|11609.74|11609.74|11607.56|11607.56|0
1627561590000|2021-07-29 12:26:30|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|11609.34|0
1627561610000|2021-07-29 12:26:50|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|11609.56|0
1627561650000|2021-07-29 12:27:30|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|11609.82|0
1627561660000|2021-07-29 12:27:40|11609.37|11609.37|11609.37|11609.37|11609.37|11609.37|11609.37|11609.37|0
1627561670000|2021-07-29 12:27:50|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|11609.14|0
1627561680000|2021-07-29 12:28:00|11610.12|11610.12|11610.12|11610.12|11610.12|11610.12|11610.12|11610.12|0
1627561690000|2021-07-29 12:28:10|11610.29|11610.29|11610.69|11610.69|11610.69|11610.69|11610.29|11610.29|0
1627561700000|2021-07-29 12:28:20|11609.71|11609.71|11609.5|11609.5|11609.71|11609.71|11609.5|11609.5|0
1627561710000|2021-07-29 12:28:30|11609.36|11609.36|11609.21|11609.21|11609.36|11609.36|11609.21|11609.21|0
1627561720000|2021-07-29 12:28:40|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|0
1627561740000|2021-07-29 12:29:00|11608.61|11608.61|11609.05|11609.05|11609.13|11609.13|11608.61|11608.61|0
1627561750000|2021-07-29 12:29:10|11608.88|11608.88|11608.47|11608.47|11608.88|11608.88|11608.47|11608.47|0
1627561760000|2021-07-29 12:29:20|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|11608.33|0
1627561770000|2021-07-29 12:29:30|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|0
1627561790000|2021-07-29 12:29:50|11608.18|11608.18|11606.67|11606.67|11608.27|11608.27|11606.67|11606.67|0
1627561800000|2021-07-29 12:30:00|11607.47|11607.47|11606.74|11606.74|11607.47|11607.47|11606.32|11606.32|0
1627561810000|2021-07-29 12:30:10|11606.51|11606.51|11607.65|11607.65|11607.65|11607.65|11606.51|11606.51|0
1627561820000|2021-07-29 12:30:20|11607.73|11607.73|11607.81|11607.81|11607.9|11607.9|11607.73|11607.73|0
1627561830000|2021-07-29 12:30:30|11606.82|11606.82|11607.46|11607.46|11607.62|11607.62|11606.82|11606.82|0
1627561840000|2021-07-29 12:30:40|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|0
1627561850000|2021-07-29 12:30:50|11608.68|11608.68|11608.47|11608.47|11608.68|11608.68|11608.47|11608.47|0
1627561860000|2021-07-29 12:31:00|11608.31|11608.31|11607.11|11607.11|11608.31|11608.31|11607.11|11607.11|0
1627561880000|2021-07-29 12:31:20|11607.51|11607.51|11607.29|11607.29|11607.51|11607.51|11607.29|11607.29|0
1627561890000|2021-07-29 12:31:30|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|0
1627561910000|2021-07-29 12:31:50|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|0
1627561920000|2021-07-29 12:32:00|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|0
1627561930000|2021-07-29 12:32:10|11608.71|11608.71|11606.3|11606.3|11608.71|11608.71|11606.3|11606.3|0
1627561940000|2021-07-29 12:32:20|11606.7|11606.7|11605.06|11605.06|11606.7|11606.7|11605.06|11605.06|0
1627561960000|2021-07-29 12:32:40|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|11604.08|0
1627561980000|2021-07-29 12:33:00|11604.29|11604.29|11603.44|11603.44|11604.29|11604.29|11603.04|11603.04|0
1627561990000|2021-07-29 12:33:10|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|0
1627562010000|2021-07-29 12:33:30|11601.95|11601.95|11602.16|11602.16|11602.16|11602.16|11601.95|11601.95|0
1627562020000|2021-07-29 12:33:40|11602.19|11602.19|11602.27|11602.27|11602.27|11602.27|11602.19|11602.19|0
1627562030000|2021-07-29 12:33:50|11602.14|11602.14|11601.16|11601.16|11602.14|11602.14|11601.16|11601.16|0
1627562050000|2021-07-29 12:34:10|11599.96|11599.96|11599.63|11599.63|11599.96|11599.96|11599.56|11599.56|0
1627562060000|2021-07-29 12:34:20|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|0
1627562100000|2021-07-29 12:35:00|11600.75|11600.75|11601.15|11601.15|11601.15|11601.15|11600.75|11600.75|0
1627562120000|2021-07-29 12:35:20|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|0
1627562130000|2021-07-29 12:35:30|11601.15|11601.15|11602.27|11602.27|11602.27|11602.27|11600.93|11600.93|0
1627562140000|2021-07-29 12:35:40|11602.43|11602.43|11603.14|11603.14|11603.55|11603.55|11602.43|11602.43|0
1627562150000|2021-07-29 12:35:50|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|0
1627562160000|2021-07-29 12:36:00|11603.55|11603.55|11603.95|11603.95|11603.95|11603.95|11603.14|11603.14|0
1627562170000|2021-07-29 12:36:10|11602.74|11602.74|11605.15|11605.15|11605.15|11605.15|11602.74|11602.74|0
1627562180000|2021-07-29 12:36:20|11606.14|11606.14|11606.21|11606.21|11606.21|11606.21|11606.14|11606.14|0
1627562190000|2021-07-29 12:36:30|11604.21|11604.21|11605.41|11605.41|11605.41|11605.41|11604.21|11604.21|0
1627562220000|2021-07-29 12:37:00|11604.21|11604.21|11605.46|11605.46|11605.46|11605.46|11604.21|11604.21|0
1627562230000|2021-07-29 12:37:10|11605.72|11605.72|11606.37|11606.37|11606.37|11606.37|11605.72|11605.72|0
1627562240000|2021-07-29 12:37:20|11607.58|11607.58|11607.52|11607.52|11607.58|11607.58|11607.52|11607.52|0
1627562250000|2021-07-29 12:37:30|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|0
1627562260000|2021-07-29 12:37:40|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|11607.86|0
1627562270000|2021-07-29 12:37:50|11608.26|11608.26|11608.81|11608.81|11608.81|11608.81|11608.26|11608.26|0
1627562290000|2021-07-29 12:38:10|11609.8|11609.8|11609.8|11609.8|11609.8|11609.8|11609.8|11609.8|0
1627562300000|2021-07-29 12:38:20|11609.66|11609.66|11609.73|11609.73|11609.9|11609.9|11609.09|11609.09|0
1627562320000|2021-07-29 12:38:40|11610|11610|11612.08|11612.08|11612.08|11612.08|11610|11610|0
1627562330000|2021-07-29 12:38:50|11612.88|11612.88|11612.88|11612.88|11612.88|11612.88|11612.88|11612.88|0
1627562350000|2021-07-29 12:39:10|11613.28|11613.28|11612.77|11612.77|11613.28|11613.28|11612.77|11612.77|0
1627562360000|2021-07-29 12:39:20|11612.26|11612.26|11610.66|11610.66|11612.26|11612.26|11610.66|11610.66|0
1627562380000|2021-07-29 12:39:40|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|11610.49|0
1627562400000|2021-07-29 12:40:00|11612.46|11612.46|11610.84|11610.84|11612.6|11612.6|11610.63|11610.63|0
1627562410000|2021-07-29 12:40:10|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|11610.68|0
1627562420000|2021-07-29 12:40:20|11610.89|11610.89|11608.96|11608.96|11611.1|11611.1|11608.96|11608.96|0
1627562440000|2021-07-29 12:40:40|11608.16|11608.16|11607.76|11607.76|11608.16|11608.16|11607.76|11607.76|0
1627562450000|2021-07-29 12:40:50|11607.36|11607.36|11606.96|11606.96|11607.36|11607.36|11606.96|11606.96|0
1627562460000|2021-07-29 12:41:00|11604.99|11604.99|11603.2|11603.2|11604.99|11604.99|11602.22|11602.22|0
1627562480000|2021-07-29 12:41:20|11603.62|11603.62|11602.62|11602.62|11603.62|11603.62|11602.62|11602.62|0
1627562490000|2021-07-29 12:41:30|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|11602.78|0
1627562510000|2021-07-29 12:41:50|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|0
1627562530000|2021-07-29 12:42:10|11603.57|11603.57|11603.57|11603.57|11603.57|11603.57|11603.57|11603.57|0
1627562540000|2021-07-29 12:42:20|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|0
1627562550000|2021-07-29 12:42:30|11603.73|11603.73|11602.12|11602.12|11603.73|11603.73|11602.12|11602.12|0
1627562590000|2021-07-29 12:43:10|11602.32|11602.32|11602.27|11602.27|11602.32|11602.32|11602.27|11602.27|0
1627562630000|2021-07-29 12:43:50|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|11602.43|0
1627562640000|2021-07-29 12:44:00|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|11602.17|0
1627562650000|2021-07-29 12:44:10|11601.77|11601.77|11601.58|11601.58|11601.77|11601.77|11601.37|11601.37|0
1627562660000|2021-07-29 12:44:20|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|11601.79|0
1627562670000|2021-07-29 12:44:30|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|0
1627562700000|2021-07-29 12:45:00|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|0
1627562730000|2021-07-29 12:45:30|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|0
1627562750000|2021-07-29 12:45:50|11601.22|11601.22|11601.24|11601.24|11601.24|11601.24|11600.42|11600.42|0
1627562760000|2021-07-29 12:46:00|11600.84|11600.84|11599.46|11599.46|11600.84|11600.84|11599.23|11599.23|0
1627562770000|2021-07-29 12:46:10|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|0
1627562790000|2021-07-29 12:46:30|11597.45|11597.45|11595.9|11595.9|11597.45|11597.45|11595.74|11595.74|0
1627562800000|2021-07-29 12:46:40|11594.91|11594.91|11594.74|11594.74|11594.91|11594.91|11594.74|11594.74|0
1627562820000|2021-07-29 12:47:00|11593.54|11593.54|11593.54|11593.54|11594.74|11594.74|11593.54|11593.54|0
1627562830000|2021-07-29 12:47:10|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|11592.74|0
1627562840000|2021-07-29 12:47:20|11591.94|11591.94|11591.41|11591.41|11592.74|11592.74|11591.41|11591.41|0
1627562850000|2021-07-29 12:47:30|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|0
1627562860000|2021-07-29 12:47:40|11593.82|11593.82|11592.38|11592.38|11593.89|11593.89|11592.38|11592.38|0
1627562900000|2021-07-29 12:48:20|11592.17|11592.17|11592.12|11592.12|11592.17|11592.17|11592.12|11592.12|0
1627562910000|2021-07-29 12:48:30|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|0
1627562930000|2021-07-29 12:48:50|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|11591.57|0
1627562950000|2021-07-29 12:49:10|11590.59|11590.59|11590.75|11590.75|11590.75|11590.75|11590.59|11590.59|0
1627562960000|2021-07-29 12:49:20|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|11590.96|0
1627562970000|2021-07-29 12:49:30|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|11590.95|0
1627562980000|2021-07-29 12:49:40|11591.75|11591.75|11592.95|11592.95|11592.95|11592.95|11591.75|11591.75|0
1627562990000|2021-07-29 12:49:50|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|11593.3|0
1627563000000|2021-07-29 12:50:00|11593.7|11593.7|11593.85|11593.85|11595.55|11595.55|11593.7|11593.7|0
1627563010000|2021-07-29 12:50:10|11593.45|11593.45|11593.05|11593.05|11593.45|11593.45|11593.05|11593.05|0
1627563020000|2021-07-29 12:50:20|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|11592.06|0
1627563050000|2021-07-29 12:50:50|11592.86|11592.86|11591.66|11591.66|11592.86|11592.86|11591.66|11591.66|0
1627563060000|2021-07-29 12:51:00|11590.45|11590.45|11591.66|11591.66|11591.66|11591.66|11590.45|11590.45|0
1627563080000|2021-07-29 12:51:20|11591.04|11591.04|11590.87|11590.87|11591.04|11591.04|11590.87|11590.87|0
1627563100000|2021-07-29 12:51:40|11590.49|11590.49|11590.49|11590.49|11590.49|11590.49|11590.49|11590.49|0
1627563110000|2021-07-29 12:51:50|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|0
1627563130000|2021-07-29 12:52:10|11590.27|11590.27|11591.55|11591.55|11591.55|11591.55|11590.27|11590.27|0
1627563150000|2021-07-29 12:52:30|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|0
1627563170000|2021-07-29 12:52:50|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|11591.36|0
1627563180000|2021-07-29 12:53:00|11591.15|11591.15|11591.66|11591.66|11591.66|11591.66|11591.15|11591.15|0
1627563210000|2021-07-29 12:53:30|11592.47|11592.47|11592.25|11592.25|11592.47|11592.47|11592.25|11592.25|0
1627563240000|2021-07-29 12:54:00|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|0
1627563260000|2021-07-29 12:54:20|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|11592.78|0
1627563270000|2021-07-29 12:54:30|11593|11593|11593|11593|11593|11593|11593|11593|0
1627563290000|2021-07-29 12:54:50|11593.8|11593.8|11593.73|11593.73|11593.8|11593.8|11593.73|11593.73|0
1627563300000|2021-07-29 12:55:00|11593.89|11593.89|11595.14|11595.14|11595.14|11595.14|11593.89|11593.89|0
1627563310000|2021-07-29 12:55:10|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|0
1627563320000|2021-07-29 12:55:20|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|0
1627563330000|2021-07-29 12:55:30|11596.89|11596.89|11597.04|11597.04|11597.04|11597.04|11596.89|11596.89|0
1627563350000|2021-07-29 12:55:50|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|0
1627563360000|2021-07-29 12:56:00|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|0
1627563380000|2021-07-29 12:56:20|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|0
1627563390000|2021-07-29 12:56:30|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|11597.25|0
1627563440000|2021-07-29 12:57:20|11597.38|11597.38|11597.64|11597.64|11597.64|11597.64|11597.38|11597.38|0
1627563470000|2021-07-29 12:57:50|11597.9|11597.9|11597.38|11597.38|11597.9|11597.9|11597.38|11597.38|0
1627563480000|2021-07-29 12:58:00|11597.33|11597.33|11597.2|11597.2|11598.53|11598.53|11597.2|11597.2|0
1627563490000|2021-07-29 12:58:10|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|11597.46|0
1627563500000|2021-07-29 12:58:20|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|11597.2|0
1627563510000|2021-07-29 12:58:30|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|0
1627563520000|2021-07-29 12:58:40|11595.2|11595.2|11595.6|11595.6|11595.6|11595.6|11595.2|11595.2|0
1627563540000|2021-07-29 12:59:00|11595.37|11595.37|11594.68|11594.68|11595.89|11595.89|11594.68|11594.68|0
1627563550000|2021-07-29 12:59:10|11593.48|11593.48|11593.69|11593.69|11593.9|11593.9|11593.48|11593.48|0
1627563560000|2021-07-29 12:59:20|11593.9|11593.9|11593.12|11593.12|11593.9|11593.9|11593.12|11593.12|0
1627563610000|2021-07-29 13:00:10|11592.97|11592.97|11591|11591|11592.97|11592.97|11591|11591|0
1627563620000|2021-07-29 13:00:20|11590.6|11590.6|11590.43|11590.43|11590.6|11590.6|11590.26|11590.26|0
1627563640000|2021-07-29 13:00:40|11590.17|11590.17|11590.35|11590.35|11590.35|11590.35|11590.17|11590.17|0
1627563650000|2021-07-29 13:00:50|11591.15|11591.15|11591.6|11591.6|11591.95|11591.95|11591.15|11591.15|0
1627563660000|2021-07-29 13:01:00|11591.39|11591.39|11591.04|11591.04|11591.39|11591.39|11591.04|11591.04|0
1627563670000|2021-07-29 13:01:10|11591.39|11591.39|11591.56|11591.56|11591.56|11591.56|11591.39|11591.39|0
1627563680000|2021-07-29 13:01:20|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|0
1627563690000|2021-07-29 13:01:30|11591.89|11591.89|11590.85|11590.85|11592.05|11592.05|11590.85|11590.85|0
1627563700000|2021-07-29 13:01:40|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|11591.2|0
1627563720000|2021-07-29 13:02:00|11591.41|11591.41|11592.27|11592.27|11592.27|11592.27|11591.41|11591.41|0
1627563730000|2021-07-29 13:02:10|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|11593.47|0
1627563740000|2021-07-29 13:02:20|11593.82|11593.82|11593.43|11593.43|11593.95|11593.95|11593.43|11593.43|0
1627563750000|2021-07-29 13:02:30|11592.78|11592.78|11593.11|11593.11|11593.11|11593.11|11592.78|11592.78|0
1627563760000|2021-07-29 13:02:40|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|11593.32|0
1627563770000|2021-07-29 13:02:50|11593.63|11593.63|11593.48|11593.48|11593.63|11593.63|11593.48|11593.48|0
1627563800000|2021-07-29 13:03:20|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|0
1627563810000|2021-07-29 13:03:30|11593.11|11593.11|11592.71|11592.71|11593.11|11593.11|11592.31|11592.31|0
1627563820000|2021-07-29 13:03:40|11593.13|11593.13|11592.16|11592.16|11593.13|11593.13|11591.93|11591.93|0
1627563840000|2021-07-29 13:04:00|11592|11592|11592|11592|11592|11592|11592|11592|0
1627563850000|2021-07-29 13:04:10|11592.21|11592.21|11592.2|11592.2|11592.63|11592.63|11592.2|11592.2|0
1627563860000|2021-07-29 13:04:20|11592.03|11592.03|11592.03|11592.03|11592.03|11592.03|11592.03|11592.03|0
1627563880000|2021-07-29 13:04:40|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|0
1627563900000|2021-07-29 13:05:00|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|0
1627563910000|2021-07-29 13:05:10|11591.45|11591.45|11591.24|11591.24|11591.45|11591.45|11591.24|11591.24|0
1627563960000|2021-07-29 13:06:00|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|0
1627563970000|2021-07-29 13:06:10|11592.04|11592.04|11592.04|11592.04|11593.03|11593.03|11592.04|11592.04|0
1627563990000|2021-07-29 13:06:30|11592.44|11592.44|11593.43|11593.43|11593.43|11593.43|11592.44|11592.44|0
1627564000000|2021-07-29 13:06:40|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|11593.27|0
1627564020000|2021-07-29 13:07:00|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|11594.26|0
1627564030000|2021-07-29 13:07:10|11593.27|11593.27|11592.64|11592.64|11593.27|11593.27|11592.64|11592.64|0
1627564050000|2021-07-29 13:07:30|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|0
1627564060000|2021-07-29 13:07:40|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|0
1627564070000|2021-07-29 13:07:50|11593.99|11593.99|11594.52|11594.52|11594.69|11594.69|11593.99|11593.99|0
1627564090000|2021-07-29 13:08:10|11595.73|11595.73|11595.73|11595.73|11595.73|11595.73|11595.73|11595.73|0
1627564100000|2021-07-29 13:08:20|11596.71|11596.71|11596.08|11596.08|11596.71|11596.71|11596.08|11596.08|0
1627564110000|2021-07-29 13:08:30|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|11595.87|0
1627564130000|2021-07-29 13:08:50|11594.67|11594.67|11593.46|11593.46|11594.67|11594.67|11593.46|11593.46|0
1627564160000|2021-07-29 13:09:20|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|0
1627564170000|2021-07-29 13:09:30|11592.81|11592.81|11592.97|11592.97|11592.97|11592.97|11592.81|11592.81|0
1627564180000|2021-07-29 13:09:40|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|11593.23|0
1627564190000|2021-07-29 13:09:50|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|0
1627564210000|2021-07-29 13:10:10|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|0
1627564220000|2021-07-29 13:10:20|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|11592.25|0
1627564230000|2021-07-29 13:10:30|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|0
1627564240000|2021-07-29 13:10:40|11592.61|11592.61|11592.96|11592.96|11592.96|11592.96|11592.61|11592.61|0
1627564250000|2021-07-29 13:10:50|11592.61|11592.61|11592.69|11592.69|11592.69|11592.69|11592.61|11592.61|0
1627564260000|2021-07-29 13:11:00|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|0
1627564270000|2021-07-29 13:11:10|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|0
1627564280000|2021-07-29 13:11:20|11593.18|11593.18|11592.76|11592.76|11593.18|11593.18|11592.76|11592.76|0
1627564300000|2021-07-29 13:11:40|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|11592.53|0
1627564350000|2021-07-29 13:12:30|11593.73|11593.73|11592.53|11592.53|11593.73|11593.73|11592.53|11592.53|0
1627564370000|2021-07-29 13:12:50|11592.93|11592.93|11594.88|11594.88|11594.88|11594.88|11592.93|11592.93|0
1627564400000|2021-07-29 13:13:20|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|0
1627564420000|2021-07-29 13:13:40|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1627564440000|2021-07-29 13:14:00|11595.86|11595.86|11597.83|11597.83|11597.83|11597.83|11595.86|11595.86|0
1627564450000|2021-07-29 13:14:10|11598.63|11598.63|11598.98|11598.98|11598.98|11598.98|11598.63|11598.63|0
1627564470000|2021-07-29 13:14:30|11598.63|11598.63|11598.42|11598.42|11598.63|11598.63|11598.42|11598.42|0
1627564480000|2021-07-29 13:14:40|11597.22|11597.22|11597.22|11597.22|11598.42|11598.42|11597.22|11597.22|0
1627564490000|2021-07-29 13:14:50|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|11598.2|0
1627564500000|2021-07-29 13:15:00|11597.22|11597.22|11596.23|11596.23|11597.22|11597.22|11596.23|11596.23|0
1627564520000|2021-07-29 13:15:20|11596.31|11596.31|11597.52|11597.52|11597.52|11597.52|11596.31|11596.31|0
1627564530000|2021-07-29 13:15:30|11597.35|11597.35|11597.52|11597.52|11597.52|11597.52|11597.35|11597.35|0
1627564540000|2021-07-29 13:15:40|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|11597.8|0
1627564550000|2021-07-29 13:15:50|11598.2|11598.2|11597.98|11597.98|11598.2|11598.2|11597|11597|0
1627564560000|2021-07-29 13:16:00|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|0
1627564570000|2021-07-29 13:16:10|11598.38|11598.38|11598.38|11598.38|11598.38|11598.38|11598.38|11598.38|0
1627564580000|2021-07-29 13:16:20|11598.73|11598.73|11599.93|11599.93|11599.93|11599.93|11598.73|11598.73|0
1627564600000|2021-07-29 13:16:40|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|0
1627564610000|2021-07-29 13:16:50|11600.26|11600.26|11600.39|11600.39|11600.39|11600.39|11600.26|11600.26|0
1627564620000|2021-07-29 13:17:00|11601.6|11601.6|11603.12|11603.12|11603.12|11603.12|11601.6|11601.6|0
1627564630000|2021-07-29 13:17:10|11604.32|11604.32|11604.53|11604.53|11604.53|11604.53|11604.32|11604.32|0
1627564640000|2021-07-29 13:17:20|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|0
1627564650000|2021-07-29 13:17:30|11604.84|11604.84|11604.58|11604.58|11604.84|11604.84|11604.58|11604.58|0
1627564670000|2021-07-29 13:17:50|11604.18|11604.18|11603.78|11603.78|11604.18|11604.18|11603.78|11603.78|0
1627564680000|2021-07-29 13:18:00|11604.04|11604.04|11602.84|11602.84|11604.04|11604.04|11602.84|11602.84|0
1627564690000|2021-07-29 13:18:10|11603.31|11603.31|11602.59|11602.59|11603.31|11603.31|11602.59|11602.59|0
1627564720000|2021-07-29 13:18:40|11602.08|11602.08|11602.58|11602.58|11602.58|11602.58|11602.08|11602.08|0
1627564730000|2021-07-29 13:18:50|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|0
1627564740000|2021-07-29 13:19:00|11602.23|11602.23|11602.44|11602.44|11602.44|11602.44|11602.23|11602.23|0
1627564760000|2021-07-29 13:19:20|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|11602.31|0
1627564780000|2021-07-29 13:19:40|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|0
1627564790000|2021-07-29 13:19:50|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|0
1627564800000|2021-07-29 13:20:00|11603.21|11603.21|11603.37|11603.37|11603.37|11603.37|11603.21|11603.21|0
1627564820000|2021-07-29 13:20:20|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|11603.06|0
1627564830000|2021-07-29 13:20:30|11603.41|11603.41|11604.4|11604.4|11604.4|11604.4|11603.41|11603.41|0
1627564840000|2021-07-29 13:20:40|11605.6|11605.6|11604.4|11604.4|11605.6|11605.6|11604.4|11604.4|0
1627564850000|2021-07-29 13:20:50|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|0
1627564860000|2021-07-29 13:21:00|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|11602.83|0
1627564880000|2021-07-29 13:21:20|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|11603.81|0
1627564890000|2021-07-29 13:21:30|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1627564900000|2021-07-29 13:21:40|11602.41|11602.41|11602.41|11602.41|11602.41|11602.41|11602.41|11602.41|0
1627564910000|2021-07-29 13:21:50|11603.39|11603.39|11604.21|11604.21|11604.21|11604.21|11603.39|11603.39|0
1627564920000|2021-07-29 13:22:00|11604.91|11604.91|11606.15|11606.15|11606.36|11606.36|11604.91|11604.91|0
1627564930000|2021-07-29 13:22:10|11606.5|11606.5|11607.12|11607.12|11607.12|11607.12|11606.37|11606.37|0
1627564940000|2021-07-29 13:22:20|11608.1|11608.1|11608.8|11608.8|11608.8|11608.8|11608.1|11608.1|0
1627564960000|2021-07-29 13:22:40|11609.2|11609.2|11609.16|11609.16|11609.2|11609.2|11609.16|11609.16|0
1627564970000|2021-07-29 13:22:50|11608.99|11608.99|11606.62|11606.62|11608.99|11608.99|11606.62|11606.62|0
1627564980000|2021-07-29 13:23:00|11606.46|11606.46|11606.87|11606.87|11606.87|11606.87|11606.46|11606.46|0
1627565000000|2021-07-29 13:23:20|11606.47|11606.47|11606.47|11606.47|11606.87|11606.87|11606.47|11606.47|0
1627565010000|2021-07-29 13:23:30|11606.6|11606.6|11605.9|11605.9|11606.6|11606.6|11605.9|11605.9|0
1627565020000|2021-07-29 13:23:40|11604.92|11604.92|11604.22|11604.22|11604.92|11604.92|11604.22|11604.22|0
1627565030000|2021-07-29 13:23:50|11604.57|11604.57|11604.92|11604.92|11604.92|11604.92|11604.57|11604.57|0
1627565040000|2021-07-29 13:24:00|11606.12|11606.12|11604.81|11604.81|11606.12|11606.12|11604.81|11604.81|0
1627565060000|2021-07-29 13:24:20|11604.39|11604.39|11603.07|11603.07|11604.39|11604.39|11603.07|11603.07|0
1627565080000|2021-07-29 13:24:40|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|0
1627565090000|2021-07-29 13:24:50|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|0
1627565100000|2021-07-29 13:25:00|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|11602.95|0
1627565110000|2021-07-29 13:25:10|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|0
1627565120000|2021-07-29 13:25:20|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|0
1627565130000|2021-07-29 13:25:30|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|11602.18|0
1627565150000|2021-07-29 13:25:50|11603.16|11603.16|11603.16|11603.16|11603.16|11603.16|11603.16|11603.16|0
1627565170000|2021-07-29 13:26:10|11602.18|11602.18|11601.8|11601.8|11602.18|11602.18|11601.8|11601.8|0
1627565180000|2021-07-29 13:26:20|11601.62|11601.62|11600.89|11600.89|11601.7|11601.7|11600.89|11600.89|0
1627565240000|2021-07-29 13:27:20|11601.29|11601.29|11601.8|11601.8|11601.8|11601.8|11601.29|11601.29|0
1627565250000|2021-07-29 13:27:30|11602.01|11602.01|11601.51|11601.51|11602.01|11602.01|11601.51|11601.51|0
1627565260000|2021-07-29 13:27:40|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|0
1627565270000|2021-07-29 13:27:50|11601.74|11601.74|11600.52|11600.52|11601.74|11601.74|11600.52|11600.52|0
1627565280000|2021-07-29 13:28:00|11601.73|11601.73|11601.73|11601.73|11601.73|11601.73|11601.73|11601.73|0
1627565300000|2021-07-29 13:28:20|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|0
1627565310000|2021-07-29 13:28:30|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|11601.44|0
1627565330000|2021-07-29 13:28:50|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|11600.23|11600.23|0
1627565340000|2021-07-29 13:29:00|11599.43|11599.43|11599.12|11599.12|11599.43|11599.43|11599.12|11599.12|0
1627565380000|2021-07-29 13:29:40|11599.52|11599.52|11601.02|11601.02|11601.02|11601.02|11599.52|11599.52|0
1627565390000|2021-07-29 13:29:50|11600.21|11600.21|11600.21|11600.21|11600.21|11600.21|11600.21|11600.21|0
1627565400000|2021-07-29 13:30:00|11600.38|11600.38|11598.57|11598.57|11600.38|11600.38|11598.57|11598.57|0
1627565410000|2021-07-29 13:30:10|11598.97|11598.97|11599.24|11599.24|11599.77|11599.77|11598.97|11598.97|0
1627565420000|2021-07-29 13:30:20|11599.4|11599.4|11598.59|11598.59|11599.4|11599.4|11598.07|11598.07|0
1627565430000|2021-07-29 13:30:30|11599.1|11599.1|11599.1|11599.1|11599.1|11599.1|11599.1|11599.1|0
1627565440000|2021-07-29 13:30:40|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|11599.73|0
1627565450000|2021-07-29 13:30:50|11599.52|11599.52|11598.99|11598.99|11599.52|11599.52|11598.59|11598.59|0
1627565460000|2021-07-29 13:31:00|11599.2|11599.2|11599.41|11599.41|11599.41|11599.41|11599.2|11599.2|0
1627565480000|2021-07-29 13:31:20|11599.95|11599.95|11600.25|11600.25|11600.25|11600.25|11599.95|11599.95|0
1627565490000|2021-07-29 13:31:30|11600.1|11600.1|11603.74|11603.74|11603.74|11603.74|11600.1|11600.1|0
1627565500000|2021-07-29 13:31:40|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|0
1627565510000|2021-07-29 13:31:50|11605.15|11605.15|11607.46|11607.46|11607.46|11607.46|11605.15|11605.15|0
1627565520000|2021-07-29 13:32:00|11607.69|11607.69|11608.09|11608.09|11608.09|11608.09|11607.69|11607.69|0
1627565540000|2021-07-29 13:32:20|11608.02|11608.02|11608.25|11608.25|11608.25|11608.25|11608.02|11608.02|0
1627565560000|2021-07-29 13:32:40|11607.85|11607.85|11607.14|11607.14|11607.85|11607.85|11607.14|11607.14|0
1627565580000|2021-07-29 13:33:00|11607.13|11607.13|11608.11|11608.11|11608.11|11608.11|11607.13|11607.13|0
1627565590000|2021-07-29 13:33:10|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|0
1627565600000|2021-07-29 13:33:20|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|11610.3|0
1627565610000|2021-07-29 13:33:30|11610.09|11610.09|11613.29|11613.29|11614.22|11614.22|11610.09|11610.09|0
1627565620000|2021-07-29 13:33:40|11613.55|11613.55|11613.81|11613.81|11613.81|11613.81|11613.55|11613.55|0
1627565630000|2021-07-29 13:33:50|11614.13|11614.13|11616.79|11616.79|11617.14|11617.14|11614.13|11614.13|0
1627565640000|2021-07-29 13:34:00|11617.14|11617.14|11617.36|11617.36|11618.18|11618.18|11616.79|11616.79|0
1627565650000|2021-07-29 13:34:10|11617.76|11617.76|11618.96|11618.96|11618.96|11618.96|11617.76|11617.76|0
1627565660000|2021-07-29 13:34:20|11620.16|11620.16|11619.76|11619.76|11620.16|11620.16|11618.96|11618.96|0
1627565670000|2021-07-29 13:34:30|11619.36|11619.36|11623|11623|11623|11623|11619.36|11619.36|0
1627565680000|2021-07-29 13:34:40|11623.8|11623.8|11623.4|11623.4|11623.8|11623.8|11623.4|11623.4|0
1627565690000|2021-07-29 13:34:50|11623|11623|11622.58|11622.58|11623|11623|11622.23|11622.23|0
1627565700000|2021-07-29 13:35:00|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|11621.37|0
1627565710000|2021-07-29 13:35:10|11620.97|11620.97|11620.68|11620.68|11620.97|11620.97|11619.99|11619.99|0
1627565740000|2021-07-29 13:35:40|11619.7|11619.7|11618.55|11618.55|11619.7|11619.7|11618.55|11618.55|0
1627565750000|2021-07-29 13:35:50|11618.15|11618.15|11616.53|11616.53|11618.15|11618.15|11616.53|11616.53|0
1627565760000|2021-07-29 13:36:00|11616.32|11616.32|11616.5|11616.5|11616.72|11616.72|11615.51|11615.51|0
1627565770000|2021-07-29 13:36:10|11615.51|11615.51|11612.81|11612.81|11615.51|11615.51|11612.81|11612.81|0
1627565780000|2021-07-29 13:36:20|11612.65|11612.65|11612.31|11612.31|11612.65|11612.65|11612.15|11612.15|0
1627565790000|2021-07-29 13:36:30|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|11612.1|0
1627565800000|2021-07-29 13:36:40|11612.9|11612.9|11614.63|11614.63|11614.63|11614.63|11612.9|11612.9|0
1627565810000|2021-07-29 13:36:50|11614.4|11614.4|11614.1|11614.1|11614.4|11614.4|11614.1|11614.1|0
1627565830000|2021-07-29 13:37:10|11613.76|11613.76|11612.98|11612.98|11613.76|11613.76|11612.55|11612.55|0
1627565840000|2021-07-29 13:37:20|11612.63|11612.63|11613.72|11613.72|11614.01|11614.01|11612.63|11612.63|0
1627565850000|2021-07-29 13:37:30|11614.07|11614.07|11615.61|11615.61|11615.61|11615.61|11614.07|11614.07|0
1627565860000|2021-07-29 13:37:40|11615.96|11615.96|11615.86|11615.86|11616.31|11616.31|11615.86|11615.86|0
1627565880000|2021-07-29 13:38:00|11614.87|11614.87|11610.66|11610.66|11614.87|11614.87|11610.66|11610.66|0
1627565900000|2021-07-29 13:38:20|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|11610.52|0
1627565910000|2021-07-29 13:38:30|11610.26|11610.26|11609.86|11609.86|11610.26|11610.26|11609.86|11609.86|0
1627565920000|2021-07-29 13:38:40|11608.87|11608.87|11607.43|11607.43|11608.87|11608.87|11607.43|11607.43|0
1627565950000|2021-07-29 13:39:10|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|0
1627565960000|2021-07-29 13:39:20|11606.24|11606.24|11606.24|11606.24|11606.24|11606.24|11606.24|11606.24|0
1627565970000|2021-07-29 13:39:30|11607.44|11607.44|11608.65|11608.65|11609.85|11609.85|11607.44|11607.44|0
1627565980000|2021-07-29 13:39:40|11609.85|11609.85|11609.98|11609.98|11609.98|11609.98|11609.85|11609.85|0
1627565990000|2021-07-29 13:39:50|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|11609.9|0
1627566000000|2021-07-29 13:40:00|11611.11|11611.11|11610.96|11610.96|11611.11|11611.11|11610.96|11610.96|0
1627566010000|2021-07-29 13:40:10|11610.82|11610.82|11611.07|11611.07|11611.07|11611.07|11610.82|11610.82|0
1627566020000|2021-07-29 13:40:20|11611.15|11611.15|11611.67|11611.67|11611.67|11611.67|11611.15|11611.15|0
1627566030000|2021-07-29 13:40:30|11612.02|11612.02|11615.77|11615.77|11615.77|11615.77|11612.02|11612.02|0
1627566040000|2021-07-29 13:40:40|11616.12|11616.12|11617.51|11617.51|11617.51|11617.51|11616.12|11616.12|0
1627566050000|2021-07-29 13:40:50|11618.03|11618.03|11619.42|11619.42|11619.42|11619.42|11618.03|11618.03|0
1627566060000|2021-07-29 13:41:00|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|11619.82|0
1627566070000|2021-07-29 13:41:10|11619.85|11619.85|11620.32|11620.32|11620.32|11620.32|11619.68|11619.68|0
1627566080000|2021-07-29 13:41:20|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|11618.35|0
1627566100000|2021-07-29 13:41:40|11617.5|11617.5|11617.5|11617.5|11617.5|11617.5|11617.5|11617.5|0
1627566110000|2021-07-29 13:41:50|11615.72|11615.72|11615.95|11615.95|11615.95|11615.95|11615.72|11615.72|0
1627566130000|2021-07-29 13:42:10|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|11615.55|0
1627566150000|2021-07-29 13:42:30|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|11615.78|0
1627566180000|2021-07-29 13:43:00|11616.18|11616.18|11617.68|11617.68|11617.68|11617.68|11616.18|11616.18|0
1627566210000|2021-07-29 13:43:30|11617.89|11617.89|11617.75|11617.75|11617.89|11617.89|11617.75|11617.75|0
1627566220000|2021-07-29 13:43:40|11617.62|11617.62|11616.92|11616.92|11617.62|11617.62|11616.41|11616.41|0
1627566230000|2021-07-29 13:43:50|11616.85|11616.85|11617.35|11617.35|11617.35|11617.35|11616.85|11616.85|0
1627566240000|2021-07-29 13:44:00|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|0
1627566250000|2021-07-29 13:44:10|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|11617.35|0
1627566270000|2021-07-29 13:44:30|11617.55|11617.55|11618.54|11618.54|11618.54|11618.54|11617.55|11617.55|0
1627566280000|2021-07-29 13:44:40|11618.94|11618.94|11619.34|11619.34|11619.34|11619.34|11618.94|11618.94|0
1627566300000|2021-07-29 13:45:00|11619.38|11619.38|11622.38|11622.38|11622.55|11622.55|11619.18|11619.18|0
1627566320000|2021-07-29 13:45:20|11622.15|11622.15|11621.83|11621.83|11622.64|11622.64|11621.83|11621.83|0
1627566330000|2021-07-29 13:45:30|11621.62|11621.62|11621.38|11621.38|11621.62|11621.62|11621.38|11621.38|0
1627566340000|2021-07-29 13:45:40|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|11621.43|0
1627566350000|2021-07-29 13:45:50|11621.36|11621.36|11622.56|11622.56|11622.56|11622.56|11621.36|11621.36|0
1627566370000|2021-07-29 13:46:10|11623.54|11623.54|11626.08|11626.08|11626.08|11626.08|11623.54|11623.54|0
1627566380000|2021-07-29 13:46:20|11626.24|11626.24|11627.64|11627.64|11627.64|11627.64|11625.91|11625.91|0
1627566390000|2021-07-29 13:46:30|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|11628.62|0
1627566400000|2021-07-29 13:46:40|11629.19|11629.19|11630.59|11630.59|11630.59|11630.59|11628.06|11628.06|0
1627566410000|2021-07-29 13:46:50|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|11630.25|0
1627566420000|2021-07-29 13:47:00|11629.26|11629.26|11626.94|11626.94|11629.26|11629.26|11626.73|11626.73|0
1627566430000|2021-07-29 13:47:10|11627.74|11627.74|11627.79|11627.79|11628.14|11628.14|11627.74|11627.74|0
1627566440000|2021-07-29 13:47:20|11627.92|11627.92|11627.34|11627.34|11627.92|11627.92|11626.13|11626.13|0
1627566450000|2021-07-29 13:47:30|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|0
1627566460000|2021-07-29 13:47:40|11627.36|11627.36|11628.16|11628.16|11628.16|11628.16|11627.36|11627.36|0
1627566470000|2021-07-29 13:47:50|11628.09|11628.09|11627.28|11627.28|11628.09|11628.09|11627.28|11627.28|0
1627566480000|2021-07-29 13:48:00|11628.09|11628.09|11628.25|11628.25|11628.25|11628.25|11628.09|11628.09|0
1627566500000|2021-07-29 13:48:20|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|11627.27|0
1627566510000|2021-07-29 13:48:30|11627.21|11627.21|11627.61|11627.61|11627.61|11627.61|11626.87|11626.87|0
1627566520000|2021-07-29 13:48:40|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|0
1627566530000|2021-07-29 13:48:50|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|11627.79|0
1627566540000|2021-07-29 13:49:00|11626.59|11626.59|11626.32|11626.32|11626.59|11626.59|11626.32|11626.32|0
1627566550000|2021-07-29 13:49:10|11626.34|11626.34|11625.52|11625.52|11626.34|11626.34|11625.12|11625.12|0
1627566560000|2021-07-29 13:49:20|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|11625.51|0
1627566580000|2021-07-29 13:49:40|11625.34|11625.34|11625.2|11625.2|11625.34|11625.34|11625|11625|0
1627566590000|2021-07-29 13:49:50|11625.04|11625.04|11625.26|11625.26|11625.26|11625.26|11625.04|11625.04|0
1627566610000|2021-07-29 13:50:10|11625.12|11625.12|11625.15|11625.15|11625.55|11625.55|11624.36|11624.36|0
1627566620000|2021-07-29 13:50:20|11624.75|11624.75|11622.01|11622.01|11624.75|11624.75|11621.61|11621.61|0
1627566630000|2021-07-29 13:50:30|11621.93|11621.93|11622.26|11622.26|11622.26|11622.26|11621.93|11621.93|0
1627566640000|2021-07-29 13:50:40|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|11621.28|0
1627566650000|2021-07-29 13:50:50|11621.4|11621.4|11620.2|11620.2|11621.4|11621.4|11620.2|11620.2|0
1627566660000|2021-07-29 13:51:00|11619.86|11619.86|11619.86|11619.86|11619.86|11619.86|11619.86|11619.86|0
1627566670000|2021-07-29 13:51:10|11618.65|11618.65|11618.65|11618.65|11618.65|11618.65|11617.67|11617.67|0
1627566680000|2021-07-29 13:51:20|11619.86|11619.86|11619|11619|11620.2|11620.2|11619|11619|0
1627566690000|2021-07-29 13:51:30|11618.92|11618.92|11621.11|11621.11|11621.11|11621.11|11618.92|11618.92|0
1627566710000|2021-07-29 13:51:50|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|11620.95|0
1627566720000|2021-07-29 13:52:00|11619.75|11619.75|11619.73|11619.73|11619.75|11619.75|11619.73|11619.73|0
1627566730000|2021-07-29 13:52:10|11619.69|11619.69|11619.35|11619.35|11619.69|11619.69|11619.35|11619.35|0
1627566750000|2021-07-29 13:52:30|11620.55|11620.55|11619.8|11619.8|11620.55|11620.55|11619.8|11619.8|0
1627566760000|2021-07-29 13:52:40|11620.6|11620.6|11620.65|11620.65|11620.65|11620.65|11620.6|11620.6|0
1627566770000|2021-07-29 13:52:50|11621.64|11621.64|11624.41|11624.41|11624.41|11624.41|11621.64|11621.64|0
1627566780000|2021-07-29 13:53:00|11624.76|11624.76|11624.76|11624.76|11624.76|11624.76|11624.76|11624.76|0
1627566800000|2021-07-29 13:53:20|11624.41|11624.41|11624.54|11624.54|11624.54|11624.54|11624.41|11624.41|0
1627566810000|2021-07-29 13:53:30|11624.67|11624.67|11625.3|11625.3|11625.3|11625.3|11624.67|11624.67|0
1627566820000|2021-07-29 13:53:40|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|0
1627566840000|2021-07-29 13:54:00|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.81|11624.81|0
1627566850000|2021-07-29 13:54:10|11624.63|11624.63|11624.42|11624.42|11624.63|11624.63|11624.42|11624.42|0
1627566870000|2021-07-29 13:54:30|11624.07|11624.07|11622.58|11622.58|11624.07|11624.07|11622.58|11622.58|0
1627566880000|2021-07-29 13:54:40|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|11622.43|0
1627566890000|2021-07-29 13:54:50|11622.53|11622.53|11622.06|11622.06|11622.53|11622.53|11622.06|11622.06|0
1627566900000|2021-07-29 13:55:00|11620.85|11620.85|11620.85|11620.85|11620.85|11620.85|11620.85|11620.85|0
1627566910000|2021-07-29 13:55:10|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|0
1627566930000|2021-07-29 13:55:30|11621.44|11621.44|11621.65|11621.65|11621.65|11621.65|11621.44|11621.44|0
1627566950000|2021-07-29 13:55:50|11622|11622|11622|11622|11622|11622|11622|11622|0
1627566960000|2021-07-29 13:56:00|11621.6|11621.6|11621.2|11621.2|11621.6|11621.6|11621.2|11621.2|0
1627566980000|2021-07-29 13:56:20|11621.23|11621.23|11621.08|11621.08|11621.23|11621.23|11621.08|11621.08|0
1627566990000|2021-07-29 13:56:30|11620.09|11620.09|11621.08|11621.08|11621.08|11621.08|11620.09|11620.09|0
1627567000000|2021-07-29 13:56:40|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|0
1627567010000|2021-07-29 13:56:50|11621.46|11621.46|11621.62|11621.62|11621.62|11621.62|11621.46|11621.46|0
1627567020000|2021-07-29 13:57:00|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|11621.2|0
1627567030000|2021-07-29 13:57:10|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|11620.87|0
1627567060000|2021-07-29 13:57:40|11621.27|11621.27|11622.07|11622.07|11623.28|11623.28|11621.27|11621.27|0
1627567070000|2021-07-29 13:57:50|11620.86|11620.86|11619.28|11619.28|11622.07|11622.07|11619.28|11619.28|0
1627567080000|2021-07-29 13:58:00|11620.49|11620.49|11621.69|11621.69|11621.69|11621.69|11620.49|11620.49|0
1627567090000|2021-07-29 13:58:10|11622.09|11622.09|11620.89|11620.89|11622.09|11622.09|11620.89|11620.89|0
1627567100000|2021-07-29 13:58:20|11620.38|11620.38|11622.06|11622.06|11622.06|11622.06|11620.33|11620.33|0
1627567110000|2021-07-29 13:58:30|11623.05|11623.05|11624.03|11624.03|11624.03|11624.03|11623.05|11623.05|0
1627567120000|2021-07-29 13:58:40|11624.43|11624.43|11623.23|11623.23|11624.43|11624.43|11623.23|11623.23|0
1627567130000|2021-07-29 13:58:50|11623.28|11623.28|11623.55|11623.55|11623.55|11623.55|11623.15|11623.15|0
1627567150000|2021-07-29 13:59:10|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|0
1627567160000|2021-07-29 13:59:20|11623.74|11623.74|11624.54|11624.54|11624.54|11624.54|11623.74|11623.74|0
1627567170000|2021-07-29 13:59:30|11625.59|11625.59|11626.79|11626.79|11626.79|11626.79|11625.59|11625.59|0
1627567180000|2021-07-29 13:59:40|11627.78|11627.78|11627.78|11627.78|11627.78|11627.78|11627.78|11627.78|0
1627567190000|2021-07-29 13:59:50|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|11627.99|0
1627567200000|2021-07-29 14:00:00|11628.12|11628.12|11630.6|11630.6|11631.6|11631.6|11628.12|11628.12|0
1627567210000|2021-07-29 14:00:10|11630.39|11630.39|11629.4|11629.4|11630.39|11630.39|11629.4|11629.4|0
1627567220000|2021-07-29 14:00:20|11628.71|11628.71|11627.9|11627.9|11629.69|11629.69|11627.9|11627.9|0
1627567230000|2021-07-29 14:00:30|11627.74|11627.74|11626.53|11626.53|11627.74|11627.74|11626.53|11626.53|0
1627567250000|2021-07-29 14:00:50|11627.33|11627.33|11627.33|11627.33|11627.33|11627.33|11627.33|11627.33|0
1627567260000|2021-07-29 14:01:00|11628.32|11628.32|11629.41|11629.41|11630.27|11630.27|11628.32|11628.32|0
1627567270000|2021-07-29 14:01:10|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|11629.2|0
1627567280000|2021-07-29 14:01:20|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|0
1627567310000|2021-07-29 14:01:50|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|0
1627567320000|2021-07-29 14:02:00|11629.54|11629.54|11630.53|11630.53|11630.53|11630.53|11629.54|11629.54|0
1627567340000|2021-07-29 14:02:20|11630.13|11630.13|11629.33|11629.33|11630.13|11630.13|11629.33|11629.33|0
1627567350000|2021-07-29 14:02:30|11628.87|11628.87|11627.66|11627.66|11628.87|11628.87|11627.66|11627.66|0
1627567360000|2021-07-29 14:02:40|11627.31|11627.31|11626.95|11626.95|11627.31|11627.31|11626.95|11626.95|0
1627567380000|2021-07-29 14:03:00|11624.98|11624.98|11623.36|11623.36|11625.15|11625.15|11623.36|11623.36|0
1627567390000|2021-07-29 14:03:10|11623.19|11623.19|11623.19|11623.19|11623.19|11623.19|11623.19|11623.19|0
1627567400000|2021-07-29 14:03:20|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|11624.18|0
1627567410000|2021-07-29 14:03:30|11624.05|11624.05|11621.86|11621.86|11624.05|11624.05|11621.86|11621.86|0
1627567430000|2021-07-29 14:03:50|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|11621.96|0
1627567440000|2021-07-29 14:04:00|11621.88|11621.88|11621.88|11621.88|11622.09|11622.09|11621.88|11621.88|0
1627567450000|2021-07-29 14:04:10|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|11621.8|0
1627567460000|2021-07-29 14:04:20|11621.6|11621.6|11623.66|11623.66|11623.66|11623.66|11621.6|11621.6|0
1627567470000|2021-07-29 14:04:30|11622.68|11622.68|11622.63|11622.63|11622.68|11622.68|11622.63|11622.63|0
1627567480000|2021-07-29 14:04:40|11622.71|11622.71|11622.71|11622.71|11622.71|11622.71|11622.71|11622.71|0
1627567490000|2021-07-29 14:04:50|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|11622.21|0
1627567500000|2021-07-29 14:05:00|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|0
1627567540000|2021-07-29 14:05:40|11621.81|11621.81|11621.65|11621.65|11621.81|11621.81|11621.65|11621.65|0
1627567550000|2021-07-29 14:05:50|11621.54|11621.54|11621.33|11621.33|11621.54|11621.54|11621.33|11621.33|0
1627567560000|2021-07-29 14:06:00|11621.25|11621.25|11621.66|11621.66|11621.66|11621.66|11621.25|11621.25|0
1627567570000|2021-07-29 14:06:10|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|0
1627567580000|2021-07-29 14:06:20|11621.89|11621.89|11622.9|11622.9|11622.9|11622.9|11621.72|11621.72|0
1627567590000|2021-07-29 14:06:30|11623.89|11623.89|11623.89|11623.89|11624.23|11624.23|11623.89|11623.89|0
1627567600000|2021-07-29 14:06:40|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|11624.29|0
1627567610000|2021-07-29 14:06:50|11623.89|11623.89|11623.49|11623.49|11623.89|11623.89|11623.09|11623.09|0
1627567620000|2021-07-29 14:07:00|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|11623.32|0
1627567640000|2021-07-29 14:07:20|11623.24|11623.24|11622.77|11622.77|11623.24|11623.24|11622.77|11622.77|0
1627567650000|2021-07-29 14:07:30|11622.69|11622.69|11622.09|11622.09|11622.79|11622.79|11622.09|11622.09|0
1627567660000|2021-07-29 14:07:40|11621.96|11621.96|11623.57|11623.57|11623.57|11623.57|11621.96|11621.96|0
1627567670000|2021-07-29 14:07:50|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|11623.36|0
1627567680000|2021-07-29 14:08:00|11623.59|11623.59|11622.39|11622.39|11623.59|11623.59|11622.39|11622.39|0
1627567690000|2021-07-29 14:08:10|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|11622.53|0
1627567700000|2021-07-29 14:08:20|11622.46|11622.46|11622.03|11622.03|11622.46|11622.46|11622.03|11622.03|0
1627567710000|2021-07-29 14:08:30|11622.2|11622.2|11620.87|11620.87|11622.2|11622.2|11620.87|11620.87|0
1627567720000|2021-07-29 14:08:40|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|11619.88|0
1627567750000|2021-07-29 14:09:10|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|11618.68|0
1627567760000|2021-07-29 14:09:20|11618.43|11618.43|11618.43|11618.43|11618.43|11618.43|11618.43|11618.43|0
1627567780000|2021-07-29 14:09:40|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|0
1627567790000|2021-07-29 14:09:50|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|11617.99|0
1627567800000|2021-07-29 14:10:00|11618.06|11618.06|11616.29|11616.29|11618.33|11618.33|11616.29|11616.29|0
1627567810000|2021-07-29 14:10:10|11616.13|11616.13|11615.36|11615.36|11616.13|11616.13|11615.36|11615.36|0
1627567830000|2021-07-29 14:10:30|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|11615.34|0
1627567840000|2021-07-29 14:10:40|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|0
1627567850000|2021-07-29 14:10:50|11613.31|11613.31|11612.33|11612.33|11613.31|11613.31|11612.33|11612.33|0
1627567870000|2021-07-29 14:11:10|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|11611.29|0
1627567880000|2021-07-29 14:11:20|11611.12|11611.12|11610.65|11610.65|11611.12|11611.12|11610.65|11610.65|0
1627567890000|2021-07-29 14:11:30|11610.57|11610.57|11610.49|11610.49|11610.57|11610.57|11610.49|11610.49|0
1627567900000|2021-07-29 14:11:40|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|11610.76|0
1627567910000|2021-07-29 14:11:50|11610.9|11610.9|11608.49|11608.49|11610.9|11610.9|11608.49|11608.49|0
1627567930000|2021-07-29 14:12:10|11609.47|11609.47|11609.67|11609.67|11609.82|11609.82|11609.47|11609.47|0
1627567950000|2021-07-29 14:12:30|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|0
1627567960000|2021-07-29 14:12:40|11610.15|11610.15|11610.15|11610.15|11610.15|11610.15|11610.15|11610.15|0
1627567970000|2021-07-29 14:12:50|11611.13|11611.13|11611.13|11611.13|11611.13|11611.13|11611.13|11611.13|0
1627567980000|2021-07-29 14:13:00|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|0
1627567990000|2021-07-29 14:13:10|11611.35|11611.35|11612.78|11612.78|11612.78|11612.78|11611.35|11611.35|0
1627568000000|2021-07-29 14:13:20|11612.01|11612.01|11612.01|11612.01|11612.01|11612.01|11612.01|11612.01|0
1627568040000|2021-07-29 14:14:00|11612.2|11612.2|11613.98|11613.98|11613.98|11613.98|11612.2|11612.2|0
1627568060000|2021-07-29 14:14:20|11612.78|11612.78|11613.37|11613.37|11613.37|11613.37|11612.17|11612.17|0
1627568080000|2021-07-29 14:14:40|11614.97|11614.97|11614.85|11614.85|11614.97|11614.97|11614.85|11614.85|0
1627568090000|2021-07-29 14:14:50|11614.9|11614.9|11615.37|11615.37|11615.37|11615.37|11614.9|11614.9|0
1627568100000|2021-07-29 14:15:00|11615.59|11615.59|11615.59|11615.59|11615.59|11615.59|11615.59|11615.59|0
1627568120000|2021-07-29 14:15:20|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|11615.99|0
1627568130000|2021-07-29 14:15:30|11616.2|11616.2|11616.19|11616.19|11617.39|11617.39|11616.19|11616.19|0
1627568140000|2021-07-29 14:15:40|11616.35|11616.35|11617.04|11617.04|11617.04|11617.04|11616.35|11616.35|0
1627568150000|2021-07-29 14:15:50|11617.45|11617.45|11618.16|11618.16|11618.83|11618.83|11617.45|11617.45|0
1627568170000|2021-07-29 14:16:10|11619.36|11619.36|11619.23|11619.23|11619.36|11619.36|11619.23|11619.23|0
1627568180000|2021-07-29 14:16:20|11619.49|11619.49|11619.42|11619.42|11619.49|11619.49|11619.42|11619.42|0
1627568190000|2021-07-29 14:16:30|11621.39|11621.39|11621.3|11621.3|11621.56|11621.56|11621.3|11621.3|0
1627568200000|2021-07-29 14:16:40|11621.8|11621.8|11622.72|11622.72|11622.72|11622.72|11621.8|11621.8|0
1627568210000|2021-07-29 14:16:50|11622.79|11622.79|11620.78|11620.78|11622.79|11622.79|11618.85|11618.85|0
1627568220000|2021-07-29 14:17:00|11619.8|11619.8|11619.8|11619.8|11619.8|11619.8|11619.8|11619.8|0
1627568230000|2021-07-29 14:17:10|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|0
1627568250000|2021-07-29 14:17:30|11619.51|11619.51|11620.57|11620.57|11620.57|11620.57|11619.51|11619.51|0
1627568270000|2021-07-29 14:17:50|11619.36|11619.36|11619.76|11619.76|11619.76|11619.76|11619.36|11619.36|0
1627568280000|2021-07-29 14:18:00|11619.98|11619.98|11619.76|11619.76|11619.98|11619.98|11619.76|11619.76|0
1627568290000|2021-07-29 14:18:10|11620.75|11620.75|11621.1|11621.1|11621.1|11621.1|11620.75|11620.75|0
1627568300000|2021-07-29 14:18:20|11620.11|11620.11|11619.42|11619.42|11620.11|11620.11|11617.45|11617.45|0
1627568310000|2021-07-29 14:18:30|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|0
1627568330000|2021-07-29 14:18:50|11620.08|11620.08|11620.08|11620.08|11620.08|11620.08|11619.68|11619.68|0
1627568340000|2021-07-29 14:19:00|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|11621.06|0
1627568350000|2021-07-29 14:19:10|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|0
1627568360000|2021-07-29 14:19:20|11621.81|11621.81|11621.81|11621.81|11621.81|11621.81|11621.81|11621.81|0
1627568390000|2021-07-29 14:19:50|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|0
1627568400000|2021-07-29 14:20:00|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|0
1627568410000|2021-07-29 14:20:10|11622.67|11622.67|11623.49|11623.49|11623.61|11623.61|11622.63|11622.63|0
1627568440000|2021-07-29 14:20:40|11624.69|11624.69|11623.09|11623.09|11624.69|11624.69|11622.69|11622.69|0
1627568450000|2021-07-29 14:20:50|11623.16|11623.16|11622.21|11622.21|11623.2|11623.2|11622.21|11622.21|0
1627568460000|2021-07-29 14:21:00|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|0
1627568480000|2021-07-29 14:21:20|11622.54|11622.54|11622.94|11622.94|11622.94|11622.94|11622.54|11622.54|0
1627568500000|2021-07-29 14:21:40|11621.96|11621.96|11622.94|11622.94|11622.94|11622.94|11621.96|11621.96|0
1627568520000|2021-07-29 14:22:00|11623.01|11623.01|11623.05|11623.05|11623.05|11623.05|11623.01|11623.01|0
1627568530000|2021-07-29 14:22:10|11623.45|11623.45|11622.65|11622.65|11623.45|11623.45|11622.65|11622.65|0
1627568540000|2021-07-29 14:22:20|11622.73|11622.73|11623.29|11623.29|11623.29|11623.29|11622.73|11622.73|0
1627568550000|2021-07-29 14:22:30|11623.63|11623.63|11623.63|11623.63|11623.63|11623.63|11623.63|11623.63|0
1627568580000|2021-07-29 14:23:00|11623.42|11623.42|11625.18|11625.18|11625.18|11625.18|11623.21|11623.21|0
1627568590000|2021-07-29 14:23:10|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|11626.39|0
1627568610000|2021-07-29 14:23:30|11627.59|11627.59|11627.99|11627.99|11627.99|11627.99|11627.59|11627.59|0
1627568620000|2021-07-29 14:23:40|11628.39|11628.39|11628.79|11628.79|11628.79|11628.79|11628.39|11628.39|0
1627568640000|2021-07-29 14:24:00|11629.78|11629.78|11630.2|11630.2|11630.2|11630.2|11629.78|11629.78|0
1627568650000|2021-07-29 14:24:10|11630.41|11630.41|11628.99|11628.99|11630.41|11630.41|11628.78|11628.78|0
1627568660000|2021-07-29 14:24:20|11628.85|11628.85|11629.39|11629.39|11629.39|11629.39|11628.85|11628.85|0
1627568680000|2021-07-29 14:24:40|11629.37|11629.37|11629.77|11629.77|11629.77|11629.77|11629.37|11629.37|0
1627568700000|2021-07-29 14:25:00|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|11629.9|0
1627568710000|2021-07-29 14:25:10|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|11629.1|0
1627568720000|2021-07-29 14:25:20|11628.3|11628.3|11628.47|11628.47|11628.47|11628.47|11628.3|11628.3|0
1627568730000|2021-07-29 14:25:30|11628.7|11628.7|11628.79|11628.79|11628.79|11628.79|11628.7|11628.7|0
1627568740000|2021-07-29 14:25:40|11628.89|11628.89|11629.39|11629.39|11629.39|11629.39|11628.89|11628.89|0
1627568750000|2021-07-29 14:25:50|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|11629.54|0
1627568780000|2021-07-29 14:26:20|11629.62|11629.62|11629.62|11629.62|11629.62|11629.62|11629.62|11629.62|0
1627568810000|2021-07-29 14:26:50|11629.88|11629.88|11630.05|11630.05|11630.05|11630.05|11629.88|11629.88|0
1627568820000|2021-07-29 14:27:00|11630.38|11630.38|11630.04|11630.04|11630.38|11630.38|11630.04|11630.04|0
1627568840000|2021-07-29 14:27:20|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|0
1627568850000|2021-07-29 14:27:30|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|0
1627568860000|2021-07-29 14:27:40|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|0
1627568870000|2021-07-29 14:27:50|11632.11|11632.11|11632.45|11632.45|11632.45|11632.45|11632.11|11632.11|0
1627568880000|2021-07-29 14:28:00|11633.43|11633.43|11633.22|11633.22|11633.43|11633.43|11633.22|11633.22|0
1627568890000|2021-07-29 14:28:10|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|0
1627568910000|2021-07-29 14:28:30|11633.18|11633.18|11633.65|11633.65|11634.16|11634.16|11633.18|11633.18|0
1627568920000|2021-07-29 14:28:40|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|0
1627568930000|2021-07-29 14:28:50|11633.9|11633.9|11633.5|11633.5|11633.9|11633.9|11633.5|11633.5|0
1627568960000|2021-07-29 14:29:20|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|11633.9|0
1627568970000|2021-07-29 14:29:30|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|0
1627568990000|2021-07-29 14:29:50|11633.69|11633.69|11633.86|11633.86|11633.86|11633.86|11633.69|11633.69|0
1627569000000|2021-07-29 14:30:00|11633.51|11633.51|11633.68|11633.68|11633.68|11633.68|11633.51|11633.51|0
1627569010000|2021-07-29 14:30:10|11633.82|11633.82|11632.96|11632.96|11633.99|11633.99|11632.79|11632.79|0
1627569020000|2021-07-29 14:30:20|11633.12|11633.12|11633.47|11633.47|11633.47|11633.47|11633.12|11633.12|0
1627569030000|2021-07-29 14:30:30|11633.39|11633.39|11633.34|11633.34|11633.55|11633.55|11633.34|11633.34|0
1627569040000|2021-07-29 14:30:40|11633.51|11633.51|11633.1|11633.1|11633.51|11633.51|11633.1|11633.1|0
1627569060000|2021-07-29 14:31:00|11633.32|11633.32|11633.39|11633.39|11633.39|11633.39|11633.32|11633.32|0
1627569070000|2021-07-29 14:31:10|11633.05|11633.05|11632.88|11632.88|11633.05|11633.05|11632.71|11632.71|0
1627569080000|2021-07-29 14:31:20|11631.89|11631.89|11630.05|11630.05|11631.89|11631.89|11630.05|11630.05|0
1627569100000|2021-07-29 14:31:40|11630.45|11630.45|11630.45|11630.45|11630.45|11630.45|11630.45|11630.45|0
1627569110000|2021-07-29 14:31:50|11630.05|11630.05|11626.72|11626.72|11630.05|11630.05|11626.72|11626.72|0
1627569120000|2021-07-29 14:32:00|11625.92|11625.92|11625.92|11625.92|11625.92|11625.92|11625.92|11625.92|0
1627569130000|2021-07-29 14:32:10|11625.7|11625.7|11625.7|11625.7|11625.7|11625.7|11625.7|11625.7|0
1627569140000|2021-07-29 14:32:20|11625.49|11625.49|11624.43|11624.43|11625.49|11625.49|11624.43|11624.43|0
1627569150000|2021-07-29 14:32:30|11624.6|11624.6|11624.76|11624.76|11624.76|11624.76|11624.6|11624.6|0
1627569190000|2021-07-29 14:33:10|11624.78|11624.78|11626.29|11626.29|11626.29|11626.29|11624.78|11624.78|0
1627569200000|2021-07-29 14:33:20|11626.42|11626.42|11626.56|11626.56|11626.56|11626.56|11626.21|11626.21|0
1627569210000|2021-07-29 14:33:30|11626.89|11626.89|11627.12|11627.12|11627.19|11627.19|11626.89|11626.89|0
1627569230000|2021-07-29 14:33:50|11627.52|11627.52|11628.49|11628.49|11628.49|11628.49|11627.52|11627.52|0
1627569240000|2021-07-29 14:34:00|11628.65|11628.65|11630.53|11630.53|11630.62|11630.62|11628.65|11628.65|0
1627569250000|2021-07-29 14:34:10|11631.52|11631.52|11629.32|11629.32|11631.52|11631.52|11629.32|11629.32|0
1627569260000|2021-07-29 14:34:20|11629.52|11629.52|11630.37|11630.37|11630.37|11630.37|11629.52|11629.52|0
1627569270000|2021-07-29 14:34:30|11630.58|11630.58|11632.18|11632.18|11632.18|11632.18|11630.58|11630.58|0
1627569280000|2021-07-29 14:34:40|11633.51|11633.51|11635.01|11635.01|11635.01|11635.01|11633.51|11633.51|0
1627569290000|2021-07-29 14:34:50|11635.05|11635.05|11637.86|11637.86|11637.86|11637.86|11635.05|11635.05|0
1627569300000|2021-07-29 14:35:00|11638.36|11638.36|11637.98|11637.98|11638.36|11638.36|11636.76|11636.76|0
1627569310000|2021-07-29 14:35:10|11638.13|11638.13|11638.3|11638.3|11638.3|11638.3|11638.13|11638.13|0
1627569330000|2021-07-29 14:35:30|11638.09|11638.09|11636.7|11636.7|11638.09|11638.09|11636.7|11636.7|0
1627569340000|2021-07-29 14:35:40|11638.67|11638.67|11638.06|11638.06|11638.84|11638.84|11637.85|11637.85|0
1627569350000|2021-07-29 14:35:50|11638.53|11638.53|11639.76|11639.76|11639.76|11639.76|11638.16|11638.16|0
1627569360000|2021-07-29 14:36:00|11639.68|11639.68|11639.28|11639.28|11639.68|11639.68|11639.28|11639.28|0
1627569370000|2021-07-29 14:36:10|11638.48|11638.48|11638.88|11638.88|11638.88|11638.88|11638.48|11638.48|0
1627569380000|2021-07-29 14:36:20|11639.4|11639.4|11637.53|11637.53|11639.4|11639.4|11637.53|11637.53|0
1627569400000|2021-07-29 14:36:40|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|11637.48|0
1627569410000|2021-07-29 14:36:50|11636.5|11636.5|11636.55|11636.55|11636.55|11636.55|11636.5|11636.5|0
1627569420000|2021-07-29 14:37:00|11636.39|11636.39|11636.3|11636.3|11636.39|11636.39|11636.3|11636.3|0
1627569430000|2021-07-29 14:37:10|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|11635.1|0
1627569440000|2021-07-29 14:37:20|11634.89|11634.89|11634.89|11634.89|11634.89|11634.89|11634.89|11634.89|0
1627569450000|2021-07-29 14:37:30|11635.22|11635.22|11635.17|11635.17|11635.39|11635.39|11635.17|11635.17|0
1627569480000|2021-07-29 14:38:00|11634.96|11634.96|11635.36|11635.36|11635.36|11635.36|11634.96|11634.96|0
1627569490000|2021-07-29 14:38:10|11635.53|11635.53|11635.93|11635.93|11635.93|11635.93|11635.53|11635.53|0
1627569500000|2021-07-29 14:38:20|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|0
1627569510000|2021-07-29 14:38:30|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|0
1627569520000|2021-07-29 14:38:40|11635.78|11635.78|11634.74|11634.74|11635.78|11635.78|11634.58|11634.58|0
1627569530000|2021-07-29 14:38:50|11635.25|11635.25|11635.42|11635.42|11635.42|11635.42|11634.91|11634.91|0
1627569540000|2021-07-29 14:39:00|11636.4|11636.4|11636.4|11636.4|11636.8|11636.8|11636.4|11636.4|0
1627569550000|2021-07-29 14:39:10|11636|11636|11636|11636|11636|11636|11636|11636|0
1627569560000|2021-07-29 14:39:20|11636.99|11636.99|11637.07|11637.07|11637.07|11637.07|11636.83|11636.83|0
1627569570000|2021-07-29 14:39:30|11637.23|11637.23|11637.4|11637.4|11637.4|11637.4|11637.23|11637.23|0
1627569590000|2021-07-29 14:39:50|11637.3|11637.3|11637.3|11637.3|11637.3|11637.3|11637.3|11637.3|0
1627569600000|2021-07-29 14:40:00|11637.65|11637.65|11636.99|11636.99|11637.65|11637.65|11636.99|11636.99|0
1627569610000|2021-07-29 14:40:10|11636.77|11636.77|11636.77|11636.77|11636.77|11636.77|11636.77|11636.77|0
1627569630000|2021-07-29 14:40:30|11637.17|11637.17|11636.69|11636.69|11637.17|11637.17|11636.69|11636.69|0
1627569640000|2021-07-29 14:40:40|11636.52|11636.52|11636.35|11636.35|11636.52|11636.52|11636.35|11636.35|0
1627569660000|2021-07-29 14:41:00|11636|11636|11635.93|11635.93|11636|11636|11635.93|11635.93|0
1627569700000|2021-07-29 14:41:40|11636.09|11636.09|11635.32|11635.32|11636.24|11636.24|11635.16|11635.16|0
1627569710000|2021-07-29 14:41:50|11635.42|11635.42|11635.02|11635.02|11635.42|11635.42|11635.02|11635.02|0
1627569720000|2021-07-29 14:42:00|11632.62|11632.62|11632.7|11632.7|11634.3|11634.3|11632.62|11632.62|0
1627569730000|2021-07-29 14:42:10|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|0
1627569740000|2021-07-29 14:42:20|11632.66|11632.66|11631.68|11631.68|11632.66|11632.66|11631.68|11631.68|0
1627569750000|2021-07-29 14:42:30|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|11631.73|0
1627569760000|2021-07-29 14:42:40|11631.68|11631.68|11632.97|11632.97|11633.3|11633.3|11631.68|11631.68|0
1627569770000|2021-07-29 14:42:50|11633.95|11633.95|11634.5|11634.5|11634.5|11634.5|11633.95|11633.95|0
1627569780000|2021-07-29 14:43:00|11635.48|11635.48|11635.48|11635.48|11635.48|11635.48|11635.48|11635.48|0
1627569800000|2021-07-29 14:43:20|11635.53|11635.53|11635.78|11635.78|11636.01|11636.01|11635.53|11635.53|0
1627569810000|2021-07-29 14:43:30|11635.83|11635.83|11635.97|11635.97|11635.97|11635.97|11635.81|11635.81|0
1627569820000|2021-07-29 14:43:40|11636.07|11636.07|11636.47|11636.47|11636.47|11636.47|11636.07|11636.07|0
1627569830000|2021-07-29 14:43:50|11636.7|11636.7|11637.97|11637.97|11637.97|11637.97|11636.7|11636.7|0
1627569840000|2021-07-29 14:44:00|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|11638.2|0
1627569850000|2021-07-29 14:44:10|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|0
1627569860000|2021-07-29 14:44:20|11637.91|11637.91|11638.9|11638.9|11638.9|11638.9|11637.91|11637.91|0
1627569870000|2021-07-29 14:44:30|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|0
1627569880000|2021-07-29 14:44:40|11638.76|11638.76|11639.02|11639.02|11639.02|11639.02|11638.76|11638.76|0
1627569890000|2021-07-29 14:44:50|11639.15|11639.15|11640.26|11640.26|11640.26|11640.26|11639.15|11639.15|0
1627569900000|2021-07-29 14:45:00|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|11640.39|0
1627569910000|2021-07-29 14:45:10|11640.56|11640.56|11641.07|11641.07|11641.07|11641.07|11640.56|11640.56|0
1627569920000|2021-07-29 14:45:20|11641.33|11641.33|11641.86|11641.86|11641.86|11641.86|11641.33|11641.33|0
1627569930000|2021-07-29 14:45:30|11642.36|11642.36|11642.2|11642.2|11642.36|11642.36|11642.2|11642.2|0
1627569950000|2021-07-29 14:45:50|11642.41|11642.41|11642.62|11642.62|11642.62|11642.62|11642.41|11642.41|0
1627569960000|2021-07-29 14:46:00|11643.02|11643.02|11643.02|11643.02|11643.02|11643.02|11643.02|11643.02|0
1627569970000|2021-07-29 14:46:10|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|11642.03|0
1627570010000|2021-07-29 14:46:50|11641.87|11641.87|11641.53|11641.53|11641.87|11641.87|11641.53|11641.53|0
1627570020000|2021-07-29 14:47:00|11641.32|11641.32|11638.96|11638.96|11641.53|11641.53|11638.96|11638.96|0
1627570030000|2021-07-29 14:47:10|11640.16|11640.16|11640.16|11640.16|11640.16|11640.16|11640.16|11640.16|0
1627570040000|2021-07-29 14:47:20|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|11641.15|0
1627570070000|2021-07-29 14:47:50|11641.22|11641.22|11640.71|11640.71|11641.22|11641.22|11640.71|11640.71|0
1627570080000|2021-07-29 14:48:00|11640.64|11640.64|11640.64|11640.64|11640.64|11640.64|11640.64|11640.64|0
1627570090000|2021-07-29 14:48:10|11641.62|11641.62|11641.62|11641.62|11641.62|11641.62|11641.62|11641.62|0
1627570100000|2021-07-29 14:48:20|11641.7|11641.7|11641.7|11641.7|11641.7|11641.7|11641.7|11641.7|0
1627570130000|2021-07-29 14:48:50|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|0
1627570140000|2021-07-29 14:49:00|11642.27|11642.27|11642.6|11642.6|11642.6|11642.6|11642.27|11642.27|0
1627570150000|2021-07-29 14:49:10|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|0
1627570170000|2021-07-29 14:49:30|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|0
1627570180000|2021-07-29 14:49:40|11643.32|11643.32|11643.67|11643.67|11643.67|11643.67|11643.32|11643.32|0
1627570190000|2021-07-29 14:49:50|11643.81|11643.81|11644.6|11644.6|11644.6|11644.6|11643.62|11643.62|0
1627570200000|2021-07-29 14:50:00|11644.45|11644.45|11644.08|11644.08|11645.05|11645.05|11644.08|11644.08|0
1627570210000|2021-07-29 14:50:10|11643.84|11643.84|11642.8|11642.8|11643.84|11643.84|11642.8|11642.8|0
1627570220000|2021-07-29 14:50:20|11642.59|11642.59|11644.13|11644.13|11644.13|11644.13|11642.59|11642.59|0
1627570230000|2021-07-29 14:50:30|11643.73|11643.73|11644.04|11644.04|11644.04|11644.04|11643.33|11643.33|0
1627570240000|2021-07-29 14:50:40|11645.24|11645.24|11645.62|11645.62|11645.64|11645.64|11645.24|11645.24|0
1627570250000|2021-07-29 14:50:50|11645.97|11645.97|11646.95|11646.95|11646.95|11646.95|11645.97|11645.97|0
1627570260000|2021-07-29 14:51:00|11647.12|11647.12|11647.52|11647.52|11647.52|11647.52|11647.12|11647.12|0
1627570270000|2021-07-29 14:51:10|11647.5|11647.5|11647.43|11647.43|11647.5|11647.5|11647.43|11647.43|0
1627570290000|2021-07-29 14:51:30|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|0
1627570300000|2021-07-29 14:51:40|11646.69|11646.69|11646.45|11646.45|11646.69|11646.69|11646.45|11646.45|0
1627570320000|2021-07-29 14:52:00|11646.12|11646.12|11646.45|11646.45|11646.45|11646.45|11646.12|11646.12|0
1627570340000|2021-07-29 14:52:20|11646.3|11646.3|11646.86|11646.86|11646.86|11646.86|11646.3|11646.3|0
1627570350000|2021-07-29 14:52:30|11646.96|11646.96|11645.98|11645.98|11646.96|11646.96|11645.98|11645.98|0
1627570370000|2021-07-29 14:52:50|11646.96|11646.96|11646.96|11646.96|11646.96|11646.96|11646.96|11646.96|0
1627570380000|2021-07-29 14:53:00|11646.27|11646.27|11646.05|11646.05|11646.27|11646.27|11646.05|11646.05|0
1627570400000|2021-07-29 14:53:20|11646.1|11646.1|11646.15|11646.15|11646.15|11646.15|11646.1|11646.1|0
1627570430000|2021-07-29 14:53:50|11646.32|11646.32|11646.32|11646.32|11646.32|11646.32|11646.32|11646.32|0
1627570440000|2021-07-29 14:54:00|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|0
1627570450000|2021-07-29 14:54:10|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|11644.94|0
1627570490000|2021-07-29 14:54:50|11644.6|11644.6|11643.27|11643.27|11644.6|11644.6|11643.27|11643.27|0
1627570500000|2021-07-29 14:55:00|11643.62|11643.62|11642.98|11642.98|11643.78|11643.78|11642.98|11642.98|0
1627570520000|2021-07-29 14:55:20|11643.04|11643.04|11643.11|11643.11|11643.11|11643.11|11643.04|11643.04|0
1627570530000|2021-07-29 14:55:30|11643.27|11643.27|11643.27|11643.27|11643.27|11643.27|11643.27|11643.27|0
1627570550000|2021-07-29 14:55:50|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|0
1627570560000|2021-07-29 14:56:00|11642.66|11642.66|11641.64|11641.64|11642.66|11642.66|11641.64|11641.64|0
1627570580000|2021-07-29 14:56:20|11641.48|11641.48|11641.22|11641.22|11641.48|11641.48|11641.22|11641.22|0
1627570590000|2021-07-29 14:56:30|11640.87|11640.87|11641.1|11641.1|11641.1|11641.1|11640.7|11640.7|0
1627570610000|2021-07-29 14:56:50|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|11642.09|0
1627570620000|2021-07-29 14:57:00|11641.85|11641.85|11642.84|11642.84|11643.06|11643.06|11641.81|11641.81|0
1627570640000|2021-07-29 14:57:20|11642.81|11642.81|11642.7|11642.7|11642.81|11642.81|11642.7|11642.7|0
1627570660000|2021-07-29 14:57:40|11642.61|11642.61|11641.61|11641.61|11642.61|11642.61|11641.61|11641.61|0
1627570690000|2021-07-29 14:58:10|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|11640.62|0
1627570700000|2021-07-29 14:58:20|11641.61|11641.61|11641.61|11641.61|11641.61|11641.61|11641.61|11641.61|0
1627570710000|2021-07-29 14:58:30|11642.41|11642.41|11642.41|11642.41|11642.41|11642.41|11642.41|11642.41|0
1627570740000|2021-07-29 14:59:00|11642.08|11642.08|11641.74|11641.74|11642.08|11642.08|11641.74|11641.74|0
1627570750000|2021-07-29 14:59:10|11642.95|11642.95|11642.88|11642.88|11642.95|11642.95|11642.68|11642.68|0
1627570760000|2021-07-29 14:59:20|11643.04|11643.04|11642.64|11642.64|11643.04|11643.04|11642.64|11642.64|0
1627570770000|2021-07-29 14:59:30|11642.77|11642.77|11642.77|11642.77|11642.94|11642.94|11642.77|11642.77|0
1627570780000|2021-07-29 14:59:40|11643.03|11643.03|11644.23|11644.23|11644.23|11644.23|11643.03|11643.03|0
1627570790000|2021-07-29 14:59:50|11644.93|11644.93|11645.1|11645.1|11645.1|11645.1|11644.93|11644.93|0
1627570800000|2021-07-29 15:00:00|11645.03|11645.03|11645.09|11645.09|11645.56|11645.56|11644.95|11644.95|0
1627570810000|2021-07-29 15:00:10|11645.3|11645.3|11646.23|11646.23|11646.23|11646.23|11644.44|11644.44|0
1627570820000|2021-07-29 15:00:20|11646.39|11646.39|11645.99|11645.99|11646.79|11646.79|11645.99|11645.99|0
1627570830000|2021-07-29 15:00:30|11647.19|11647.19|11647.19|11647.19|11647.19|11647.19|11647.19|11647.19|0
1627570840000|2021-07-29 15:00:40|11647.99|11647.99|11650.18|11650.18|11650.18|11650.18|11647.99|11647.99|0
1627570850000|2021-07-29 15:00:50|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|0
1627570860000|2021-07-29 15:01:00|11650.48|11650.48|11651.47|11651.47|11651.47|11651.47|11650.48|11650.48|0
1627570870000|2021-07-29 15:01:10|11651.31|11651.31|11651.66|11651.66|11651.66|11651.66|11651.31|11651.31|0
1627570890000|2021-07-29 15:01:30|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|11652.06|0
1627570910000|2021-07-29 15:01:50|11651.66|11651.66|11651.39|11651.39|11651.66|11651.66|11651.26|11651.26|0
1627570920000|2021-07-29 15:02:00|11650.41|11650.41|11648.99|11648.99|11650.41|11650.41|11648.99|11648.99|0
1627570930000|2021-07-29 15:02:10|11648.78|11648.78|11646.81|11646.81|11648.78|11648.78|11646.81|11646.81|0
1627570940000|2021-07-29 15:02:20|11646.68|11646.68|11647.5|11647.5|11647.66|11647.66|11646.68|11646.68|0
1627570950000|2021-07-29 15:02:30|11647.34|11647.34|11646.87|11646.87|11647.34|11647.34|11646.87|11646.87|0
1627570960000|2021-07-29 15:02:40|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|0
1627570970000|2021-07-29 15:02:50|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|0
1627570980000|2021-07-29 15:03:00|11646.85|11646.85|11647.18|11647.18|11647.18|11647.18|11646.85|11646.85|0
1627570990000|2021-07-29 15:03:10|11647.42|11647.42|11647.65|11647.65|11647.65|11647.65|11647.42|11647.42|0
1627571000000|2021-07-29 15:03:20|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|0
1627571010000|2021-07-29 15:03:30|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|11646.92|0
1627571040000|2021-07-29 15:04:00|11647.9|11647.9|11648.7|11648.7|11649.11|11649.11|11647.9|11647.9|0
1627571050000|2021-07-29 15:04:10|11648.78|11648.78|11648.78|11648.78|11648.78|11648.78|11648.38|11648.38|0
1627571060000|2021-07-29 15:04:20|11647.98|11647.98|11647.18|11647.18|11647.98|11647.98|11647.18|11647.18|0
1627571090000|2021-07-29 15:04:50|11647.1|11647.1|11647.1|11647.1|11647.1|11647.1|11647.1|11647.1|0
1627571100000|2021-07-29 15:05:00|11647.45|11647.45|11646.65|11646.65|11647.45|11647.45|11646.65|11646.65|0
1627571110000|2021-07-29 15:05:10|11646.49|11646.49|11646.49|11646.49|11647.29|11647.29|11646.49|11646.49|0
1627571130000|2021-07-29 15:05:30|11646.32|11646.32|11647.47|11647.47|11647.47|11647.47|11646.32|11646.32|0
1627571150000|2021-07-29 15:05:50|11647.82|11647.82|11647.82|11647.82|11647.82|11647.82|11647.82|11647.82|0
1627571160000|2021-07-29 15:06:00|11648.17|11648.17|11648.8|11648.8|11648.8|11648.8|11648.17|11648.17|0
1627571190000|2021-07-29 15:06:30|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|11648.97|0
1627571220000|2021-07-29 15:07:00|11648.73|11648.73|11650.03|11650.03|11650.03|11650.03|11648.73|11648.73|0
1627571230000|2021-07-29 15:07:10|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|0
1627571240000|2021-07-29 15:07:20|11649.94|11649.94|11649.94|11649.94|11649.94|11649.94|11649.94|11649.94|0
1627571250000|2021-07-29 15:07:30|11650.1|11650.1|11650.31|11650.31|11650.31|11650.31|11650.1|11650.1|0
1627571260000|2021-07-29 15:07:40|11650.52|11650.52|11650.18|11650.18|11650.52|11650.52|11650.18|11650.18|0
1627571270000|2021-07-29 15:07:50|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|0
1627571280000|2021-07-29 15:08:00|11649.38|11649.38|11647.04|11647.04|11649.38|11649.38|11647.04|11647.04|0
1627571290000|2021-07-29 15:08:10|11648.02|11648.02|11647.52|11647.52|11648.02|11648.02|11647.52|11647.52|0
1627571300000|2021-07-29 15:08:20|11647.82|11647.82|11648.14|11648.14|11648.22|11648.22|11647.82|11647.82|0
1627571310000|2021-07-29 15:08:30|11649.34|11649.34|11647.74|11647.74|11649.34|11649.34|11647.74|11647.74|0
1627571320000|2021-07-29 15:08:40|11648.07|11648.07|11648.56|11648.56|11648.56|11648.56|11648.07|11648.07|0
1627571330000|2021-07-29 15:08:50|11648.69|11648.69|11648.77|11648.77|11648.77|11648.77|11648.69|11648.69|0
1627571340000|2021-07-29 15:09:00|11648.88|11648.88|11648.84|11648.84|11648.88|11648.88|11648.82|11648.82|0
1627571350000|2021-07-29 15:09:10|11648.63|11648.63|11648.68|11648.68|11648.68|11648.68|11648.63|11648.63|0
1627571360000|2021-07-29 15:09:20|11649.08|11649.08|11647.88|11647.88|11649.08|11649.08|11647.88|11647.88|0
1627571370000|2021-07-29 15:09:30|11648.28|11648.28|11648.59|11648.59|11648.59|11648.59|11648.28|11648.28|0
1627571390000|2021-07-29 15:09:50|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|11649.58|0
1627571400000|2021-07-29 15:10:00|11648.83|11648.83|11649.17|11649.17|11649.34|11649.34|11648.83|11648.83|0
1627571430000|2021-07-29 15:10:30|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|0
1627571440000|2021-07-29 15:10:40|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|11648.35|0
1627571450000|2021-07-29 15:10:50|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|0
1627571480000|2021-07-29 15:11:20|11648.98|11648.98|11647.78|11647.78|11648.98|11648.98|11647.78|11647.78|0
1627571490000|2021-07-29 15:11:30|11646.79|11646.79|11648.13|11648.13|11648.13|11648.13|11646.58|11646.58|0
1627571510000|2021-07-29 15:11:50|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|0
1627571520000|2021-07-29 15:12:00|11647.87|11647.87|11647.71|11647.71|11647.92|11647.92|11647.71|11647.71|0
1627571530000|2021-07-29 15:12:10|11647.5|11647.5|11647.15|11647.15|11647.5|11647.5|11647.15|11647.15|0
1627571540000|2021-07-29 15:12:20|11647.32|11647.32|11647.16|11647.16|11647.32|11647.32|11647.11|11647.11|0
1627571550000|2021-07-29 15:12:30|11646.75|11646.75|11645.92|11645.92|11646.75|11646.75|11645.77|11645.77|0
1627571560000|2021-07-29 15:12:40|11645.52|11645.52|11644.51|11644.51|11645.52|11645.52|11644.51|11644.51|0
1627571570000|2021-07-29 15:12:50|11644.11|11644.11|11643.61|11643.61|11644.11|11644.11|11643.61|11643.61|0
1627571580000|2021-07-29 15:13:00|11643.21|11643.21|11642.4|11642.4|11643.21|11643.21|11642.4|11642.4|0
1627571590000|2021-07-29 15:13:10|11642.91|11642.91|11639.99|11639.99|11642.91|11642.91|11639.99|11639.99|0
1627571600000|2021-07-29 15:13:20|11639.59|11639.59|11638.76|11638.76|11639.59|11639.59|11637.42|11637.42|0
1627571610000|2021-07-29 15:13:30|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|11638.5|0
1627571620000|2021-07-29 15:13:40|11638.43|11638.43|11637.32|11637.32|11638.59|11638.59|11637.32|11637.32|0
1627571630000|2021-07-29 15:13:50|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|11636.92|0
1627571640000|2021-07-29 15:14:00|11637|11637|11636.01|11636.01|11637|11637|11636.01|11636.01|0
1627571650000|2021-07-29 15:14:10|11635.88|11635.88|11634.68|11634.68|11635.88|11635.88|11634.68|11634.68|0
1627571660000|2021-07-29 15:14:20|11635.19|11635.19|11634.63|11634.63|11635.19|11635.19|11634.63|11634.63|0
1627571670000|2021-07-29 15:14:30|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|11635.62|0
1627571680000|2021-07-29 15:14:40|11634.63|11634.63|11634.63|11634.63|11634.63|11634.63|11634.63|11634.63|0
1627571690000|2021-07-29 15:14:50|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|0
1627571700000|2021-07-29 15:15:00|11634.2|11634.2|11633.85|11633.85|11634.2|11634.2|11633.46|11633.46|0
1627571710000|2021-07-29 15:15:10|11633.93|11633.93|11633.8|11633.8|11633.93|11633.93|11633.8|11633.8|0
1627571720000|2021-07-29 15:15:20|11634.2|11634.2|11634.2|11634.2|11634.37|11634.37|11634.2|11634.2|0
1627571730000|2021-07-29 15:15:30|11634.71|11634.71|11634.92|11634.92|11634.92|11634.92|11634.71|11634.71|0
1627571740000|2021-07-29 15:15:40|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|0
1627571760000|2021-07-29 15:16:00|11635.61|11635.61|11637.8|11637.8|11637.8|11637.8|11635.61|11635.61|0
1627571770000|2021-07-29 15:16:10|11638.31|11638.31|11638.71|11638.71|11638.71|11638.71|11637.91|11637.91|0
1627571780000|2021-07-29 15:16:20|11638.85|11638.85|11639.2|11639.2|11639.2|11639.2|11638.85|11638.85|0
1627571790000|2021-07-29 15:16:30|11639.05|11639.05|11639.17|11639.17|11639.17|11639.17|11638.77|11638.77|0
1627571800000|2021-07-29 15:16:40|11639.57|11639.57|11640.92|11640.92|11640.92|11640.92|11639.57|11639.57|0
1627571810000|2021-07-29 15:16:50|11641.32|11641.32|11640.92|11640.92|11641.32|11641.32|11640.92|11640.92|0
1627571820000|2021-07-29 15:17:00|11640.88|11640.88|11640.97|11640.97|11640.97|11640.97|11640.83|11640.83|0
1627571830000|2021-07-29 15:17:10|11639.77|11639.77|11639.77|11639.77|11639.77|11639.77|11639.77|11639.77|0
1627571840000|2021-07-29 15:17:20|11639.26|11639.26|11639.26|11639.26|11639.26|11639.26|11639.26|11639.26|0
1627571850000|2021-07-29 15:17:30|11639.21|11639.21|11639.06|11639.06|11639.21|11639.21|11639.06|11639.06|0
1627571860000|2021-07-29 15:17:40|11638.85|11638.85|11639.25|11639.25|11639.25|11639.25|11638.85|11638.85|0
1627571870000|2021-07-29 15:17:50|11639.17|11639.17|11639.14|11639.14|11639.17|11639.17|11639.14|11639.14|0
1627571880000|2021-07-29 15:18:00|11639.1|11639.1|11638.6|11638.6|11639.1|11639.1|11638.6|11638.6|0
1627571900000|2021-07-29 15:18:20|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|0
1627571910000|2021-07-29 15:18:30|11638.6|11638.6|11641.08|11641.08|11641.08|11641.08|11638.6|11638.6|0
1627571920000|2021-07-29 15:18:40|11640.59|11640.59|11640.59|11640.59|11640.89|11640.89|11640.29|11640.29|0
1627571930000|2021-07-29 15:18:50|11640.34|11640.34|11640.54|11640.54|11640.54|11640.54|11640.34|11640.34|0
1627571950000|2021-07-29 15:19:10|11640.69|11640.69|11640.77|11640.77|11640.77|11640.77|11640.54|11640.54|0
1627571960000|2021-07-29 15:19:20|11641.28|11641.28|11641.78|11641.78|11641.78|11641.78|11641.28|11641.28|0
1627571970000|2021-07-29 15:19:30|11641.73|11641.73|11639.74|11639.74|11641.73|11641.73|11639.74|11639.74|0
1627571980000|2021-07-29 15:19:40|11639.96|11639.96|11640.48|11640.48|11640.48|11640.48|11639.96|11639.96|0
1627571990000|2021-07-29 15:19:50|11639.97|11639.97|11640.14|11640.14|11640.14|11640.14|11639.97|11639.97|0
1627572000000|2021-07-29 15:20:00|11640.35|11640.35|11640.21|11640.21|11640.4|11640.4|11639.65|11639.65|0
1627572010000|2021-07-29 15:20:10|11640.26|11640.26|11640.41|11640.41|11640.41|11640.41|11640.16|11640.16|0
1627572020000|2021-07-29 15:20:20|11640.2|11640.2|11639.78|11639.78|11640.2|11640.2|11639.78|11639.78|0
1627572030000|2021-07-29 15:20:30|11640.58|11640.58|11640.58|11640.58|11640.58|11640.58|11640.37|11640.37|0
1627572040000|2021-07-29 15:20:40|11640.79|11640.79|11642.3|11642.3|11642.56|11642.56|11640.37|11640.37|0
1627572050000|2021-07-29 15:20:50|11642.29|11642.29|11642.6|11642.6|11642.86|11642.86|11642.29|11642.29|0
1627572060000|2021-07-29 15:21:00|11642.09|11642.09|11642.03|11642.03|11642.25|11642.25|11642.03|11642.03|0
1627572070000|2021-07-29 15:21:10|11641.98|11641.98|11641.94|11641.94|11641.98|11641.98|11641.94|11641.94|0
1627572080000|2021-07-29 15:21:20|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|11641.68|0
1627572090000|2021-07-29 15:21:30|11641.89|11641.89|11642.29|11642.29|11642.29|11642.29|11641.89|11641.89|0
1627572100000|2021-07-29 15:21:40|11642.08|11642.08|11640.29|11640.29|11642.08|11642.08|11640.08|11640.08|0
1627572110000|2021-07-29 15:21:50|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1627572120000|2021-07-29 15:22:00|11640.59|11640.59|11640.06|11640.06|11640.76|11640.76|11640.06|11640.06|0
1627572130000|2021-07-29 15:22:10|11639.66|11639.66|11639.54|11639.54|11640.06|11640.06|11638.99|11638.99|0
1627572140000|2021-07-29 15:22:20|11639.47|11639.47|11639.81|11639.81|11639.81|11639.81|11639.47|11639.47|0
1627572150000|2021-07-29 15:22:30|11640.16|11640.16|11638.96|11638.96|11640.16|11640.16|11638.16|11638.16|0
1627572160000|2021-07-29 15:22:40|11638.83|11638.83|11638.1|11638.1|11638.91|11638.91|11638.1|11638.1|0
1627572170000|2021-07-29 15:22:50|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|11638.32|0
1627572180000|2021-07-29 15:23:00|11638.53|11638.53|11638.53|11638.53|11638.53|11638.53|11638.53|11638.53|0
1627572190000|2021-07-29 15:23:10|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|0
1627572200000|2021-07-29 15:23:20|11638.57|11638.57|11639.18|11639.18|11639.18|11639.18|11638.17|11638.17|0
1627572210000|2021-07-29 15:23:30|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|0
1627572220000|2021-07-29 15:23:40|11638.36|11638.36|11638.44|11638.44|11638.44|11638.44|11638.28|11638.28|0
1627572230000|2021-07-29 15:23:50|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|11638.65|0
1627572240000|2021-07-29 15:24:00|11638.44|11638.44|11638.72|11638.72|11638.72|11638.72|11638.32|11638.32|0
1627572250000|2021-07-29 15:24:10|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|0
1627572270000|2021-07-29 15:24:30|11640.22|11640.22|11640.24|11640.24|11640.66|11640.66|11640.22|11640.22|0
1627572280000|2021-07-29 15:24:40|11639.25|11639.25|11640.24|11640.24|11640.24|11640.24|11639.25|11639.25|0
1627572290000|2021-07-29 15:24:50|11640.16|11640.16|11640.3|11640.3|11640.3|11640.3|11640.08|11640.08|0
1627572300000|2021-07-29 15:25:00|11641.1|11641.1|11641.23|11641.23|11641.31|11641.31|11640.75|11640.75|0
1627572310000|2021-07-29 15:25:10|11640.83|11640.83|11638.22|11638.22|11641.23|11641.23|11638.14|11638.14|0
1627572320000|2021-07-29 15:25:20|11638.45|11638.45|11638.63|11638.63|11638.63|11638.63|11638.45|11638.45|0
1627572330000|2021-07-29 15:25:30|11638.76|11638.76|11638.55|11638.55|11638.76|11638.76|11638.55|11638.55|0
1627572340000|2021-07-29 15:25:40|11639.76|11639.76|11639.58|11639.58|11639.76|11639.76|11639.53|11639.53|0
1627572350000|2021-07-29 15:25:50|11639.65|11639.65|11639.2|11639.2|11639.65|11639.65|11639.2|11639.2|0
1627572360000|2021-07-29 15:26:00|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|11638.86|0
1627572370000|2021-07-29 15:26:10|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|0
1627572380000|2021-07-29 15:26:20|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|0
1627572390000|2021-07-29 15:26:30|11639.07|11639.07|11639.26|11639.26|11639.26|11639.26|11638.86|11638.86|0
1627572400000|2021-07-29 15:26:40|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|0
1627572410000|2021-07-29 15:26:50|11639.84|11639.84|11639.25|11639.25|11639.84|11639.84|11638.45|11638.45|0
1627572420000|2021-07-29 15:27:00|11638.27|11638.27|11637.65|11637.65|11638.27|11638.27|11637.5|11637.5|0
1627572430000|2021-07-29 15:27:10|11637.63|11637.63|11637.61|11637.61|11637.63|11637.63|11637.61|11637.61|0
1627572440000|2021-07-29 15:27:20|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|0
1627572450000|2021-07-29 15:27:30|11638.81|11638.81|11638.97|11638.97|11638.97|11638.97|11638.81|11638.81|0
1627572460000|2021-07-29 15:27:40|11638.76|11638.76|11638.89|11638.89|11638.89|11638.89|11638.76|11638.76|0
1627572470000|2021-07-29 15:27:50|11639.69|11639.69|11639.71|11639.71|11639.71|11639.71|11639.69|11639.69|0
1627572480000|2021-07-29 15:28:00|11639.48|11639.48|11640.45|11640.45|11640.45|11640.45|11639.48|11639.48|0
1627572490000|2021-07-29 15:28:10|11640.23|11640.23|11641.65|11641.65|11641.65|11641.65|11640.23|11640.23|0
1627572500000|2021-07-29 15:28:20|11641.82|11641.82|11642.17|11642.17|11642.17|11642.17|11641.82|11641.82|0
1627572510000|2021-07-29 15:28:30|11642.38|11642.38|11641.57|11641.57|11642.38|11642.38|11641.37|11641.37|0
1627572520000|2021-07-29 15:28:40|11641.72|11641.72|11641.76|11641.76|11641.76|11641.76|11641.47|11641.47|0
1627572530000|2021-07-29 15:28:50|11641.55|11641.55|11641.41|11641.41|11641.55|11641.55|11641.33|11641.33|0
1627572540000|2021-07-29 15:29:00|11641.67|11641.67|11640.46|11640.46|11643.05|11643.05|11640.46|11640.46|0
1627572560000|2021-07-29 15:29:20|11641.26|11641.26|11642.14|11642.14|11642.14|11642.14|11641.26|11641.26|0
1627572570000|2021-07-29 15:29:30|11643.13|11643.13|11642.4|11642.4|11643.62|11643.62|11642.4|11642.4|0
1627572580000|2021-07-29 15:29:40|11642.08|11642.08|11641.27|11641.27|11642.08|11642.08|11639.72|11639.72|0
1627572590000|2021-07-29 15:29:50|11641.67|11641.67|11646.82|11646.82|11650.19|11650.19|11641.46|11641.46|0
1627629300000|2021-07-30 07:15:00|11459.43|11459.43|11452.49|11452.49|11459.43|11459.43|11452.49|11452.49|0
1627629310000|2021-07-30 07:15:10|11452.77|11452.77|11451.23|11451.23|11452.77|11452.77|11451.23|11451.23|0
1627629320000|2021-07-30 07:15:20|11452.22|11452.22|11451.58|11451.58|11452.22|11452.22|11451.58|11451.58|0
1627629330000|2021-07-30 07:15:30|11451.82|11451.82|11445.76|11445.76|11451.82|11451.82|11445.76|11445.76|0
1627629340000|2021-07-30 07:15:40|11443.97|11443.97|11442.53|11442.53|11444.66|11444.66|11442.53|11442.53|0
1627629350000|2021-07-30 07:15:50|11441.48|11441.48|11442.23|11442.23|11442.23|11442.23|11441.43|11441.43|0
1627629360000|2021-07-30 07:16:00|11441.89|11441.89|11433.49|11433.49|11442.58|11442.58|11433.14|11433.14|0
1627629370000|2021-07-30 07:16:10|11433.84|11433.84|11434.02|11434.02|11434.02|11434.02|11433.06|11433.06|0
1627629380000|2021-07-30 07:16:20|11435|11435|11435|11435|11435|11435|11435|11435|0
1627629390000|2021-07-30 07:16:30|11435.17|11435.17|11437.06|11437.06|11437.06|11437.06|11435.17|11435.17|0
1627629410000|2021-07-30 07:16:50|11436.55|11436.55|11437.24|11437.24|11437.24|11437.24|11436.55|11436.55|0
1627629420000|2021-07-30 07:17:00|11437.59|11437.59|11445.53|11445.53|11445.53|11445.53|11437.43|11437.43|0
1627629430000|2021-07-30 07:17:10|11447.94|11447.94|11453.14|11453.14|11453.14|11453.14|11447.94|11447.94|0
1627629440000|2021-07-30 07:17:20|11454.12|11454.12|11448.24|11448.24|11454.12|11454.12|11448.09|11448.09|0
1627629450000|2021-07-30 07:17:30|11448.94|11448.94|11451.43|11451.43|11451.43|11451.43|11448.94|11448.94|0
1627629460000|2021-07-30 07:17:40|11452.06|11452.06|11451.97|11451.97|11452.54|11452.54|11451.97|11451.97|0
1627629470000|2021-07-30 07:17:50|11452.32|11452.32|11457.36|11457.36|11457.36|11457.36|11452.32|11452.32|0
1627629480000|2021-07-30 07:18:00|11457.49|11457.49|11458.17|11458.17|11458.17|11458.17|11453.2|11453.2|0
1627629490000|2021-07-30 07:18:10|11460.14|11460.14|11465.91|11465.91|11465.91|11465.91|11459.98|11459.98|0
1627629500000|2021-07-30 07:18:20|11466.69|11466.69|11471.95|11471.95|11471.95|11471.95|11466.69|11466.69|0
1627629520000|2021-07-30 07:18:40|11472.16|11472.16|11474.24|11474.24|11474.24|11474.24|11472.16|11472.16|0
1627629530000|2021-07-30 07:18:50|11474.59|11474.59|11473.6|11473.6|11474.59|11474.59|11473.6|11473.6|0
1627629540000|2021-07-30 07:19:00|11473.18|11473.18|11472.48|11472.48|11473.18|11473.18|11471.09|11471.09|0
1627629550000|2021-07-30 07:19:10|11473.18|11473.18|11474.63|11474.63|11474.63|11474.63|11473.18|11473.18|0
1627629560000|2021-07-30 07:19:20|11474.98|11474.98|11476.72|11476.72|11476.72|11476.72|11474.98|11474.98|0
1627629570000|2021-07-30 07:19:30|11478.8|11478.8|11479.71|11479.71|11480.19|11480.19|11478.8|11478.8|0
1627629590000|2021-07-30 07:19:50|11479.08|11479.08|11476.99|11476.99|11479.08|11479.08|11476.99|11476.99|0
1627629600000|2021-07-30 07:20:00|11476.6|11476.6|11476.65|11476.65|11477.63|11477.63|11476.6|11476.6|0
1627629610000|2021-07-30 07:20:10|11476.49|11476.49|11478.83|11478.83|11478.83|11478.83|11476.49|11476.49|0
1627629630000|2021-07-30 07:20:30|11476.05|11476.05|11476.9|11476.9|11476.9|11476.9|11476.05|11476.05|0
1627629650000|2021-07-30 07:20:50|11478.1|11478.1|11478.61|11478.61|11478.61|11478.61|11477.77|11477.77|0
1627629660000|2021-07-30 07:21:00|11478.77|11478.77|11478.61|11478.61|11478.77|11478.77|11478.61|11478.61|0
1627629670000|2021-07-30 07:21:10|11479.59|11479.59|11479.26|11479.26|11479.59|11479.59|11479.26|11479.26|0
1627629680000|2021-07-30 07:21:20|11479.09|11479.09|11478.89|11478.89|11479.09|11479.09|11477.91|11477.91|0
1627629690000|2021-07-30 07:21:30|11478.68|11478.68|11478.68|11478.68|11478.89|11478.89|11478.47|11478.47|0
1627629700000|2021-07-30 07:21:40|11479.48|11479.48|11479.65|11479.65|11479.65|11479.65|11479.48|11479.48|0
1627629720000|2021-07-30 07:22:00|11477.56|11477.56|11474.45|11474.45|11477.56|11477.56|11474.45|11474.45|0
1627629730000|2021-07-30 07:22:10|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|11472.03|0
1627629760000|2021-07-30 07:22:40|11470.07|11470.07|11469.85|11469.85|11470.07|11470.07|11469.85|11469.85|0
1627629770000|2021-07-30 07:22:50|11466.03|11466.03|11460.67|11460.67|11466.03|11466.03|11460.67|11460.67|0
1627629780000|2021-07-30 07:23:00|11460.2|11460.2|11456.5|11456.5|11460.2|11460.2|11456.5|11456.5|0
1627629790000|2021-07-30 07:23:10|11456.84|11456.84|11457.69|11457.69|11458.19|11458.19|11456.84|11456.84|0
1627629800000|2021-07-30 07:23:20|11458.38|11458.38|11458.38|11458.38|11458.38|11458.38|11458.38|11458.38|0
1627629810000|2021-07-30 07:23:30|11455.97|11455.97|11456.96|11456.96|11457.94|11457.94|11455.97|11455.97|0
1627629830000|2021-07-30 07:23:50|11457.36|11457.36|11458.73|11458.73|11458.73|11458.73|11457.36|11457.36|0
1627629840000|2021-07-30 07:24:00|11458.99|11458.99|11462.02|11462.02|11462.02|11462.02|11458.99|11458.99|0
1627629850000|2021-07-30 07:24:10|11462.37|11462.37|11461.68|11461.68|11462.37|11462.37|11461.68|11461.68|0
1627629870000|2021-07-30 07:24:30|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|11461.51|0
1627629880000|2021-07-30 07:24:40|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|11461.38|0
1627629890000|2021-07-30 07:24:50|11461.03|11461.03|11461.03|11461.03|11461.03|11461.03|11461.03|11461.03|0
1627629900000|2021-07-30 07:25:00|11462.02|11462.02|11462.91|11462.91|11462.91|11462.91|11462.02|11462.02|0
1627629910000|2021-07-30 07:25:10|11461.7|11461.7|11461.06|11461.06|11462.05|11462.05|11460.5|11460.5|0
1627629920000|2021-07-30 07:25:20|11460.74|11460.74|11460.74|11460.74|11460.74|11460.74|11460.74|11460.74|0
1627629940000|2021-07-30 07:25:40|11461.73|11461.73|11461.73|11461.73|11461.73|11461.73|11461.73|11461.73|0
1627629950000|2021-07-30 07:25:50|11462.93|11462.93|11464.14|11464.14|11464.14|11464.14|11462.93|11462.93|0
1627629960000|2021-07-30 07:26:00|11465.15|11465.15|11462.14|11462.14|11465.15|11465.15|11462.14|11462.14|0
1627629970000|2021-07-30 07:26:10|11460.93|11460.93|11459.73|11459.73|11460.93|11460.93|11459.38|11459.38|0
1627629990000|2021-07-30 07:26:30|11457.64|11457.64|11456.6|11456.6|11457.64|11457.64|11456.6|11456.6|0
1627630010000|2021-07-30 07:26:50|11455.9|11455.9|11455.77|11455.77|11455.9|11455.9|11455.77|11455.77|0
1627630020000|2021-07-30 07:27:00|11456.98|11456.98|11457.5|11457.5|11457.5|11457.5|11456.35|11456.35|0
1627630040000|2021-07-30 07:27:20|11458.54|11458.54|11465.21|11465.21|11465.26|11465.26|11458.54|11458.54|0
1627630050000|2021-07-30 07:27:30|11466.19|11466.19|11465.21|11465.21|11466.19|11466.19|11465.21|11465.21|0
1627630060000|2021-07-30 07:27:40|11462.77|11462.77|11463.12|11463.12|11463.12|11463.12|11462.77|11462.77|0
1627630070000|2021-07-30 07:27:50|11462.72|11462.72|11461.74|11461.74|11462.72|11462.72|11460.75|11460.75|0
1627630080000|2021-07-30 07:28:00|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|11462.43|0
1627630100000|2021-07-30 07:28:20|11463.42|11463.42|11465.86|11465.86|11465.86|11465.86|11463.42|11463.42|0
1627630120000|2021-07-30 07:28:40|11466.66|11466.66|11465.27|11465.27|11466.66|11466.66|11465.27|11465.27|0
1627630140000|2021-07-30 07:29:00|11465.48|11465.48|11463.46|11463.46|11465.48|11465.48|11463.46|11463.46|0
1627630150000|2021-07-30 07:29:10|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|11464.5|0
1627630170000|2021-07-30 07:29:30|11462.85|11462.85|11462.85|11462.85|11462.85|11462.85|11462.85|11462.85|0
1627630180000|2021-07-30 07:29:40|11463.11|11463.11|11464.18|11464.18|11464.18|11464.18|11463.11|11463.11|0
1627630190000|2021-07-30 07:29:50|11462.98|11462.98|11463.44|11463.44|11463.44|11463.44|11461.24|11461.24|0
1627630200000|2021-07-30 07:30:00|11463.74|11463.74|11465.19|11465.19|11465.19|11465.19|11463.5|11463.5|0
1627630210000|2021-07-30 07:30:10|11465.16|11465.16|11464.31|11464.31|11465.29|11465.29|11464.31|11464.31|0
1627630220000|2021-07-30 07:30:20|11465.99|11465.99|11464.66|11464.66|11465.99|11465.99|11464.66|11464.66|0
1627630230000|2021-07-30 07:30:30|11465.64|11465.64|11465.43|11465.43|11465.64|11465.64|11465.43|11465.43|0
1627630240000|2021-07-30 07:30:40|11464.45|11464.45|11464.45|11464.45|11464.45|11464.45|11464.45|11464.45|0
1627630250000|2021-07-30 07:30:50|11465.14|11465.14|11465.31|11465.31|11465.31|11465.31|11465.14|11465.14|0
1627630260000|2021-07-30 07:31:00|11466.35|11466.35|11469.27|11469.27|11469.27|11469.27|11466.35|11466.35|0
1627630270000|2021-07-30 07:31:10|11469.11|11469.11|11468.76|11468.76|11469.11|11469.11|11468.76|11468.76|0
1627630280000|2021-07-30 07:31:20|11469.45|11469.45|11469.93|11469.93|11470.44|11470.44|11469.45|11469.45|0
1627630300000|2021-07-30 07:31:40|11468.94|11468.94|11469.1|11469.1|11469.1|11469.1|11468.94|11468.94|0
1627630310000|2021-07-30 07:31:50|11469.12|11469.12|11466.8|11466.8|11469.12|11469.12|11466.8|11466.8|0
1627630320000|2021-07-30 07:32:00|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|11465.76|0
1627630330000|2021-07-30 07:32:10|11466.96|11466.96|11466.96|11466.96|11466.96|11466.96|11466.96|11466.96|0
1627630340000|2021-07-30 07:32:20|11466.7|11466.7|11465.87|11465.87|11466.7|11466.7|11465.87|11465.87|0
1627630350000|2021-07-30 07:32:30|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|11465.74|0
1627630360000|2021-07-30 07:32:40|11465.11|11465.11|11469.82|11469.82|11469.82|11469.82|11465.11|11465.11|0
1627630370000|2021-07-30 07:32:50|11470.03|11470.03|11470.37|11470.37|11470.37|11470.37|11470.03|11470.03|0
1627630380000|2021-07-30 07:33:00|11470.5|11470.5|11472.1|11472.1|11472.1|11472.1|11470.5|11470.5|0
1627630390000|2021-07-30 07:33:10|11472.79|11472.79|11472.79|11472.79|11472.79|11472.79|11472.79|11472.79|0
1627630400000|2021-07-30 07:33:20|11472.45|11472.45|11473.65|11473.65|11473.65|11473.65|11472.45|11472.45|0
1627630410000|2021-07-30 07:33:30|11473.94|11473.94|11474.15|11474.15|11474.15|11474.15|11473.94|11473.94|0
1627630420000|2021-07-30 07:33:40|11473.16|11473.16|11472.82|11472.82|11473.16|11473.16|11472.82|11472.82|0
1627630430000|2021-07-30 07:33:50|11472.47|11472.47|11472.82|11472.82|11472.82|11472.82|11472.47|11472.47|0
1627630440000|2021-07-30 07:34:00|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|11473.08|0
1627630450000|2021-07-30 07:34:10|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|0
1627630460000|2021-07-30 07:34:20|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|0
1627630470000|2021-07-30 07:34:30|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|11472.92|0
1627630480000|2021-07-30 07:34:40|11473.93|11473.93|11470.18|11470.18|11473.93|11473.93|11470.18|11470.18|0
1627630490000|2021-07-30 07:34:50|11470.78|11470.78|11469.93|11469.93|11470.78|11470.78|11469.53|11469.53|0
1627630500000|2021-07-30 07:35:00|11470.08|11470.08|11468.54|11468.54|11470.27|11470.27|11468.54|11468.54|0
1627630510000|2021-07-30 07:35:10|11466.13|11466.13|11464.54|11464.54|11466.13|11466.13|11464.54|11464.54|0
1627630520000|2021-07-30 07:35:20|11463.56|11463.56|11464.39|11464.39|11464.6|11464.6|11463.56|11463.56|0
1627630530000|2021-07-30 07:35:30|11464.6|11464.6|11459.57|11459.57|11464.6|11464.6|11459.57|11459.57|0
1627630540000|2021-07-30 07:35:40|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|11459.97|0
1627630550000|2021-07-30 07:35:50|11458.77|11458.77|11458.77|11458.77|11458.77|11458.77|11458.77|11458.77|0
1627630560000|2021-07-30 07:36:00|11458.98|11458.98|11457.53|11457.53|11458.98|11458.98|11457.22|11457.22|0
1627630570000|2021-07-30 07:36:10|11458.08|11458.08|11459|11459|11459|11459|11458.08|11458.08|0
1627630580000|2021-07-30 07:36:20|11458.27|11458.27|11458.18|11458.18|11458.27|11458.27|11457.2|11457.2|0
1627630610000|2021-07-30 07:36:50|11458.88|11458.88|11455.31|11455.31|11459.06|11459.06|11455.31|11455.31|0
1627630620000|2021-07-30 07:37:00|11454.97|11454.97|11453.97|11453.97|11454.97|11454.97|11453.76|11453.76|0
1627630630000|2021-07-30 07:37:10|11453.64|11453.64|11453.64|11453.64|11453.64|11453.64|11453.64|11453.64|0
1627630640000|2021-07-30 07:37:20|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|11453.43|0
1627630660000|2021-07-30 07:37:40|11453.26|11453.26|11451.29|11451.29|11453.26|11453.26|11451.29|11451.29|0
1627630670000|2021-07-30 07:37:50|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|11450.49|0
1627630680000|2021-07-30 07:38:00|11449.51|11449.51|11449.3|11449.3|11449.51|11449.51|11449.3|11449.3|0
1627630690000|2021-07-30 07:38:10|11449.37|11449.37|11447.99|11447.99|11449.37|11449.37|11447.99|11447.99|0
1627630700000|2021-07-30 07:38:20|11448.22|11448.22|11453.95|11453.95|11453.95|11453.95|11448.22|11448.22|0
1627630710000|2021-07-30 07:38:30|11454.16|11454.16|11454.42|11454.42|11454.42|11454.42|11454.16|11454.16|0
1627630720000|2021-07-30 07:38:40|11454.68|11454.68|11453.98|11453.98|11454.68|11454.68|11453.98|11453.98|0
1627630730000|2021-07-30 07:38:50|11452.94|11452.94|11453.52|11453.52|11453.52|11453.52|11452.94|11452.94|0
1627630740000|2021-07-30 07:39:00|11454.32|11454.32|11459.03|11459.03|11459.03|11459.03|11454.32|11454.32|0
1627630750000|2021-07-30 07:39:10|11461|11461|11461.33|11461.33|11461.33|11461.33|11461|11461|0
1627630760000|2021-07-30 07:39:20|11460.98|11460.98|11462.03|11462.03|11462.03|11462.03|11460.98|11460.98|0
1627630800000|2021-07-30 07:40:00|11461.34|11461.34|11464.35|11464.35|11464.35|11464.35|11461.34|11461.34|0
1627630810000|2021-07-30 07:40:10|11465.2|11465.2|11464.22|11464.22|11465.2|11465.2|11464.22|11464.22|0
1627630820000|2021-07-30 07:40:20|11464|11464|11463.31|11463.31|11464|11464|11463.31|11463.31|0
1627630830000|2021-07-30 07:40:30|11462.56|11462.56|11463.55|11463.55|11463.55|11463.55|11462.56|11462.56|0
1627630840000|2021-07-30 07:40:40|11462.56|11462.56|11460.17|11460.17|11462.56|11462.56|11459.96|11459.96|0
1627630860000|2021-07-30 07:41:00|11461.37|11461.37|11460.67|11460.67|11461.37|11461.37|11460.67|11460.67|0
1627630870000|2021-07-30 07:41:10|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|11461.07|0
1627630900000|2021-07-30 07:41:40|11460.67|11460.67|11460.67|11460.67|11460.67|11460.67|11460.67|11460.67|0
1627630910000|2021-07-30 07:41:50|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|11460.46|0
1627630920000|2021-07-30 07:42:00|11459.77|11459.77|11457.41|11457.41|11459.77|11459.77|11457.36|11457.36|0
1627630930000|2021-07-30 07:42:10|11457.66|11457.66|11457.29|11457.29|11457.71|11457.71|11457.29|11457.29|0
1627630940000|2021-07-30 07:42:20|11457.74|11457.74|11458.43|11458.43|11460.89|11460.89|11457.59|11457.59|0
1627630950000|2021-07-30 07:42:30|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|11458.48|0
1627630960000|2021-07-30 07:42:40|11458.88|11458.88|11460.8|11460.8|11460.85|11460.85|11458.88|11458.88|0
1627630970000|2021-07-30 07:42:50|11460.5|11460.5|11459.67|11459.67|11460.5|11460.5|11459.67|11459.67|0
1627630980000|2021-07-30 07:43:00|11460.87|11460.87|11459.01|11459.01|11460.87|11460.87|11459.01|11459.01|0
1627630990000|2021-07-30 07:43:10|11458.8|11458.8|11458.8|11458.8|11458.8|11458.8|11458.8|11458.8|0
1627631000000|2021-07-30 07:43:20|11459.49|11459.49|11459.49|11459.49|11459.49|11459.49|11459.49|11459.49|0
1627631010000|2021-07-30 07:43:30|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|11459.14|0
1627631020000|2021-07-30 07:43:40|11458.93|11458.93|11458.58|11458.58|11458.93|11458.93|11458.58|11458.58|0
1627631030000|2021-07-30 07:43:50|11459.57|11459.57|11459.75|11459.75|11460.96|11460.96|11459.57|11459.57|0
1627631040000|2021-07-30 07:44:00|11459.59|11459.59|11460.98|11460.98|11460.98|11460.98|11459.59|11459.59|0
1627631050000|2021-07-30 07:44:10|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|11460.43|0
1627631070000|2021-07-30 07:44:30|11459.98|11459.98|11459.98|11459.98|11459.98|11459.98|11459.98|11459.98|0
1627631090000|2021-07-30 07:44:50|11459.85|11459.85|11459.85|11459.85|11459.85|11459.85|11459.85|11459.85|0
1627631100000|2021-07-30 07:45:00|11458.87|11458.87|11460.55|11460.55|11460.55|11460.55|11458.87|11458.87|0
1627631120000|2021-07-30 07:45:20|11460.41|11460.41|11460.41|11460.41|11460.41|11460.41|11460.41|11460.41|0
1627631130000|2021-07-30 07:45:30|11459.99|11459.99|11460.42|11460.42|11460.42|11460.42|11459.04|11459.04|0
1627631140000|2021-07-30 07:45:40|11460.63|11460.63|11463.1|11463.1|11463.79|11463.79|11460.63|11460.63|0
1627631150000|2021-07-30 07:45:50|11462.75|11462.75|11463.65|11463.65|11463.65|11463.65|11462.75|11462.75|0
1627631160000|2021-07-30 07:46:00|11463.41|11463.41|11463.45|11463.45|11463.45|11463.45|11463.41|11463.41|0
1627631170000|2021-07-30 07:46:10|11463.55|11463.55|11462.56|11462.56|11463.55|11463.55|11462.56|11462.56|0
1627631180000|2021-07-30 07:46:20|11462.73|11462.73|11464.4|11464.4|11464.7|11464.7|11462.73|11462.73|0
1627631190000|2021-07-30 07:46:30|11464.3|11464.3|11463.89|11463.89|11464.3|11464.3|11463.32|11463.32|0
1627631200000|2021-07-30 07:46:40|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|11463.76|0
1627631210000|2021-07-30 07:46:50|11464.56|11464.56|11465.76|11465.76|11465.76|11465.76|11464.56|11464.56|0
1627631220000|2021-07-30 07:47:00|11464.96|11464.96|11467.93|11467.93|11467.93|11467.93|11464.96|11464.96|0
1627631230000|2021-07-30 07:47:10|11468.1|11468.1|11469.14|11469.14|11469.14|11469.14|11468.1|11468.1|0
1627631240000|2021-07-30 07:47:20|11469.49|11469.49|11472.83|11472.83|11472.83|11472.83|11469.49|11469.49|0
1627631250000|2021-07-30 07:47:30|11473.81|11473.81|11473.81|11473.81|11473.81|11473.81|11473.81|11473.81|0
1627631260000|2021-07-30 07:47:40|11473.47|11473.47|11473.71|11473.71|11473.81|11473.81|11473.47|11473.47|0
1627631270000|2021-07-30 07:47:50|11474.06|11474.06|11474.06|11474.06|11474.06|11474.06|11474.06|11474.06|0
1627631280000|2021-07-30 07:48:00|11474.22|11474.22|11474.62|11474.62|11474.62|11474.62|11474.22|11474.22|0
1627631290000|2021-07-30 07:48:10|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|11473.93|0
1627631310000|2021-07-30 07:48:30|11472.94|11472.94|11472.94|11472.94|11472.94|11472.94|11472.94|11472.94|0
1627631320000|2021-07-30 07:48:40|11473.93|11473.93|11472.94|11472.94|11473.93|11473.93|11472.94|11472.94|0
1627631330000|2021-07-30 07:48:50|11472.78|11472.78|11473.02|11473.02|11473.02|11473.02|11472.78|11472.78|0
1627631340000|2021-07-30 07:49:00|11474.22|11474.22|11473.83|11473.83|11474.22|11474.22|11473.83|11473.83|0
1627631350000|2021-07-30 07:49:10|11473.59|11473.59|11473.59|11473.59|11473.59|11473.59|11473.59|11473.59|0
1627631360000|2021-07-30 07:49:20|11473.19|11473.19|11472.15|11472.15|11473.19|11473.19|11472.15|11472.15|0
1627631380000|2021-07-30 07:49:40|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|11473.36|0
1627631390000|2021-07-30 07:49:50|11473.2|11473.2|11472.73|11472.73|11473.2|11473.2|11472.73|11472.73|0
1627631400000|2021-07-30 07:50:00|11472.94|11472.94|11472.61|11472.61|11473.01|11473.01|11472.61|11472.61|0
1627631410000|2021-07-30 07:50:10|11472.8|11472.8|11472.74|11472.74|11472.8|11472.8|11472.61|11472.61|0
1627631420000|2021-07-30 07:50:20|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|11472.39|0
1627631430000|2021-07-30 07:50:30|11472.05|11472.05|11469.09|11469.09|11472.05|11472.05|11469.09|11469.09|0
1627631440000|2021-07-30 07:50:40|11470.08|11470.08|11470.63|11470.63|11470.63|11470.63|11470.08|11470.08|0
1627631450000|2021-07-30 07:50:50|11470.28|11470.28|11470.63|11470.63|11470.63|11470.63|11470.28|11470.28|0
1627631470000|2021-07-30 07:51:10|11471.43|11471.43|11471.78|11471.78|11471.78|11471.78|11471.08|11471.08|0
1627631480000|2021-07-30 07:51:20|11471.38|11471.38|11472.13|11472.13|11472.13|11472.13|11471.38|11471.38|0
1627631490000|2021-07-30 07:51:30|11472.47|11472.47|11472.47|11472.47|11472.47|11472.47|11472.47|11472.47|0
1627631500000|2021-07-30 07:51:40|11473.27|11473.27|11475.24|11475.24|11475.24|11475.24|11473.27|11473.27|0
1627631510000|2021-07-30 07:51:50|11475.94|11475.94|11476.45|11476.45|11476.45|11476.45|11475.94|11475.94|0
1627631520000|2021-07-30 07:52:00|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|11475.76|0
1627631530000|2021-07-30 07:52:10|11475.43|11475.43|11475.43|11475.43|11475.43|11475.43|11475.43|11475.43|0
1627631550000|2021-07-30 07:52:30|11476.12|11476.12|11476.46|11476.46|11476.46|11476.46|11475.95|11475.95|0
1627631560000|2021-07-30 07:52:40|11475.07|11475.07|11472.11|11472.11|11475.07|11475.07|11472.11|11472.11|0
1627631570000|2021-07-30 07:52:50|11471.13|11471.13|11469.43|11469.43|11471.13|11471.13|11469.43|11469.43|0
1627631580000|2021-07-30 07:53:00|11469.03|11469.03|11467.27|11467.27|11469.03|11469.03|11467.27|11467.27|0
1627631590000|2021-07-30 07:53:10|11467.46|11467.46|11467.46|11467.46|11467.46|11467.46|11467.46|11467.46|0
1627631600000|2021-07-30 07:53:20|11467.64|11467.64|11467.64|11467.64|11467.64|11467.64|11467.29|11467.29|0
1627631610000|2021-07-30 07:53:30|11468.68|11468.68|11469.55|11469.55|11471.27|11471.27|11468.68|11468.68|0
1627631620000|2021-07-30 07:53:40|11469.89|11469.89|11469.03|11469.03|11469.89|11469.89|11468.84|11468.84|0
1627631630000|2021-07-30 07:53:50|11469.72|11469.72|11469.38|11469.38|11469.72|11469.72|11469.38|11469.38|0
1627631640000|2021-07-30 07:54:00|11469.59|11469.59|11470.6|11470.6|11470.6|11470.6|11469.59|11469.59|0
1627631650000|2021-07-30 07:54:10|11471.58|11471.58|11471.16|11471.16|11471.58|11471.58|11470.95|11470.95|0
1627631660000|2021-07-30 07:54:20|11471.86|11471.86|11471.86|11471.86|11471.86|11471.86|11471.86|11471.86|0
1627631670000|2021-07-30 07:54:30|11471.51|11471.51|11471.86|11471.86|11471.86|11471.86|11471.51|11471.51|0
1627631680000|2021-07-30 07:54:40|11468.9|11468.9|11466.49|11466.49|11468.9|11468.9|11466.49|11466.49|0
1627631730000|2021-07-30 07:55:30|11466.84|11466.84|11474.3|11474.3|11474.3|11474.3|11466.84|11466.84|0
1627631760000|2021-07-30 07:56:00|11473.6|11473.6|11474.81|11474.81|11474.81|11474.81|11473.6|11473.6|0
1627631770000|2021-07-30 07:56:10|11474.86|11474.86|11474.86|11474.86|11474.86|11474.86|11474.86|11474.86|0
1627631780000|2021-07-30 07:56:20|11475.09|11475.09|11476.29|11476.29|11476.81|11476.81|11475.09|11475.09|0
1627631790000|2021-07-30 07:56:30|11476.46|11476.46|11476.62|11476.62|11476.62|11476.62|11476.46|11476.46|0
1627631810000|2021-07-30 07:56:50|11476.84|11476.84|11477.2|11477.2|11477.2|11477.2|11476.5|11476.5|0
1627631820000|2021-07-30 07:57:00|11476.15|11476.15|11476.15|11476.15|11476.15|11476.15|11476.15|11476.15|0
1627631830000|2021-07-30 07:57:10|11476.5|11476.5|11476.34|11476.34|11476.5|11476.5|11476.34|11476.34|0
1627631840000|2021-07-30 07:57:20|11475.99|11475.99|11475.37|11475.37|11475.99|11475.99|11475.37|11475.37|0
1627631850000|2021-07-30 07:57:30|11476.18|11476.18|11476.43|11476.43|11476.43|11476.43|11476.18|11476.18|0
1627631880000|2021-07-30 07:58:00|11476.6|11476.6|11476.77|11476.77|11476.77|11476.77|11476.6|11476.6|0
1627631890000|2021-07-30 07:58:10|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|11477.11|0
1627631910000|2021-07-30 07:58:30|11477.34|11477.34|11476.65|11476.65|11477.34|11477.34|11476.65|11476.65|0
1627631920000|2021-07-30 07:58:40|11477.85|11477.85|11479.06|11479.06|11479.06|11479.06|11477.85|11477.85|0
1627631930000|2021-07-30 07:58:50|11479.18|11479.18|11479.18|11479.18|11479.18|11479.18|11479.18|11479.18|0
1627631940000|2021-07-30 07:59:00|11480.17|11480.17|11479.18|11479.18|11480.17|11480.17|11479.18|11479.18|0
1627631950000|2021-07-30 07:59:10|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|11479.53|0
1627631960000|2021-07-30 07:59:20|11479.88|11479.88|11479.8|11479.8|11479.88|11479.88|11479.78|11479.78|0
1627631970000|2021-07-30 07:59:30|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|11479.1|0
1627631980000|2021-07-30 07:59:40|11478.76|11478.76|11478.63|11478.63|11478.76|11478.76|11478.63|11478.63|0
1627631990000|2021-07-30 07:59:50|11477.64|11477.64|11478.63|11478.63|11478.63|11478.63|11477.64|11477.64|0
1627632000000|2021-07-30 08:00:00|11478.26|11478.26|11477.62|11477.62|11478.26|11478.26|11477.62|11477.62|0
1627632010000|2021-07-30 08:00:10|11477.55|11477.55|11476.56|11476.56|11477.55|11477.55|11476.56|11476.56|0
1627632030000|2021-07-30 08:00:30|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|11477.55|0
1627632050000|2021-07-30 08:00:50|11477.89|11477.89|11479.79|11479.79|11479.79|11479.79|11477.89|11477.89|0
1627632060000|2021-07-30 08:01:00|11480.32|11480.32|11480.81|11480.81|11481.05|11481.05|11480.32|11480.32|0
1627632070000|2021-07-30 08:01:10|11481.8|11481.8|11481.27|11481.27|11481.8|11481.8|11481.27|11481.27|0
1627632090000|2021-07-30 08:01:30|11480.07|11480.07|11479.08|11479.08|11480.07|11480.07|11479.08|11479.08|0
1627632100000|2021-07-30 08:01:40|11479.25|11479.25|11480.07|11480.07|11480.41|11480.41|11479.25|11479.25|0
1627632110000|2021-07-30 08:01:50|11479.54|11479.54|11479.54|11479.54|11479.54|11479.54|11479.54|11479.54|0
1627632120000|2021-07-30 08:02:00|11479.49|11479.49|11478.8|11478.8|11479.49|11479.49|11478.8|11478.8|0
1627632130000|2021-07-30 08:02:10|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|11478.63|0
1627632140000|2021-07-30 08:02:20|11479.33|11479.33|11478.98|11478.98|11479.33|11479.33|11478.98|11478.98|0
1627632150000|2021-07-30 08:02:30|11477.77|11477.77|11478.12|11478.12|11478.12|11478.12|11477.77|11477.77|0
1627632160000|2021-07-30 08:02:40|11477.95|11477.95|11477.79|11477.79|11477.95|11477.95|11477.79|11477.79|0
1627632170000|2021-07-30 08:02:50|11478.59|11478.59|11481.54|11481.54|11481.54|11481.54|11478.59|11478.59|0
1627632180000|2021-07-30 08:03:00|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|11481.12|0
1627632190000|2021-07-30 08:03:10|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|11481.82|0
1627632220000|2021-07-30 08:03:40|11482.16|11482.16|11482.5|11482.5|11482.5|11482.5|11481.82|11481.82|0
1627632230000|2021-07-30 08:03:50|11483.71|11483.71|11483.36|11483.36|11483.71|11483.71|11483.36|11483.36|0
1627632240000|2021-07-30 08:04:00|11482.37|11482.37|11483.79|11483.79|11483.79|11483.79|11482.37|11482.37|0
1627632260000|2021-07-30 08:04:20|11484.19|11484.19|11484.19|11484.19|11484.19|11484.19|11484.19|11484.19|0
1627632270000|2021-07-30 08:04:30|11486.16|11486.16|11486.16|11486.16|11486.16|11486.16|11486.16|11486.16|0
1627632300000|2021-07-30 08:05:00|11485.99|11485.99|11486.33|11486.33|11486.33|11486.33|11485.99|11485.99|0
1627632310000|2021-07-30 08:05:10|11485.34|11485.34|11486.33|11486.33|11486.68|11486.68|11485.34|11485.34|0
1627632320000|2021-07-30 08:05:20|11486.73|11486.73|11486.73|11486.73|11486.73|11486.73|11486.73|11486.73|0
1627632330000|2021-07-30 08:05:30|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|11485.74|0
1627632340000|2021-07-30 08:05:40|11486|11486|11486.4|11486.4|11486.4|11486.4|11486|11486|0
1627632350000|2021-07-30 08:05:50|11487.31|11487.31|11488.58|11488.58|11489.28|11489.28|11487.31|11487.31|0
1627632360000|2021-07-30 08:06:00|11489.11|11489.11|11488.01|11488.01|11489.11|11489.11|11488.01|11488.01|0
1627632370000|2021-07-30 08:06:10|11489.22|11489.22|11490.9|11490.9|11490.9|11490.9|11489.22|11489.22|0
1627632380000|2021-07-30 08:06:20|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|11491.91|0
1627632390000|2021-07-30 08:06:30|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|11491.56|0
1627632400000|2021-07-30 08:06:40|11492.26|11492.26|11491.91|11491.91|11492.26|11492.26|11491.91|11491.91|0
1627632410000|2021-07-30 08:06:50|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|11492.11|0
1627632460000|2021-07-30 08:07:40|11491.76|11491.76|11494.42|11494.42|11494.42|11494.42|11491.76|11491.76|0
1627632470000|2021-07-30 08:07:50|11494.08|11494.08|11493.41|11493.41|11494.08|11494.08|11493.41|11493.41|0
1627632480000|2021-07-30 08:08:00|11493.28|11493.28|11491.31|11491.31|11493.28|11493.28|11491.31|11491.31|0
1627632490000|2021-07-30 08:08:10|11492.29|11492.29|11492.11|11492.11|11492.29|11492.29|11492.11|11492.11|0
1627632500000|2021-07-30 08:08:20|11492.46|11492.46|11492.46|11492.46|11492.46|11492.46|11492.25|11492.25|0
1627632510000|2021-07-30 08:08:30|11492.8|11492.8|11492.49|11492.49|11492.8|11492.8|11492.49|11492.49|0
1627632540000|2021-07-30 08:09:00|11492.33|11492.33|11493.02|11493.02|11493.02|11493.02|11492.03|11492.03|0
1627632550000|2021-07-30 08:09:10|11492.59|11492.59|11495.47|11495.47|11495.82|11495.82|11492.59|11492.59|0
1627632560000|2021-07-30 08:09:20|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|11495.24|0
1627632570000|2021-07-30 08:09:30|11495.45|11495.45|11495.24|11495.24|11495.45|11495.45|11495.24|11495.24|0
1627632580000|2021-07-30 08:09:40|11496.44|11496.44|11495.66|11495.66|11496.44|11496.44|11495.66|11495.66|0
1627632590000|2021-07-30 08:09:50|11495.87|11495.87|11496.22|11496.22|11496.86|11496.86|11495.87|11495.87|0
1627632600000|2021-07-30 08:10:00|11496.43|11496.43|11496.39|11496.39|11496.54|11496.54|11495.89|11495.89|0
1627632610000|2021-07-30 08:10:10|11495.97|11495.97|11495.55|11495.55|11495.97|11495.97|11495.33|11495.33|0
1627632620000|2021-07-30 08:10:20|11496.24|11496.24|11494.38|11494.38|11496.45|11496.45|11494.26|11494.26|0
1627632630000|2021-07-30 08:10:30|11495.58|11495.58|11495.44|11495.44|11495.58|11495.58|11495.44|11495.44|0
1627632640000|2021-07-30 08:10:40|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|11494.64|0
1627632660000|2021-07-30 08:11:00|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|11495.04|0
1627632670000|2021-07-30 08:11:10|11495.73|11495.73|11499.67|11499.67|11499.67|11499.67|11495.73|11495.73|0
1627632680000|2021-07-30 08:11:20|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|11500.37|0
1627632690000|2021-07-30 08:11:30|11500.63|11500.63|11500.21|11500.21|11500.63|11500.63|11499.01|11499.01|0
1627632700000|2021-07-30 08:11:40|11500.04|11500.04|11500.26|11500.26|11500.26|11500.26|11499.86|11499.86|0
1627632710000|2021-07-30 08:11:50|11500.43|11500.43|11500.7|11500.7|11500.91|11500.91|11500.22|11500.22|0
1627632720000|2021-07-30 08:12:00|11501.05|11501.05|11501.33|11501.33|11502.37|11502.37|11500.05|11500.05|0
1627632730000|2021-07-30 08:12:10|11501.12|11501.12|11501.12|11501.12|11501.12|11501.12|11501.12|11501.12|0
1627632740000|2021-07-30 08:12:20|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|11502.16|0
1627632750000|2021-07-30 08:12:30|11502.51|11502.51|11502.86|11502.86|11502.86|11502.86|11502.51|11502.51|0
1627632760000|2021-07-30 08:12:40|11503.84|11503.84|11504.19|11504.19|11504.54|11504.54|11503.84|11503.84|0
1627632770000|2021-07-30 08:12:50|11504.32|11504.32|11506.55|11506.55|11506.55|11506.55|11504.32|11504.32|0
1627632780000|2021-07-30 08:13:00|11506.71|11506.71|11508.21|11508.21|11509.19|11509.19|11506.71|11506.71|0
1627632790000|2021-07-30 08:13:10|11508.55|11508.55|11512.67|11512.67|11512.67|11512.67|11508.32|11508.32|0
1627632800000|2021-07-30 08:13:20|11513.09|11513.09|11513.95|11513.95|11513.95|11513.95|11513.09|11513.09|0
1627632820000|2021-07-30 08:13:40|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|0
1627632830000|2021-07-30 08:13:50|11515.44|11515.44|11517.41|11517.41|11517.41|11517.41|11515.44|11515.44|0
1627632860000|2021-07-30 08:14:20|11517.67|11517.67|11521.74|11521.74|11522.14|11522.14|11517.67|11517.67|0
1627632870000|2021-07-30 08:14:30|11522.09|11522.09|11522.18|11522.18|11522.18|11522.18|11521.83|11521.83|0
1627632880000|2021-07-30 08:14:40|11522.27|11522.27|11520.93|11520.93|11522.5|11522.5|11520.93|11520.93|0
1627632890000|2021-07-30 08:14:50|11521.28|11521.28|11521.28|11521.28|11521.63|11521.63|11521.28|11521.28|0
1627632900000|2021-07-30 08:15:00|11521.63|11521.63|11522.32|11522.32|11522.32|11522.32|11521.63|11521.63|0
1627632910000|2021-07-30 08:15:10|11522.49|11522.49|11523.05|11523.05|11523.05|11523.05|11522.49|11522.49|0
1627632920000|2021-07-30 08:15:20|11523.18|11523.18|11523.86|11523.86|11523.86|11523.86|11523.18|11523.18|0
1627632930000|2021-07-30 08:15:30|11524.21|11524.21|11525.78|11525.78|11525.78|11525.78|11523.81|11523.81|0
1627632940000|2021-07-30 08:15:40|11525.43|11525.43|11525.78|11525.78|11525.78|11525.78|11525.43|11525.43|0
1627632960000|2021-07-30 08:16:00|11525.87|11525.87|11525.91|11525.91|11526.6|11526.6|11524.76|11524.76|0
1627632970000|2021-07-30 08:16:10|11528.32|11528.32|11528.32|11528.32|11528.32|11528.32|11528.32|11528.32|0
1627632980000|2021-07-30 08:16:20|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|0
1627632990000|2021-07-30 08:16:30|11529.2|11529.2|11530.41|11530.41|11530.41|11530.41|11529.2|11529.2|0
1627633000000|2021-07-30 08:16:40|11530.06|11530.06|11529.89|11529.89|11530.06|11530.06|11529.89|11529.89|0
1627633020000|2021-07-30 08:17:00|11530.1|11530.1|11529.79|11529.79|11530.78|11530.78|11529.79|11529.79|0
1627633030000|2021-07-30 08:17:10|11529.45|11529.45|11529.1|11529.1|11529.79|11529.79|11529.1|11529.1|0
1627633040000|2021-07-30 08:17:20|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|0
1627633060000|2021-07-30 08:17:40|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1627633080000|2021-07-30 08:18:00|11531.25|11531.25|11530.27|11530.27|11531.25|11531.25|11530.27|11530.27|0
1627633090000|2021-07-30 08:18:10|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|0
1627633100000|2021-07-30 08:18:20|11530.27|11530.27|11530.49|11530.49|11530.49|11530.49|11530.27|11530.27|0
1627633120000|2021-07-30 08:18:40|11531.54|11531.54|11531.54|11531.54|11531.75|11531.75|11531.54|11531.54|0
1627633130000|2021-07-30 08:18:50|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|0
1627633140000|2021-07-30 08:19:00|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1627633160000|2021-07-30 08:19:20|11531.42|11531.42|11530.04|11530.04|11531.42|11531.42|11530.04|11530.04|0
1627633180000|2021-07-30 08:19:40|11530.38|11530.38|11530.04|11530.04|11530.38|11530.38|11530.04|11530.04|0
1627633190000|2021-07-30 08:19:50|11529.05|11529.05|11529.26|11529.26|11529.26|11529.26|11529.05|11529.05|0
1627633200000|2021-07-30 08:20:00|11529.96|11529.96|11530.36|11530.36|11530.36|11530.36|11529.96|11529.96|0
1627633210000|2021-07-30 08:20:10|11530.86|11530.86|11530.86|11530.86|11530.86|11530.86|11530.86|11530.86|0
1627633220000|2021-07-30 08:20:20|11531.21|11531.21|11532.83|11532.83|11532.83|11532.83|11531.21|11531.21|0
1627633230000|2021-07-30 08:20:30|11533.53|11533.53|11532.64|11532.64|11533.63|11533.63|11532.64|11532.64|0
1627633250000|2021-07-30 08:20:50|11535.05|11535.05|11535.05|11535.05|11535.05|11535.05|11535.05|11535.05|0
1627633260000|2021-07-30 08:21:00|11535.47|11535.47|11535.47|11535.47|11535.47|11535.47|11535.47|11535.47|0
1627633270000|2021-07-30 08:21:10|11535.26|11535.26|11534.92|11534.92|11535.26|11535.26|11534.92|11534.92|0
1627633280000|2021-07-30 08:21:20|11535.26|11535.26|11535.61|11535.61|11535.61|11535.61|11535.26|11535.26|0
1627633300000|2021-07-30 08:21:40|11535.87|11535.87|11537.46|11537.46|11537.46|11537.46|11535.87|11535.87|0
1627633310000|2021-07-30 08:21:50|11538.45|11538.45|11538.45|11538.45|11538.45|11538.45|11538.45|11538.45|0
1627633320000|2021-07-30 08:22:00|11537.46|11537.46|11536.13|11536.13|11537.46|11537.46|11536.13|11536.13|0
1627633330000|2021-07-30 08:22:10|11536.34|11536.34|11535.64|11535.64|11536.34|11536.34|11535.64|11535.64|0
1627633340000|2021-07-30 08:22:20|11536.85|11536.85|11537.31|11537.31|11537.54|11537.54|11536.85|11536.85|0
1627633350000|2021-07-30 08:22:30|11538.3|11538.3|11538.3|11538.3|11538.3|11538.3|11538.3|11538.3|0
1627633360000|2021-07-30 08:22:40|11538.53|11538.53|11538.53|11538.53|11538.53|11538.53|11538.53|11538.53|0
1627633370000|2021-07-30 08:22:50|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|0
1627633380000|2021-07-30 08:23:00|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|11537.96|0
1627633390000|2021-07-30 08:23:10|11538.31|11538.31|11538.17|11538.17|11538.52|11538.52|11538.17|11538.17|0
1627633430000|2021-07-30 08:23:50|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|0
1627633440000|2021-07-30 08:24:00|11537.4|11537.4|11536.77|11536.77|11537.4|11537.4|11536.77|11536.77|0
1627633450000|2021-07-30 08:24:10|11537.97|11537.97|11538.61|11538.61|11538.61|11538.61|11537.97|11537.97|0
1627633470000|2021-07-30 08:24:30|11538.95|11538.95|11538.69|11538.69|11538.95|11538.95|11538.69|11538.69|0
1627633480000|2021-07-30 08:24:40|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|11537.89|0
1627633490000|2021-07-30 08:24:50|11537.87|11537.87|11537.57|11537.57|11537.87|11537.87|11537.57|11537.57|0
1627633500000|2021-07-30 08:25:00|11538.56|11538.56|11538.41|11538.41|11538.58|11538.58|11538.41|11538.41|0
1627633510000|2021-07-30 08:25:10|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|0
1627633520000|2021-07-30 08:25:20|11537.78|11537.78|11537.15|11537.15|11537.78|11537.78|11536.8|11536.8|0
1627633530000|2021-07-30 08:25:30|11536.8|11536.8|11535.31|11535.31|11536.8|11536.8|11535.31|11535.31|0
1627633540000|2021-07-30 08:25:40|11534.51|11534.51|11534.25|11534.25|11534.75|11534.75|11533.71|11533.71|0
1627633550000|2021-07-30 08:25:50|11535.05|11535.05|11534.95|11534.95|11535.34|11535.34|11534.95|11534.95|0
1627633560000|2021-07-30 08:26:00|11535.35|11535.35|11537.31|11537.31|11537.55|11537.55|11535.35|11535.35|0
1627633570000|2021-07-30 08:26:10|11538.29|11538.29|11539.09|11539.09|11539.09|11539.09|11538.29|11538.29|0
1627633580000|2021-07-30 08:26:20|11538.81|11538.81|11538.81|11538.81|11538.81|11538.81|11538.81|11538.81|0
1627633590000|2021-07-30 08:26:30|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|11536.4|0
1627633600000|2021-07-30 08:26:40|11535.2|11535.2|11535.64|11535.64|11536.24|11536.24|11535.2|11535.2|0
1627633610000|2021-07-30 08:26:50|11535.29|11535.29|11534.3|11534.3|11535.29|11535.29|11534.3|11534.3|0
1627633620000|2021-07-30 08:27:00|11533.32|11533.32|11532|11532|11533.32|11533.32|11532|11532|0
1627633630000|2021-07-30 08:27:10|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|0
1627633640000|2021-07-30 08:27:20|11533.67|11533.67|11534.48|11534.48|11534.48|11534.48|11533.67|11533.67|0
1627633670000|2021-07-30 08:27:50|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|0
1627633680000|2021-07-30 08:28:00|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|11533.52|0
1627633690000|2021-07-30 08:28:10|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|0
1627633710000|2021-07-30 08:28:30|11534.84|11534.84|11535.19|11535.19|11535.19|11535.19|11534.84|11534.84|0
1627633720000|2021-07-30 08:28:40|11534.84|11534.84|11533.86|11533.86|11534.84|11534.84|11533.86|11533.86|0
1627633730000|2021-07-30 08:28:50|11533.64|11533.64|11533.86|11533.86|11533.86|11533.86|11533.64|11533.64|0
1627633740000|2021-07-30 08:29:00|11534.26|11534.26|11535.24|11535.24|11535.24|11535.24|11534.26|11534.26|0
1627633750000|2021-07-30 08:29:10|11534.91|11534.91|11534.91|11534.91|11534.91|11534.91|11534.91|11534.91|0
1627633760000|2021-07-30 08:29:20|11532.94|11532.94|11530.92|11530.92|11532.94|11532.94|11530.92|11530.92|0
1627633770000|2021-07-30 08:29:30|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|0
1627633780000|2021-07-30 08:29:40|11530.9|11530.9|11530.9|11530.9|11530.9|11530.9|11530.9|11530.9|0
1627633790000|2021-07-30 08:29:50|11531.89|11531.89|11532.58|11532.58|11532.93|11532.93|11531.89|11531.89|0
1627633800000|2021-07-30 08:30:00|11532.93|11532.93|11532.12|11532.12|11533.33|11533.33|11532.12|11532.12|0
1627633810000|2021-07-30 08:30:10|11531.14|11531.14|11532.12|11532.12|11532.12|11532.12|11531.14|11531.14|0
1627633830000|2021-07-30 08:30:30|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|11531.79|0
1627633850000|2021-07-30 08:30:50|11530.8|11530.8|11531.8|11531.8|11531.8|11531.8|11530.8|11530.8|0
1627633860000|2021-07-30 08:31:00|11531.67|11531.67|11531.26|11531.26|11531.73|11531.73|11531.1|11531.1|0
1627633870000|2021-07-30 08:31:10|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|0
1627633880000|2021-07-30 08:31:20|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|0
1627633890000|2021-07-30 08:31:30|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|0
1627633900000|2021-07-30 08:31:40|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|11529.35|0
1627633920000|2021-07-30 08:32:00|11530.34|11530.34|11530.17|11530.17|11530.34|11530.34|11530|11530|0
1627633930000|2021-07-30 08:32:10|11529.53|11529.53|11529.11|11529.11|11529.53|11529.53|11529.11|11529.11|0
1627633940000|2021-07-30 08:32:20|11528.77|11528.77|11528.55|11528.55|11528.77|11528.77|11528.43|11528.43|0
1627633950000|2021-07-30 08:32:30|11528.7|11528.7|11528.7|11528.7|11528.7|11528.7|11528.7|11528.7|0
1627633960000|2021-07-30 08:32:40|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|0
1627633970000|2021-07-30 08:32:50|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|0
1627633980000|2021-07-30 08:33:00|11523.13|11523.13|11521.72|11521.72|11523.13|11523.13|11521.51|11521.51|0
1627633990000|2021-07-30 08:33:10|11521.8|11521.8|11522.3|11522.3|11522.3|11522.3|11521.8|11521.8|0
1627634000000|2021-07-30 08:33:20|11524.27|11524.27|11524.33|11524.33|11524.33|11524.33|11524.18|11524.18|0
1627634010000|2021-07-30 08:33:30|11524.47|11524.47|11524.47|11524.47|11524.47|11524.47|11524.47|11524.47|0
1627634020000|2021-07-30 08:33:40|11524.87|11524.87|11524.87|11524.87|11524.87|11524.87|11524.87|11524.87|0
1627634040000|2021-07-30 08:34:00|11525.57|11525.57|11527.23|11527.23|11527.23|11527.23|11525.57|11525.57|0
1627634050000|2021-07-30 08:34:10|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|11528.43|0
1627634060000|2021-07-30 08:34:20|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|11528.29|0
1627634080000|2021-07-30 08:34:40|11528.08|11528.08|11528.55|11528.55|11528.55|11528.55|11528.08|11528.08|0
1627634100000|2021-07-30 08:35:00|11528.34|11528.34|11528.57|11528.57|11528.74|11528.74|11528.34|11528.34|0
1627634110000|2021-07-30 08:35:10|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|0
1627634130000|2021-07-30 08:35:30|11530.76|11530.76|11532.68|11532.68|11532.89|11532.89|11530.76|11530.76|0
1627634140000|2021-07-30 08:35:40|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|11533.03|0
1627634150000|2021-07-30 08:35:50|11533.43|11533.43|11533.43|11533.43|11533.43|11533.43|11533.43|11533.43|0
1627634160000|2021-07-30 08:36:00|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|11531.49|11531.49|0
1627634180000|2021-07-30 08:36:20|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|0
1627634200000|2021-07-30 08:36:40|11536.58|11536.58|11536.58|11536.58|11536.58|11536.58|11536.58|11536.58|0
1627634230000|2021-07-30 08:37:10|11537.57|11537.57|11539.04|11539.04|11539.58|11539.58|11537.57|11537.57|0
1627634240000|2021-07-30 08:37:20|11540.02|11540.02|11540.02|11540.02|11540.02|11540.02|11540.02|11540.02|0
1627634260000|2021-07-30 08:37:40|11539.81|11539.81|11538.83|11538.83|11540.02|11540.02|11538.83|11538.83|0
1627634270000|2021-07-30 08:37:50|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|0
1627634280000|2021-07-30 08:38:00|11537.68|11537.68|11537.66|11537.66|11537.68|11537.68|11537.66|11537.66|0
1627634290000|2021-07-30 08:38:10|11537.26|11537.26|11537.26|11537.26|11537.26|11537.26|11537.26|11537.26|0
1627634300000|2021-07-30 08:38:20|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|0
1627634310000|2021-07-30 08:38:30|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|0
1627634320000|2021-07-30 08:38:40|11535.79|11535.79|11536|11536|11536|11536|11535.79|11535.79|0
1627634330000|2021-07-30 08:38:50|11535.79|11535.79|11535.79|11535.79|11535.79|11535.79|11535.79|11535.79|0
1627634340000|2021-07-30 08:39:00|11538.2|11538.2|11539.18|11539.18|11539.18|11539.18|11538.2|11538.2|0
1627634350000|2021-07-30 08:39:10|11538.49|11538.49|11535.39|11535.39|11538.49|11538.49|11535.39|11535.39|0
1627634370000|2021-07-30 08:39:30|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|11536.09|0
1627634380000|2021-07-30 08:39:40|11536.17|11536.17|11535.74|11535.74|11536.17|11536.17|11535.04|11535.04|0
1627634390000|2021-07-30 08:39:50|11534.69|11534.69|11534.35|11534.35|11534.69|11534.69|11534.35|11534.35|0
1627634400000|2021-07-30 08:40:00|11533.14|11533.14|11533.03|11533.03|11533.38|11533.38|11533.03|11533.03|0
1627634420000|2021-07-30 08:40:20|11532.33|11532.33|11529.29|11529.29|11532.49|11532.49|11529.29|11529.29|0
1627634430000|2021-07-30 08:40:30|11528.86|11528.86|11525.8|11525.8|11528.86|11528.86|11525.8|11525.8|0
1627634440000|2021-07-30 08:40:40|11525.64|11525.64|11525.8|11525.8|11525.8|11525.8|11525.64|11525.64|0
1627634470000|2021-07-30 08:41:10|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|0
1627634480000|2021-07-30 08:41:20|11524.81|11524.81|11521.46|11521.46|11524.81|11524.81|11521.46|11521.46|0
1627634490000|2021-07-30 08:41:30|11520.66|11520.66|11520.49|11520.49|11520.66|11520.66|11520.15|11520.15|0
1627634500000|2021-07-30 08:41:40|11519.8|11519.8|11516.62|11516.62|11519.8|11519.8|11516.62|11516.62|0
1627634550000|2021-07-30 08:42:30|11516.11|11516.11|11515.71|11515.71|11516.11|11516.11|11515.71|11515.71|0
1627634560000|2021-07-30 08:42:40|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|11515.19|0
1627634570000|2021-07-30 08:42:50|11514.98|11514.98|11513.99|11513.99|11514.98|11514.98|11513.99|11513.99|0
1627634580000|2021-07-30 08:43:00|11514.69|11514.69|11515.49|11515.49|11515.73|11515.73|11514.69|11514.69|0
1627634600000|2021-07-30 08:43:20|11514.1|11514.1|11513.41|11513.41|11514.1|11514.1|11513.41|11513.41|0
1627634610000|2021-07-30 08:43:30|11513.62|11513.62|11513.81|11513.81|11513.83|11513.83|11513.41|11513.41|0
1627634620000|2021-07-30 08:43:40|11514.02|11514.02|11514.23|11514.23|11514.23|11514.23|11514.02|11514.02|0
1627634650000|2021-07-30 08:44:10|11514.33|11514.33|11514.33|11514.33|11514.33|11514.33|11514.33|11514.33|0
1627634660000|2021-07-30 08:44:20|11514.07|11514.07|11517.02|11517.02|11517.02|11517.02|11514.07|11514.07|0
1627634670000|2021-07-30 08:44:30|11517.07|11517.07|11516.09|11516.09|11517.07|11517.07|11516.09|11516.09|0
1627634690000|2021-07-30 08:44:50|11516.49|11516.49|11516.54|11516.54|11516.54|11516.54|11516.33|11516.33|0
1627634700000|2021-07-30 08:45:00|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|0
1627634730000|2021-07-30 08:45:30|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|11517.54|0
1627634740000|2021-07-30 08:45:40|11517.19|11517.19|11518.93|11518.93|11518.93|11518.93|11517.19|11517.19|0
1627634750000|2021-07-30 08:45:50|11518.58|11518.58|11518.43|11518.43|11518.6|11518.6|11518.07|11518.07|0
1627634760000|2021-07-30 08:46:00|11519.07|11519.07|11520.05|11520.05|11520.05|11520.05|11519.07|11519.07|0
1627634770000|2021-07-30 08:46:10|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|0
1627634780000|2021-07-30 08:46:20|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|0
1627634800000|2021-07-30 08:46:40|11519.71|11519.71|11519.71|11519.71|11519.71|11519.71|11519.71|11519.71|0
1627634810000|2021-07-30 08:46:50|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|11519.36|0
1627634830000|2021-07-30 08:47:10|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|0
1627634850000|2021-07-30 08:47:30|11518.96|11518.96|11518.96|11518.96|11518.96|11518.96|11518.96|11518.96|0
1627634860000|2021-07-30 08:47:40|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|11519.3|0
1627634870000|2021-07-30 08:47:50|11518.88|11518.88|11519.09|11519.09|11519.09|11519.09|11518.88|11518.88|0
1627634880000|2021-07-30 08:48:00|11518.84|11518.84|11518.18|11518.18|11518.84|11518.84|11518.18|11518.18|0
1627634930000|2021-07-30 08:48:50|11517.71|11517.71|11517.92|11517.92|11517.92|11517.92|11517.71|11517.71|0
1627634950000|2021-07-30 08:49:10|11520.33|11520.33|11521.31|11521.31|11521.31|11521.31|11520.33|11520.33|0
1627634960000|2021-07-30 08:49:20|11522.3|11522.3|11522.49|11522.49|11523.69|11523.69|11522.09|11522.09|0
1627634970000|2021-07-30 08:49:30|11522.72|11522.72|11523.12|11523.12|11523.12|11523.12|11522.72|11522.72|0
1627634980000|2021-07-30 08:49:40|11523.26|11523.26|11523.26|11523.26|11523.26|11523.26|11523.26|11523.26|0
1627634990000|2021-07-30 08:49:50|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|11522.27|0
1627635000000|2021-07-30 08:50:00|11523.26|11523.26|11521.82|11521.82|11523.26|11523.26|11521.82|11521.82|0
1627635020000|2021-07-30 08:50:20|11520.77|11520.77|11520.56|11520.56|11520.77|11520.77|11520.56|11520.56|0
1627635040000|2021-07-30 08:50:40|11518.59|11518.59|11518.25|11518.25|11518.59|11518.59|11518.25|11518.25|0
1627635050000|2021-07-30 08:50:50|11516.28|11516.28|11516.22|11516.22|11516.28|11516.28|11515.88|11515.88|0
1627635060000|2021-07-30 08:51:00|11514.83|11514.83|11514.67|11514.67|11514.83|11514.83|11513.63|11513.63|0
1627635070000|2021-07-30 08:51:10|11514.32|11514.32|11514.19|11514.19|11514.32|11514.32|11514.19|11514.19|0
1627635080000|2021-07-30 08:51:20|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|0
1627635100000|2021-07-30 08:51:40|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|11513.04|0
1627635110000|2021-07-30 08:51:50|11511.83|11511.83|11512.42|11512.42|11512.82|11512.82|11511.83|11511.83|0
1627635120000|2021-07-30 08:52:00|11512.08|11512.08|11513.12|11513.12|11513.12|11513.12|11512.08|11512.08|0
1627635130000|2021-07-30 08:52:10|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|11512.78|0
1627635140000|2021-07-30 08:52:20|11511.79|11511.79|11511.23|11511.23|11512.43|11512.43|11510.25|11510.25|0
1627635160000|2021-07-30 08:52:40|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|11511.78|0
1627635170000|2021-07-30 08:52:50|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|11512.48|0
1627635180000|2021-07-30 08:53:00|11513.46|11513.46|11514.61|11514.61|11514.61|11514.61|11513.46|11513.46|0
1627635190000|2021-07-30 08:53:10|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|0
1627635200000|2021-07-30 08:53:20|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|0
1627635210000|2021-07-30 08:53:30|11515.43|11515.43|11519.55|11519.55|11519.55|11519.55|11515.43|11515.43|0
1627635220000|2021-07-30 08:53:40|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|0
1627635240000|2021-07-30 08:54:00|11521.15|11521.15|11519.74|11519.74|11521.42|11521.42|11519.74|11519.74|0
1627635250000|2021-07-30 08:54:10|11519.52|11519.52|11522.48|11522.48|11522.48|11522.48|11519.52|11519.52|0
1627635260000|2021-07-30 08:54:20|11521.49|11521.49|11520.51|11520.51|11521.49|11521.49|11520.51|11520.51|0
1627635270000|2021-07-30 08:54:30|11520.16|11520.16|11519.18|11519.18|11520.16|11520.16|11519.18|11519.18|0
1627635290000|2021-07-30 08:54:50|11520.16|11520.16|11520.37|11520.37|11520.37|11520.37|11520.16|11520.16|0
1627635300000|2021-07-30 08:55:00|11519.17|11519.17|11518.2|11518.2|11519.17|11519.17|11518.2|11518.2|0
1627635320000|2021-07-30 08:55:20|11518.35|11518.35|11518.35|11518.35|11518.35|11518.35|11518.35|11518.35|0
1627635330000|2021-07-30 08:55:30|11518.59|11518.59|11519.57|11519.57|11519.57|11519.57|11518.59|11518.59|0
1627635340000|2021-07-30 08:55:40|11519.97|11519.97|11519.97|11519.97|11519.97|11519.97|11519.97|11519.97|0
1627635360000|2021-07-30 08:56:00|11519.81|11519.81|11518.43|11518.43|11519.81|11519.81|11518.43|11518.43|0
1627635370000|2021-07-30 08:56:10|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|0
1627635390000|2021-07-30 08:56:30|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|0
1627635400000|2021-07-30 08:56:40|11520.58|11520.58|11520.79|11520.79|11520.79|11520.79|11520.58|11520.58|0
1627635440000|2021-07-30 08:57:20|11520.32|11520.32|11520.32|11520.32|11520.32|11520.32|11520.32|11520.32|0
1627635460000|2021-07-30 08:57:40|11518.35|11518.35|11517.95|11517.95|11518.35|11518.35|11517.95|11517.95|0
1627635470000|2021-07-30 08:57:50|11517.7|11517.7|11514.49|11514.49|11517.7|11517.7|11514.14|11514.14|0
1627635480000|2021-07-30 08:58:00|11514.14|11514.14|11514.49|11514.49|11514.49|11514.49|11514.14|11514.14|0
1627635490000|2021-07-30 08:58:10|11514.89|11514.89|11516.26|11516.26|11516.26|11516.26|11514.89|11514.89|0
1627635510000|2021-07-30 08:58:30|11516.61|11516.61|11516.26|11516.26|11516.61|11516.61|11516.26|11516.26|0
1627635520000|2021-07-30 08:58:40|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|11515.95|0
1627635550000|2021-07-30 08:59:10|11515.74|11515.74|11516.42|11516.42|11516.42|11516.42|11515.74|11515.74|0
1627635560000|2021-07-30 08:59:20|11516.59|11516.59|11516.76|11516.76|11516.76|11516.76|11516.59|11516.59|0
1627635570000|2021-07-30 08:59:30|11516.97|11516.97|11517.1|11517.1|11517.1|11517.1|11516.84|11516.84|0
1627635580000|2021-07-30 08:59:40|11517.9|11517.9|11518.38|11518.38|11518.38|11518.38|11517.9|11517.9|0
1627635600000|2021-07-30 09:00:00|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|11518.04|0
1627635610000|2021-07-30 09:00:10|11519.24|11519.24|11520.02|11520.02|11520.02|11520.02|11519.03|11519.03|0
1627635640000|2021-07-30 09:00:40|11521|11521|11521|11521|11521|11521|11521|11521|0
1627635650000|2021-07-30 09:00:50|11520.88|11520.88|11519.76|11519.76|11520.88|11520.88|11519.76|11519.76|0
1627635660000|2021-07-30 09:01:00|11518.78|11518.78|11518.74|11518.74|11518.78|11518.78|11518.74|11518.74|0
1627635710000|2021-07-30 09:01:50|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|11518.95|0
1627635720000|2021-07-30 09:02:00|11517.74|11517.74|11517.74|11517.74|11517.74|11517.74|11517.74|11517.74|0
1627635740000|2021-07-30 09:02:20|11518.44|11518.44|11517.74|11517.74|11518.44|11518.44|11517.74|11517.74|0
1627635750000|2021-07-30 09:02:30|11517.32|11517.32|11517.32|11517.32|11517.53|11517.53|11517.32|11517.32|0
1627635760000|2021-07-30 09:02:40|11517.67|11517.67|11519.64|11519.64|11519.64|11519.64|11517.67|11517.67|0
1627635770000|2021-07-30 09:02:50|11519.99|11519.99|11521.32|11521.32|11521.32|11521.32|11519.99|11519.99|0
1627635780000|2021-07-30 09:03:00|11520.85|11520.85|11521.24|11521.24|11521.24|11521.24|11520.85|11520.85|0
1627635790000|2021-07-30 09:03:10|11520.77|11520.77|11521.01|11521.01|11521.01|11521.01|11520.77|11520.77|0
1627635800000|2021-07-30 09:03:20|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|11521.22|0
1627635810000|2021-07-30 09:03:30|11520.01|11520.01|11519.86|11519.86|11520.01|11520.01|11519.86|11519.86|0
1627635820000|2021-07-30 09:03:40|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|0
1627635830000|2021-07-30 09:03:50|11519.25|11519.25|11518.61|11518.61|11519.59|11519.59|11518.26|11518.26|0
1627635840000|2021-07-30 09:04:00|11518.44|11518.44|11518.59|11518.59|11519.58|11519.58|11518.44|11518.44|0
1627635850000|2021-07-30 09:04:10|11518.36|11518.36|11520.4|11520.4|11520.4|11520.4|11518.36|11518.36|0
1627635860000|2021-07-30 09:04:20|11519.2|11519.2|11519.46|11519.46|11519.46|11519.46|11519.2|11519.2|0
1627635900000|2021-07-30 09:05:00|11519.67|11519.67|11521.99|11521.99|11522.62|11522.62|11519.67|11519.67|0
1627635910000|2021-07-30 09:05:10|11521.64|11521.64|11521.12|11521.12|11521.64|11521.64|11521.12|11521.12|0
1627635920000|2021-07-30 09:05:20|11521.34|11521.34|11520.83|11520.83|11521.68|11521.68|11520.83|11520.83|0
1627635930000|2021-07-30 09:05:30|11519.85|11519.85|11519.33|11519.33|11519.85|11519.85|11519.33|11519.33|0
1627635970000|2021-07-30 09:06:10|11519.54|11519.54|11519.72|11519.72|11519.93|11519.93|11519.54|11519.54|0
1627635980000|2021-07-30 09:06:20|11520.41|11520.41|11519.53|11519.53|11520.41|11520.41|11519.53|11519.53|0
1627635990000|2021-07-30 09:06:30|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|0
1627636000000|2021-07-30 09:06:40|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|0
1627636010000|2021-07-30 09:06:50|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|0
1627636020000|2021-07-30 09:07:00|11522.28|11522.28|11522.12|11522.12|11522.28|11522.28|11522.12|11522.12|0
1627636030000|2021-07-30 09:07:10|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|11522.35|0
1627636040000|2021-07-30 09:07:20|11522.7|11522.7|11520.3|11520.3|11522.7|11522.7|11520.3|11520.3|0
1627636060000|2021-07-30 09:07:40|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|11520.09|0
1627636080000|2021-07-30 09:08:00|11519.82|11519.82|11519.56|11519.56|11519.82|11519.82|11519.56|11519.56|0
1627636090000|2021-07-30 09:08:10|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|0
1627636100000|2021-07-30 09:08:20|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|11519.65|0
1627636110000|2021-07-30 09:08:30|11519.57|11519.57|11518.58|11518.58|11519.57|11519.57|11518.58|11518.58|0
1627636120000|2021-07-30 09:08:40|11519.57|11519.57|11519.44|11519.44|11519.57|11519.57|11519.44|11519.44|0
1627636130000|2021-07-30 09:08:50|11519.79|11519.79|11519.79|11519.79|11519.79|11519.79|11519.79|11519.79|0
1627636140000|2021-07-30 09:09:00|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|11520.77|0
1627636150000|2021-07-30 09:09:10|11520.64|11520.64|11520.64|11520.64|11520.64|11520.64|11520.64|11520.64|0
1627636160000|2021-07-30 09:09:20|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|0
1627636170000|2021-07-30 09:09:30|11522.94|11522.94|11525.89|11525.89|11525.89|11525.89|11522.94|11522.94|0
1627636180000|2021-07-30 09:09:40|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|11524.91|0
1627636190000|2021-07-30 09:09:50|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|0
1627636200000|2021-07-30 09:10:00|11524.82|11524.82|11525.45|11525.45|11525.45|11525.45|11524.82|11524.82|0
1627636210000|2021-07-30 09:10:10|11526.25|11526.25|11527.03|11527.03|11527.03|11527.03|11526.25|11526.25|0
1627636230000|2021-07-30 09:10:30|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|0
1627636240000|2021-07-30 09:10:40|11527.23|11527.23|11527.23|11527.23|11528.21|11528.21|11527.23|11527.23|0
1627636250000|2021-07-30 09:10:50|11526.88|11526.88|11526.71|11526.71|11526.88|11526.88|11526.71|11526.71|0
1627636260000|2021-07-30 09:11:00|11526.58|11526.58|11526.49|11526.49|11526.58|11526.58|11526.49|11526.49|0
1627636270000|2021-07-30 09:11:10|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|0
1627636280000|2021-07-30 09:11:20|11526.37|11526.37|11524.36|11524.36|11526.37|11526.37|11524.36|11524.36|0
1627636290000|2021-07-30 09:11:30|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|11524.49|0
1627636300000|2021-07-30 09:11:40|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|0
1627636310000|2021-07-30 09:11:50|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|11524.52|0
1627636330000|2021-07-30 09:12:10|11524.92|11524.92|11527.92|11527.92|11528.05|11528.05|11524.92|11524.92|0
1627636340000|2021-07-30 09:12:20|11529.13|11529.13|11530.11|11530.11|11530.51|11530.51|11529.13|11529.13|0
1627636350000|2021-07-30 09:12:30|11529.98|11529.98|11529.4|11529.4|11529.98|11529.98|11529|11529|0
1627636360000|2021-07-30 09:12:40|11528.41|11528.41|11528.57|11528.57|11528.57|11528.57|11528.41|11528.41|0
1627636370000|2021-07-30 09:12:50|11529.95|11529.95|11539.17|11539.17|11539.97|11539.97|11529.95|11529.95|0
1627636380000|2021-07-30 09:13:00|11539.57|11539.57|11540.21|11540.21|11540.21|11540.21|11539.57|11539.57|0
1627636390000|2021-07-30 09:13:10|11540.72|11540.72|11541.12|11541.12|11541.7|11541.7|11540.72|11540.72|0
1627636400000|2021-07-30 09:13:20|11541.19|11541.19|11541.12|11541.12|11541.19|11541.19|11541.12|11541.12|0
1627636410000|2021-07-30 09:13:30|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|11541.81|0
1627636420000|2021-07-30 09:13:40|11541.46|11541.46|11542.22|11542.22|11542.8|11542.8|11541.46|11541.46|0
1627636430000|2021-07-30 09:13:50|11542.25|11542.25|11542.22|11542.22|11542.25|11542.25|11542.13|11542.13|0
1627636440000|2021-07-30 09:14:00|11541.01|11541.01|11542.7|11542.7|11542.7|11542.7|11541.01|11541.01|0
1627636450000|2021-07-30 09:14:10|11543.05|11543.05|11543.01|11543.01|11543.4|11543.4|11543.01|11543.01|0
1627636460000|2021-07-30 09:14:20|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|11543.36|0
1627636470000|2021-07-30 09:14:30|11543.62|11543.62|11543.99|11543.99|11544.25|11544.25|11543.27|11543.27|0
1627636480000|2021-07-30 09:14:40|11544.34|11544.34|11543.87|11543.87|11544.34|11544.34|11543.87|11543.87|0
1627636490000|2021-07-30 09:14:50|11544.1|11544.1|11543.97|11543.97|11544.1|11544.1|11543.97|11543.97|0
1627636500000|2021-07-30 09:15:00|11543.57|11543.57|11546.12|11546.12|11546.12|11546.12|11543.57|11543.57|0
1627636510000|2021-07-30 09:15:10|11546.34|11546.34|11546.46|11546.46|11546.46|11546.46|11546.34|11546.34|0
1627636520000|2021-07-30 09:15:20|11545.48|11545.48|11545.35|11545.35|11545.48|11545.48|11545.35|11545.35|0
1627636540000|2021-07-30 09:15:40|11545.48|11545.48|11545.48|11545.48|11545.61|11545.61|11545.48|11545.48|0
1627636550000|2021-07-30 09:15:50|11545.35|11545.35|11545.22|11545.22|11545.35|11545.35|11545.22|11545.22|0
1627636560000|2021-07-30 09:16:00|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|0
1627636570000|2021-07-30 09:16:10|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|11545.22|0
1627636580000|2021-07-30 09:16:20|11544.58|11544.58|11544.46|11544.46|11544.58|11544.58|11544.46|11544.46|0
1627636590000|2021-07-30 09:16:30|11544.05|11544.05|11543.32|11543.32|11544.48|11544.48|11543.32|11543.32|0
1627636600000|2021-07-30 09:16:40|11542.92|11542.92|11541.18|11541.18|11542.92|11542.92|11541.18|11541.18|0
1627636620000|2021-07-30 09:17:00|11540.2|11540.2|11540.2|11540.2|11540.2|11540.2|11540.2|11540.2|0
1627636630000|2021-07-30 09:17:10|11540.33|11540.33|11540.46|11540.46|11540.46|11540.46|11540.33|11540.33|0
1627636640000|2021-07-30 09:17:20|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|11540.11|0
1627636650000|2021-07-30 09:17:30|11541.09|11541.09|11541.22|11541.22|11541.22|11541.22|11541.09|11541.09|0
1627636660000|2021-07-30 09:17:40|11541.05|11541.05|11539.72|11539.72|11541.05|11541.05|11539.72|11539.72|0
1627636680000|2021-07-30 09:18:00|11539.85|11539.85|11541.91|11541.91|11541.91|11541.91|11539.5|11539.5|0
1627636690000|2021-07-30 09:18:10|11542.04|11542.04|11540.14|11540.14|11542.04|11542.04|11540.14|11540.14|0
1627636700000|2021-07-30 09:18:20|11540.35|11540.35|11540.41|11540.41|11540.75|11540.75|11540.35|11540.35|0
1627636710000|2021-07-30 09:18:30|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|11540.15|0
1627636720000|2021-07-30 09:18:40|11539.17|11539.17|11536.97|11536.97|11539.17|11539.17|11536.97|11536.97|0
1627636730000|2021-07-30 09:18:50|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|11536.59|0
1627636740000|2021-07-30 09:19:00|11536.46|11536.46|11536.06|11536.06|11536.46|11536.46|11536.06|11536.06|0
1627636750000|2021-07-30 09:19:10|11533.65|11533.65|11533.78|11533.78|11533.78|11533.78|11533.65|11533.65|0
1627636770000|2021-07-30 09:19:30|11531.08|11531.08|11529.66|11529.66|11531.08|11531.08|11529.24|11529.24|0
1627636780000|2021-07-30 09:19:40|11530.01|11530.01|11529.66|11529.66|11530.01|11530.01|11529.66|11529.66|0
1627636800000|2021-07-30 09:20:00|11529.32|11529.32|11527.79|11527.79|11529.32|11529.32|11527.79|11527.79|0
1627636810000|2021-07-30 09:20:10|11527.53|11527.53|11525.72|11525.72|11527.53|11527.53|11525.72|11525.72|0
1627636820000|2021-07-30 09:20:20|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|0
1627636830000|2021-07-30 09:20:30|11526.02|11526.02|11526.02|11526.02|11526.02|11526.02|11526.02|11526.02|0
1627636850000|2021-07-30 09:20:50|11526.23|11526.23|11526.02|11526.02|11526.23|11526.23|11526.02|11526.02|0
1627636860000|2021-07-30 09:21:00|11526.18|11526.18|11524.81|11524.81|11526.18|11526.18|11524.81|11524.81|0
1627636870000|2021-07-30 09:21:10|11524.46|11524.46|11524.37|11524.37|11524.46|11524.46|11524.12|11524.12|0
1627636890000|2021-07-30 09:21:30|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|0
1627636900000|2021-07-30 09:21:40|11523.99|11523.99|11523.99|11523.99|11523.99|11523.99|11523.86|11523.86|0
1627636910000|2021-07-30 09:21:50|11523.59|11523.59|11523.46|11523.46|11523.59|11523.59|11523.46|11523.46|0
1627636920000|2021-07-30 09:22:00|11523.33|11523.33|11522|11522|11523.33|11523.33|11522|11522|0
1627636930000|2021-07-30 09:22:10|11522.13|11522.13|11522.72|11522.72|11522.96|11522.96|11522.13|11522.13|0
1627636940000|2021-07-30 09:22:20|11522.48|11522.48|11520.83|11520.83|11522.48|11522.48|11520.7|11520.7|0
1627636950000|2021-07-30 09:22:30|11520.7|11520.7|11520.7|11520.7|11520.7|11520.7|11520.35|11520.35|0
1627636960000|2021-07-30 09:22:40|11520.57|11520.57|11520.22|11520.22|11520.57|11520.57|11520.22|11520.22|0
1627636970000|2021-07-30 09:22:50|11520.1|11520.1|11520.1|11520.1|11520.1|11520.1|11520.1|11520.1|0
1627636980000|2021-07-30 09:23:00|11520.31|11520.31|11521.29|11521.29|11521.29|11521.29|11520.31|11520.31|0
1627636990000|2021-07-30 09:23:10|11521.5|11521.5|11521.24|11521.24|11521.5|11521.5|11521.24|11521.24|0
1627637000000|2021-07-30 09:23:20|11523.65|11523.65|11522.45|11522.45|11523.65|11523.65|11522.45|11522.45|0
1627637010000|2021-07-30 09:23:30|11522.58|11522.58|11522.83|11522.83|11522.83|11522.83|11522.58|11522.58|0
1627637020000|2021-07-30 09:23:40|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|0
1627637030000|2021-07-30 09:23:50|11524.22|11524.22|11524.67|11524.67|11525.15|11525.15|11524.22|11524.22|0
1627637040000|2021-07-30 09:24:00|11524.88|11524.88|11524.92|11524.92|11525.1|11525.1|11524.71|11524.71|0
1627637050000|2021-07-30 09:24:10|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|11525.91|0
1627637060000|2021-07-30 09:24:20|11525.56|11525.56|11524.23|11524.23|11525.56|11525.56|11524.23|11524.23|0
1627637090000|2021-07-30 09:24:50|11524.37|11524.37|11524.23|11524.23|11524.37|11524.37|11524.23|11524.23|0
1627637100000|2021-07-30 09:25:00|11524.02|11524.02|11524.24|11524.24|11524.71|11524.71|11524.02|11524.02|0
1627637110000|2021-07-30 09:25:10|11523.25|11523.25|11523.25|11523.25|11523.25|11523.25|11523.25|11523.25|0
1627637120000|2021-07-30 09:25:20|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|11522.9|0
1627637130000|2021-07-30 09:25:30|11522.56|11522.56|11522.69|11522.69|11522.69|11522.69|11522.35|11522.35|0
1627637140000|2021-07-30 09:25:40|11521.71|11521.71|11521.71|11521.71|11521.71|11521.71|11521.71|11521.71|0
1627637150000|2021-07-30 09:25:50|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|11521.5|0
1627637160000|2021-07-30 09:26:00|11521.11|11521.11|11522.53|11522.53|11522.53|11522.53|11521.11|11521.11|0
1627637170000|2021-07-30 09:26:10|11522.16|11522.16|11522.79|11522.79|11523.14|11523.14|11521.8|11521.8|0
1627637180000|2021-07-30 09:26:20|11523|11523|11523|11523|11523|11523|11523|11523|0
1627637190000|2021-07-30 09:26:30|11522.79|11522.79|11521.59|11521.59|11522.79|11522.79|11521.59|11521.59|0
1627637220000|2021-07-30 09:27:00|11521.94|11521.94|11521.08|11521.08|11522.28|11522.28|11521.08|11521.08|0
1627637230000|2021-07-30 09:27:10|11521.31|11521.31|11521.13|11521.13|11521.69|11521.69|11521.13|11521.13|0
1627637240000|2021-07-30 09:27:20|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|0
1627637250000|2021-07-30 09:27:30|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|11522.76|0
1627637260000|2021-07-30 09:27:40|11522.41|11522.41|11523.05|11523.05|11523.4|11523.4|11522.41|11522.41|0
1627637270000|2021-07-30 09:27:50|11522.84|11522.84|11521.34|11521.34|11522.84|11522.84|11521.34|11521.34|0
1627637280000|2021-07-30 09:28:00|11521|11521|11515.76|11515.76|11522.2|11522.2|11515.76|11515.76|0
1627637290000|2021-07-30 09:28:10|11514.77|11514.77|11515.05|11515.05|11515.47|11515.47|11514.56|11514.56|0
1627637320000|2021-07-30 09:28:40|11514.88|11514.88|11513.97|11513.97|11514.88|11514.88|11513.97|11513.97|0
1627637340000|2021-07-30 09:29:00|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|0
1627637350000|2021-07-30 09:29:10|11514.03|11514.03|11514.67|11514.67|11514.67|11514.67|11514.03|11514.03|0
1627637360000|2021-07-30 09:29:20|11514.34|11514.34|11514.9|11514.9|11514.9|11514.9|11514.34|11514.34|0
1627637370000|2021-07-30 09:29:30|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|0
1627637380000|2021-07-30 09:29:40|11515.47|11515.47|11515.47|11515.47|11515.47|11515.47|11515.12|11515.12|0
1627637390000|2021-07-30 09:29:50|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|11515.12|0
1627637400000|2021-07-30 09:30:00|11515.34|11515.34|11515.34|11515.34|11515.34|11515.34|11515.34|11515.34|0
1627637410000|2021-07-30 09:30:10|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|0
1627637420000|2021-07-30 09:30:20|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|0
1627637430000|2021-07-30 09:30:30|11516.5|11516.5|11519.32|11519.32|11519.45|11519.45|11516.5|11516.5|0
1627637440000|2021-07-30 09:30:40|11520.53|11520.53|11518.98|11518.98|11520.53|11520.53|11518.98|11518.98|0
1627637450000|2021-07-30 09:30:50|11519.11|11519.11|11519.11|11519.11|11519.11|11519.11|11519.11|11519.11|0
1627637480000|2021-07-30 09:31:20|11520.09|11520.09|11519.12|11519.12|11520.32|11520.32|11519.12|11519.12|0
1627637510000|2021-07-30 09:31:50|11518.69|11518.69|11518.31|11518.31|11518.69|11518.69|11518.31|11518.31|0
1627637520000|2021-07-30 09:32:00|11519|11519|11514.95|11514.95|11519|11519|11514.95|11514.95|0
1627637530000|2021-07-30 09:32:10|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|11515.08|0
1627637540000|2021-07-30 09:32:20|11514.73|11514.73|11514.6|11514.6|11514.73|11514.73|11514.6|11514.6|0
1627637550000|2021-07-30 09:32:30|11514.99|11514.99|11514.13|11514.13|11514.99|11514.99|11514.13|11514.13|0
1627637560000|2021-07-30 09:32:40|11514|11514|11514.99|11514.99|11514.99|11514.99|11514|11514|0
1627637570000|2021-07-30 09:32:50|11515.11|11515.11|11515.11|11515.11|11515.11|11515.11|11515.11|11515.11|0
1627637580000|2021-07-30 09:33:00|11515.24|11515.24|11516.41|11516.41|11517.21|11517.21|11515.24|11515.24|0
1627637590000|2021-07-30 09:33:10|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|11516.54|0
1627637600000|2021-07-30 09:33:20|11516.67|11516.67|11514.96|11514.96|11516.93|11516.93|11514.96|11514.96|0
1627637610000|2021-07-30 09:33:30|11515.94|11515.94|11516.29|11516.29|11516.29|11516.29|11515.94|11515.94|0
1627637620000|2021-07-30 09:33:40|11515.94|11515.94|11515.94|11515.94|11515.94|11515.94|11515.94|11515.94|0
1627637660000|2021-07-30 09:34:20|11515.81|11515.81|11516.03|11516.03|11516.03|11516.03|11515.47|11515.47|0
1627637670000|2021-07-30 09:34:30|11516.38|11516.38|11516.25|11516.25|11516.38|11516.38|11516.25|11516.25|0
1627637680000|2021-07-30 09:34:40|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|0
1627637700000|2021-07-30 09:35:00|11514.41|11514.41|11513.52|11513.52|11514.41|11514.41|11513.52|11513.52|0
1627637710000|2021-07-30 09:35:10|11513.65|11513.65|11510.36|11510.36|11513.65|11513.65|11510.36|11510.36|0
1627637720000|2021-07-30 09:35:20|11509.96|11509.96|11509.19|11509.19|11509.96|11509.96|11509.19|11509.19|0
1627637730000|2021-07-30 09:35:30|11509.06|11509.06|11509.06|11509.06|11509.06|11509.06|11508.85|11508.85|0
1627637740000|2021-07-30 09:35:40|11509.19|11509.19|11509.32|11509.32|11509.32|11509.32|11509.19|11509.19|0
1627637750000|2021-07-30 09:35:50|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|11509.42|0
1627637760000|2021-07-30 09:36:00|11509.17|11509.17|11511.79|11511.79|11511.79|11511.79|11509.07|11509.07|0
1627637770000|2021-07-30 09:36:10|11511.92|11511.92|11511.4|11511.4|11511.92|11511.92|11511.4|11511.4|0
1627637780000|2021-07-30 09:36:20|11511.19|11511.19|11510.07|11510.07|11511.19|11511.19|11510.07|11510.07|0
1627637800000|2021-07-30 09:36:40|11509.94|11509.94|11507.82|11507.82|11510.36|11510.36|11507.82|11507.82|0
1627637810000|2021-07-30 09:36:50|11509.79|11509.79|11509.77|11509.77|11509.79|11509.79|11509.77|11509.77|0
1627637820000|2021-07-30 09:37:00|11508.79|11508.79|11508.3|11508.3|11508.79|11508.79|11508.3|11508.3|0
1627637830000|2021-07-30 09:37:10|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|11508.17|0
1627637840000|2021-07-30 09:37:20|11507.82|11507.82|11508.17|11508.17|11508.17|11508.17|11507.82|11507.82|0
1627637860000|2021-07-30 09:37:40|11507.18|11507.18|11506.8|11506.8|11507.18|11507.18|11506.68|11506.68|0
1627637870000|2021-07-30 09:37:50|11506.95|11506.95|11507.09|11507.09|11507.09|11507.09|11506.95|11506.95|0
1627637880000|2021-07-30 09:38:00|11507.89|11507.89|11508.15|11508.15|11508.15|11508.15|11507.89|11507.89|0
1627637890000|2021-07-30 09:38:10|11507.75|11507.75|11508.24|11508.24|11508.41|11508.41|11507.75|11507.75|0
1627637900000|2021-07-30 09:38:20|11509.45|11509.45|11509.05|11509.05|11509.45|11509.45|11509.05|11509.05|0
1627637910000|2021-07-30 09:38:30|11509.45|11509.45|11509.24|11509.24|11509.45|11509.45|11509.24|11509.24|0
1627637960000|2021-07-30 09:39:20|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|11508.91|0
1627637970000|2021-07-30 09:39:30|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|11509.12|0
1627637980000|2021-07-30 09:39:40|11509.52|11509.52|11510.16|11510.16|11510.51|11510.51|11509.52|11509.52|0
1627637990000|2021-07-30 09:39:50|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|11509.18|0
1627638010000|2021-07-30 09:40:10|11509.21|11509.21|11509.42|11509.42|11509.42|11509.42|11509.21|11509.21|0
1627638020000|2021-07-30 09:40:20|11509.02|11509.02|11509.02|11509.02|11509.02|11509.02|11509.02|11509.02|0
1627638030000|2021-07-30 09:40:30|11509.23|11509.23|11509.23|11509.23|11509.23|11509.23|11509.23|11509.23|0
1627638050000|2021-07-30 09:40:50|11510.22|11510.22|11510.78|11510.78|11511.2|11511.2|11510.22|11510.22|0
1627638060000|2021-07-30 09:41:00|11510.61|11510.61|11510.61|11510.61|11510.61|11510.61|11510.61|11510.61|0
1627638070000|2021-07-30 09:41:10|11510.7|11510.7|11510.74|11510.74|11510.74|11510.74|11510.7|11510.7|0
1627638080000|2021-07-30 09:41:20|11511.09|11511.09|11511.44|11511.44|11511.44|11511.44|11511.09|11511.09|0
1627638090000|2021-07-30 09:41:30|11511.84|11511.84|11511.71|11511.71|11511.84|11511.84|11511.71|11511.71|0
1627638100000|2021-07-30 09:41:40|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|11512.91|0
1627638120000|2021-07-30 09:42:00|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|11512.93|0
1627638140000|2021-07-30 09:42:20|11512.76|11512.76|11511.78|11511.78|11512.76|11512.76|11511.78|11511.78|0
1627638150000|2021-07-30 09:42:30|11511.58|11511.58|11511.58|11511.58|11511.58|11511.58|11511.58|11511.58|0
1627638160000|2021-07-30 09:42:40|11510.37|11510.37|11510.37|11510.37|11510.37|11510.37|11510.37|11510.37|0
1627638180000|2021-07-30 09:43:00|11510.72|11510.72|11512.39|11512.39|11512.69|11512.69|11510.72|11510.72|0
1627638190000|2021-07-30 09:43:10|11514.8|11514.8|11514.8|11514.8|11514.8|11514.8|11514.8|11514.8|0
1627638200000|2021-07-30 09:43:20|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|11513.82|0
1627638240000|2021-07-30 09:44:00|11513.42|11513.42|11513.02|11513.02|11513.42|11513.42|11513.02|11513.02|0
1627638250000|2021-07-30 09:44:10|11513.16|11513.16|11513.02|11513.02|11513.16|11513.16|11513.02|11513.02|0
1627638260000|2021-07-30 09:44:20|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|11513.36|0
1627638270000|2021-07-30 09:44:30|11513.15|11513.15|11512.88|11512.88|11513.15|11513.15|11512.17|11512.17|0
1627638290000|2021-07-30 09:44:50|11512.95|11512.95|11512.83|11512.83|11512.95|11512.95|11512.83|11512.83|0
1627638300000|2021-07-30 09:45:00|11511.78|11511.78|11508.26|11508.26|11511.78|11511.78|11508.26|11508.26|0
1627638310000|2021-07-30 09:45:10|11507.57|11507.57|11504.33|11504.33|11507.57|11507.57|11504.33|11504.33|0
1627638320000|2021-07-30 09:45:20|11506.65|11506.65|11508.07|11508.07|11508.07|11508.07|11506.65|11506.65|0
1627638340000|2021-07-30 09:45:40|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|11508.47|0
1627638350000|2021-07-30 09:45:50|11508.59|11508.59|11511.87|11511.87|11511.87|11511.87|11508.31|11508.31|0
1627638360000|2021-07-30 09:46:00|11511.61|11511.61|11511.73|11511.73|11511.73|11511.73|11511.38|11511.38|0
1627638370000|2021-07-30 09:46:10|11511.89|11511.89|11512.99|11512.99|11512.99|11512.99|11511.89|11511.89|0
1627638380000|2021-07-30 09:46:20|11513.97|11513.97|11516.08|11516.08|11516.08|11516.08|11513.97|11513.97|0
1627638390000|2021-07-30 09:46:30|11516.32|11516.32|11517.87|11517.87|11517.87|11517.87|11516.32|11516.32|0
1627638400000|2021-07-30 09:46:40|11518.22|11518.22|11519.2|11519.2|11519.2|11519.2|11518.22|11518.22|0
1627638410000|2021-07-30 09:46:50|11519.55|11519.55|11519.9|11519.9|11519.9|11519.9|11519.55|11519.55|0
1627638420000|2021-07-30 09:47:00|11519.55|11519.55|11520.59|11520.59|11520.59|11520.59|11519.55|11519.55|0
1627638430000|2021-07-30 09:47:10|11522.2|11522.2|11524.84|11524.84|11524.84|11524.84|11522.2|11522.2|0
1627638440000|2021-07-30 09:47:20|11525.19|11525.19|11523.69|11523.69|11525.19|11525.19|11523.69|11523.69|0
1627638450000|2021-07-30 09:47:30|11523.34|11523.34|11523.34|11523.34|11523.34|11523.34|11523.34|11523.34|0
1627638460000|2021-07-30 09:47:40|11523.18|11523.18|11524.85|11524.85|11524.85|11524.85|11522.88|11522.88|0
1627638470000|2021-07-30 09:47:50|11525.08|11525.08|11525.16|11525.16|11525.16|11525.16|11525.08|11525.08|0
1627638480000|2021-07-30 09:48:00|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|11525.08|0
1627638490000|2021-07-30 09:48:10|11524.74|11524.74|11525.6|11525.6|11525.6|11525.6|11524.39|11524.39|0
1627638510000|2021-07-30 09:48:30|11526.29|11526.29|11526.29|11526.29|11526.29|11526.29|11526.29|11526.29|0
1627638520000|2021-07-30 09:48:40|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|0
1627638530000|2021-07-30 09:48:50|11525.38|11525.38|11525.75|11525.75|11525.75|11525.75|11525.38|11525.38|0
1627638540000|2021-07-30 09:49:00|11525.2|11525.2|11523.65|11523.65|11525.2|11525.2|11523.65|11523.65|0
1627638560000|2021-07-30 09:49:20|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|11523.3|0
1627638570000|2021-07-30 09:49:30|11524.29|11524.29|11525.49|11525.49|11525.49|11525.49|11524.29|11524.29|0
1627638580000|2021-07-30 09:49:40|11525.59|11525.59|11525.73|11525.73|11525.73|11525.73|11525.59|11525.59|0
1627638590000|2021-07-30 09:49:50|11526.08|11526.08|11528.24|11528.24|11528.24|11528.24|11526.08|11526.08|0
1627638600000|2021-07-30 09:50:00|11528.58|11528.58|11527.62|11527.62|11529.57|11529.57|11527.27|11527.27|0
1627638610000|2021-07-30 09:50:10|11527.97|11527.97|11528.66|11528.66|11528.66|11528.66|11527.97|11527.97|0
1627638620000|2021-07-30 09:50:20|11529.65|11529.65|11529.65|11529.65|11529.65|11529.65|11529.65|11529.65|0
1627638630000|2021-07-30 09:50:30|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|11529.99|0
1627638640000|2021-07-30 09:50:40|11531.2|11531.2|11529.99|11529.99|11531.2|11531.2|11529.99|11529.99|0
1627638650000|2021-07-30 09:50:50|11530.34|11530.34|11531.9|11531.9|11531.9|11531.9|11530.34|11530.34|0
1627638660000|2021-07-30 09:51:00|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|11532.15|0
1627638670000|2021-07-30 09:51:10|11531.81|11531.81|11533.23|11533.23|11533.23|11533.23|11531.81|11531.81|0
1627638680000|2021-07-30 09:51:20|11533.39|11533.39|11533.27|11533.27|11533.54|11533.54|11533.2|11533.2|0
1627638690000|2021-07-30 09:51:30|11532.64|11532.64|11532.51|11532.51|11532.64|11532.64|11532.51|11532.51|0
1627638700000|2021-07-30 09:51:40|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|0
1627638710000|2021-07-30 09:51:50|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|0
1627638740000|2021-07-30 09:52:20|11529.98|11529.98|11529.98|11529.98|11529.98|11529.98|11529.98|11529.98|0
1627638750000|2021-07-30 09:52:30|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|11531.18|0
1627638760000|2021-07-30 09:52:40|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|0
1627638770000|2021-07-30 09:52:50|11531.69|11531.69|11531.7|11531.7|11532.05|11532.05|11531.69|11531.69|0
1627638780000|2021-07-30 09:53:00|11531.37|11531.37|11531.9|11531.9|11531.9|11531.9|11531.37|11531.37|0
1627638790000|2021-07-30 09:53:10|11531.81|11531.81|11531.9|11531.9|11531.9|11531.9|11531.73|11531.73|0
1627638810000|2021-07-30 09:53:30|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|11532.11|0
1627638830000|2021-07-30 09:53:50|11530.9|11530.9|11530.73|11530.73|11531.12|11531.12|11530.38|11530.38|0
1627638840000|2021-07-30 09:54:00|11530.57|11530.57|11530.38|11530.38|11530.73|11530.73|11530.2|11530.2|0
1627638850000|2021-07-30 09:54:10|11531.37|11531.37|11531.35|11531.35|11531.37|11531.37|11531.35|11531.35|0
1627638870000|2021-07-30 09:54:30|11530.95|11530.95|11531.75|11531.75|11531.75|11531.75|11530.95|11530.95|0
1627638880000|2021-07-30 09:54:40|11532.73|11532.73|11532.73|11532.73|11532.73|11532.73|11532.73|11532.73|0
1627638890000|2021-07-30 09:54:50|11533.13|11533.13|11533.54|11533.54|11533.54|11533.54|11533.13|11533.13|0
1627638900000|2021-07-30 09:55:00|11536.3|11536.3|11536.3|11536.3|11536.3|11536.3|11535.09|11535.09|0
1627638910000|2021-07-30 09:55:10|11536.8|11536.8|11536.67|11536.67|11537.01|11537.01|11536.67|11536.67|0
1627638920000|2021-07-30 09:55:20|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|11536.88|0
1627638940000|2021-07-30 09:55:40|11536.66|11536.66|11536.26|11536.26|11536.66|11536.66|11536.26|11536.26|0
1627638950000|2021-07-30 09:55:50|11535.28|11535.28|11533.86|11533.86|11535.28|11535.28|11533.86|11533.86|0
1627638960000|2021-07-30 09:56:00|11534.19|11534.19|11533.97|11533.97|11534.19|11534.19|11533.97|11533.97|0
1627638970000|2021-07-30 09:56:10|11532|11532|11532|11532|11532|11532|11532|11532|0
1627638980000|2021-07-30 09:56:20|11531.58|11531.58|11531.58|11531.58|11531.79|11531.79|11531.58|11531.58|0
1627639000000|2021-07-30 09:56:40|11531.44|11531.44|11531.11|11531.11|11531.46|11531.46|11531.11|11531.11|0
1627639010000|2021-07-30 09:56:50|11529.9|11529.9|11530.56|11530.56|11530.56|11530.56|11529.9|11529.9|0
1627639030000|2021-07-30 09:57:10|11530.39|11530.39|11530.04|11530.04|11530.39|11530.39|11530.04|11530.04|0
1627639050000|2021-07-30 09:57:30|11530.39|11530.39|11531.78|11531.78|11531.78|11531.78|11530.39|11530.39|0
1627639070000|2021-07-30 09:57:50|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|0
1627639080000|2021-07-30 09:58:00|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|0
1627639110000|2021-07-30 09:58:30|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1627639130000|2021-07-30 09:58:50|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|11530.24|0
1627639150000|2021-07-30 09:59:10|11529.04|11529.04|11529.9|11529.9|11530.24|11530.24|11529.04|11529.04|0
1627639170000|2021-07-30 09:59:30|11530.88|11530.88|11531.87|11531.87|11531.87|11531.87|11530.88|11530.88|0
1627639190000|2021-07-30 09:59:50|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|11531.7|0
1627639200000|2021-07-30 10:00:00|11529.73|11529.73|11529.92|11529.92|11530.06|11530.06|11529.28|11529.28|0
1627639210000|2021-07-30 10:00:10|11529.78|11529.78|11529.82|11529.82|11529.82|11529.82|11529.48|11529.48|0
1627639220000|2021-07-30 10:00:20|11530.16|11530.16|11531.21|11531.21|11531.21|11531.21|11530.16|11530.16|0
1627639230000|2021-07-30 10:00:30|11531.36|11531.36|11533.76|11533.76|11533.76|11533.76|11531.36|11531.36|0
1627639240000|2021-07-30 10:00:40|11534.16|11534.16|11533.33|11533.33|11534.31|11534.31|11533.33|11533.33|0
1627639260000|2021-07-30 10:01:00|11534.31|11534.31|11532.69|11532.69|11534.31|11534.31|11532.69|11532.69|0
1627639270000|2021-07-30 10:01:10|11531.71|11531.71|11526.48|11526.48|11531.71|11531.71|11526.48|11526.48|0
1627639280000|2021-07-30 10:01:20|11525.97|11525.97|11525.73|11525.73|11525.97|11525.97|11525.73|11525.73|0
1627639300000|2021-07-30 10:01:40|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1627639320000|2021-07-30 10:02:00|11525.73|11525.73|11524.11|11524.11|11525.73|11525.73|11524.11|11524.11|0
1627639340000|2021-07-30 10:02:20|11523.79|11523.79|11524.97|11524.97|11524.97|11524.97|11523.1|11523.1|0
1627639350000|2021-07-30 10:02:30|11525.72|11525.72|11525.72|11525.72|11526.07|11526.07|11525.72|11525.72|0
1627639360000|2021-07-30 10:02:40|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|0
1627639370000|2021-07-30 10:02:50|11526.96|11526.96|11527.31|11527.31|11527.31|11527.31|11526.96|11526.96|0
1627639380000|2021-07-30 10:03:00|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|11527.66|0
1627639390000|2021-07-30 10:03:10|11527.87|11527.87|11529.07|11529.07|11529.07|11529.07|11527.87|11527.87|0
1627639400000|2021-07-30 10:03:20|11530.28|11530.28|11531.08|11531.08|11531.08|11531.08|11530.28|11530.28|0
1627639410000|2021-07-30 10:03:30|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|11530.68|0
1627639420000|2021-07-30 10:03:40|11531.03|11531.03|11531.37|11531.37|11531.37|11531.37|11530.68|11530.68|0
1627639440000|2021-07-30 10:04:00|11530.97|11530.97|11529.93|11529.93|11530.97|11530.97|11529.93|11529.93|0
1627639450000|2021-07-30 10:04:10|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|0
1627639480000|2021-07-30 10:04:40|11530.01|11530.01|11529.24|11529.24|11530.23|11530.23|11529.24|11529.24|0
1627639490000|2021-07-30 10:04:50|11529.59|11529.59|11529.43|11529.43|11529.59|11529.59|11529.43|11529.43|0
1627639500000|2021-07-30 10:05:00|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|11528.74|0
1627639510000|2021-07-30 10:05:10|11527.75|11527.75|11527.49|11527.49|11527.75|11527.75|11527.49|11527.49|0
1627639520000|2021-07-30 10:05:20|11527.65|11527.65|11526.45|11526.45|11527.65|11527.65|11526.45|11526.45|0
1627639530000|2021-07-30 10:05:30|11525.24|11525.24|11520.69|11520.69|11525.24|11525.24|11520.69|11520.69|0
1627639540000|2021-07-30 10:05:40|11520.85|11520.85|11520.93|11520.93|11520.93|11520.93|11520.85|11520.85|0
1627639560000|2021-07-30 10:06:00|11520.71|11520.71|11520.31|11520.31|11520.93|11520.93|11520.31|11520.31|0
1627639570000|2021-07-30 10:06:10|11519.91|11519.91|11518.5|11518.5|11519.91|11519.91|11518.5|11518.5|0
1627639580000|2021-07-30 10:06:20|11518.29|11518.29|11518.5|11518.5|11518.5|11518.5|11518.29|11518.29|0
1627639590000|2021-07-30 10:06:30|11517.52|11517.52|11520.68|11520.68|11520.68|11520.68|11517.52|11517.52|0
1627639600000|2021-07-30 10:06:40|11520.89|11520.89|11521.1|11521.1|11521.1|11521.1|11520.89|11520.89|0
1627639620000|2021-07-30 10:07:00|11521.45|11521.45|11522.15|11522.15|11522.15|11522.15|11521.45|11521.45|0
1627639640000|2021-07-30 10:07:20|11521.64|11521.64|11521.59|11521.59|11521.8|11521.8|11521.59|11521.59|0
1627639650000|2021-07-30 10:07:30|11524|11524|11525.68|11525.68|11525.72|11525.72|11524|11524|0
1627639660000|2021-07-30 10:07:40|11528.64|11528.64|11528.97|11528.97|11528.97|11528.97|11528.64|11528.64|0
1627639670000|2021-07-30 10:07:50|11530.76|11530.76|11531.8|11531.8|11531.8|11531.8|11530.47|11530.47|0
1627639680000|2021-07-30 10:08:00|11530.82|11530.82|11530.18|11530.18|11530.82|11530.82|11529.48|11529.48|0
1627639690000|2021-07-30 10:08:10|11529.83|11529.83|11530.26|11530.26|11530.26|11530.26|11529.83|11529.83|0
1627639710000|2021-07-30 10:08:30|11530.64|11530.64|11530.49|11530.49|11530.64|11530.64|11530.49|11530.49|0
1627639730000|2021-07-30 10:08:50|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|11531.69|0
1627639750000|2021-07-30 10:09:10|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|0
1627639760000|2021-07-30 10:09:20|11530.88|11530.88|11530.53|11530.53|11530.88|11530.88|11530.53|11530.53|0
1627639770000|2021-07-30 10:09:30|11530.13|11530.13|11528.28|11528.28|11530.13|11530.13|11528.28|11528.28|0
1627639780000|2021-07-30 10:09:40|11526.09|11526.09|11525.19|11525.19|11526.09|11526.09|11525.19|11525.19|0
1627639790000|2021-07-30 10:09:50|11523.98|11523.98|11524.44|11524.44|11524.44|11524.44|11523.63|11523.63|0
1627639800000|2021-07-30 10:10:00|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|0
1627639820000|2021-07-30 10:10:20|11525.13|11525.13|11527.1|11527.1|11527.1|11527.1|11525.13|11525.13|0
1627639830000|2021-07-30 10:10:30|11526.47|11526.47|11526.89|11526.89|11526.89|11526.89|11526.47|11526.47|0
1627639840000|2021-07-30 10:10:40|11525.68|11525.68|11525.2|11525.2|11526.19|11526.19|11525.2|11525.2|0
1627639850000|2021-07-30 10:10:50|11524.16|11524.16|11525.01|11525.01|11525.01|11525.01|11523.81|11523.81|0
1627639860000|2021-07-30 10:11:00|11524.66|11524.66|11523.86|11523.86|11524.66|11524.66|11523.86|11523.86|0
1627639880000|2021-07-30 10:11:20|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|11525.06|0
1627639890000|2021-07-30 10:11:30|11525.49|11525.49|11523.79|11523.79|11525.49|11525.49|11523.79|11523.79|0
1627639900000|2021-07-30 10:11:40|11523.71|11523.71|11522.91|11522.91|11523.71|11523.71|11522.91|11522.91|0
1627639910000|2021-07-30 10:11:50|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|0
1627639920000|2021-07-30 10:12:00|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|0
1627639940000|2021-07-30 10:12:20|11520.51|11520.51|11521.84|11521.84|11522.48|11522.48|11520.51|11520.51|0
1627639950000|2021-07-30 10:12:30|11520.86|11520.86|11519.87|11519.87|11520.86|11520.86|11519.87|11519.87|0
1627639960000|2021-07-30 10:12:40|11519.18|11519.18|11520.16|11520.16|11520.16|11520.16|11519.18|11519.18|0
1627639970000|2021-07-30 10:12:50|11519.18|11519.18|11518.48|11518.48|11519.18|11519.18|11518.48|11518.48|0
1627639980000|2021-07-30 10:13:00|11517.5|11517.5|11516.92|11516.92|11517.5|11517.5|11516.92|11516.92|0
1627640000000|2021-07-30 10:13:20|11516.49|11516.49|11516.35|11516.35|11516.49|11516.49|11516.35|11516.35|0
1627640010000|2021-07-30 10:13:30|11516.14|11516.14|11515.55|11515.55|11516.35|11516.35|11515.55|11515.55|0
1627640020000|2021-07-30 10:13:40|11515.69|11515.69|11512.52|11512.52|11515.69|11515.69|11512.52|11512.52|0
1627640030000|2021-07-30 10:13:50|11512.17|11512.17|11511.91|11511.91|11512.31|11512.31|11511.91|11511.91|0
1627640040000|2021-07-30 10:14:00|11511.4|11511.4|11508.99|11508.99|11511.4|11511.4|11508.57|11508.57|0
1627640050000|2021-07-30 10:14:10|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|0
1627640060000|2021-07-30 10:14:20|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|11508.97|0
1627640070000|2021-07-30 10:14:30|11508.17|11508.17|11508.52|11508.52|11508.52|11508.52|11507.82|11507.82|0
1627640080000|2021-07-30 10:14:40|11509.32|11509.32|11514.32|11514.32|11514.32|11514.32|11509.32|11509.32|0
1627640120000|2021-07-30 10:15:20|11514.67|11514.67|11514.67|11514.67|11514.67|11514.67|11514.67|11514.67|0
1627640130000|2021-07-30 10:15:30|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|11514.88|0
1627640140000|2021-07-30 10:15:40|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|0
1627640150000|2021-07-30 10:15:50|11515.44|11515.44|11520.04|11520.04|11520.04|11520.04|11515.44|11515.44|0
1627640160000|2021-07-30 10:16:00|11519.62|11519.62|11520.81|11520.81|11520.81|11520.81|11519.62|11519.62|0
1627640170000|2021-07-30 10:16:10|11521.05|11521.05|11521.76|11521.76|11521.98|11521.98|11521.05|11521.05|0
1627640180000|2021-07-30 10:16:20|11521.92|11521.92|11522.37|11522.37|11522.37|11522.37|11521.74|11521.74|0
1627640190000|2021-07-30 10:16:30|11522.53|11522.53|11524.03|11524.03|11524.03|11524.03|11522.53|11522.53|0
1627640200000|2021-07-30 10:16:40|11523.9|11523.9|11523.9|11523.9|11523.9|11523.9|11523.9|11523.9|0
1627640210000|2021-07-30 10:16:50|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|11523.6|0
1627640230000|2021-07-30 10:17:10|11523.77|11523.77|11524.97|11524.97|11524.97|11524.97|11523.77|11523.77|0
1627640240000|2021-07-30 10:17:20|11525.19|11525.19|11525.19|11525.19|11525.19|11525.19|11525.19|11525.19|0
1627640250000|2021-07-30 10:17:30|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|11525.38|0
1627640260000|2021-07-30 10:17:40|11526.37|11526.37|11525.72|11525.72|11526.37|11526.37|11525.67|11525.67|0
1627640270000|2021-07-30 10:17:50|11524.68|11524.68|11525.38|11525.38|11525.38|11525.38|11524.68|11524.68|0
1627640300000|2021-07-30 10:18:20|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|0
1627640310000|2021-07-30 10:18:30|11525.5|11525.5|11525.5|11525.5|11525.5|11525.5|11525.5|11525.5|0
1627640330000|2021-07-30 10:18:50|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|11525.76|0
1627640350000|2021-07-30 10:19:10|11526.27|11526.27|11526.27|11526.27|11526.27|11526.27|11526.27|11526.27|0
1627640360000|2021-07-30 10:19:20|11527.47|11527.47|11529.67|11529.67|11529.67|11529.67|11527.47|11527.47|0
1627640370000|2021-07-30 10:19:30|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|0
1627640400000|2021-07-30 10:20:00|11531.11|11531.11|11534.27|11534.27|11534.27|11534.27|11531.11|11531.11|0
1627640410000|2021-07-30 10:20:10|11534.48|11534.48|11533.37|11533.37|11534.48|11534.48|11533.37|11533.37|0
1627640420000|2021-07-30 10:20:20|11533.61|11533.61|11535.88|11535.88|11535.88|11535.88|11533.61|11533.61|0
1627640430000|2021-07-30 10:20:30|11536.05|11536.05|11536.2|11536.2|11536.2|11536.2|11536.05|11536.05|0
1627640450000|2021-07-30 10:20:50|11536.33|11536.33|11536.47|11536.47|11536.47|11536.47|11536.33|11536.33|0
1627640480000|2021-07-30 10:21:20|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|0
1627640490000|2021-07-30 10:21:30|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|0
1627640500000|2021-07-30 10:21:40|11538.87|11538.87|11537.66|11537.66|11538.87|11538.87|11537.66|11537.66|0
1627640540000|2021-07-30 10:22:20|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|0
1627640560000|2021-07-30 10:22:40|11539.6|11539.6|11539.6|11539.6|11539.6|11539.6|11537.19|11537.19|0
1627640590000|2021-07-30 10:23:10|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|0
1627640620000|2021-07-30 10:23:40|11539.01|11539.01|11538.84|11538.84|11539.27|11539.27|11538.84|11538.84|0
1627640630000|2021-07-30 10:23:50|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|11538.49|0
1627640640000|2021-07-30 10:24:00|11538.51|11538.51|11538.68|11538.68|11538.68|11538.68|11538.51|11538.51|0
1627640650000|2021-07-30 10:24:10|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|11540.06|0
1627640660000|2021-07-30 10:24:20|11539.52|11539.52|11539.52|11539.52|11539.52|11539.52|11539.52|11539.52|0
1627640670000|2021-07-30 10:24:30|11539.78|11539.78|11540.76|11540.76|11540.76|11540.76|11539.78|11539.78|0
1627640690000|2021-07-30 10:24:50|11540.6|11540.6|11540.6|11540.6|11540.6|11540.6|11540.6|11540.6|0
1627640700000|2021-07-30 10:25:00|11541.8|11541.8|11541.86|11541.86|11541.86|11541.86|11541.8|11541.8|0
1627640720000|2021-07-30 10:25:20|11542.55|11542.55|11543.8|11543.8|11543.8|11543.8|11542.55|11542.55|0
1627640730000|2021-07-30 10:25:30|11544.84|11544.84|11550.01|11550.01|11550.01|11550.01|11544.84|11544.84|0
1627640740000|2021-07-30 10:25:40|11550.41|11550.41|11552.15|11552.15|11552.15|11552.15|11550.41|11550.41|0
1627640750000|2021-07-30 10:25:50|11551.64|11551.64|11547.93|11547.93|11552.63|11552.63|11547.93|11547.93|0
1627640770000|2021-07-30 10:26:10|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|11547.24|0
1627640780000|2021-07-30 10:26:20|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|0
1627640790000|2021-07-30 10:26:30|11549.43|11549.43|11548.45|11548.45|11549.43|11549.43|11548.45|11548.45|0
1627640800000|2021-07-30 10:26:40|11550.41|11550.41|11552.85|11552.85|11552.85|11552.85|11550.41|11550.41|0
1627640810000|2021-07-30 10:26:50|11553|11553|11552.85|11552.85|11553|11553|11552.85|11552.85|0
1627640820000|2021-07-30 10:27:00|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|11552.68|0
1627640840000|2021-07-30 10:27:20|11551.48|11551.48|11551.08|11551.08|11551.48|11551.48|11551.08|11551.08|0
1627640860000|2021-07-30 10:27:40|11550.94|11550.94|11550.94|11550.94|11550.94|11550.94|11550.94|11550.94|0
1627640870000|2021-07-30 10:27:50|11549.55|11549.55|11549.55|11549.55|11549.55|11549.55|11549.55|11549.55|0
1627640890000|2021-07-30 10:28:10|11550.75|11550.75|11550.75|11550.75|11550.75|11550.75|11550.75|11550.75|0
1627640900000|2021-07-30 10:28:20|11550.62|11550.62|11551.9|11551.9|11551.9|11551.9|11550.62|11550.62|0
1627640920000|2021-07-30 10:28:40|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|11551.77|0
1627640930000|2021-07-30 10:28:50|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|0
1627640940000|2021-07-30 10:29:00|11550.66|11550.66|11550.27|11550.27|11550.66|11550.66|11549.29|11549.29|0
1627640960000|2021-07-30 10:29:20|11549.07|11549.07|11548.7|11548.7|11549.68|11549.68|11548.7|11548.7|0
1627640970000|2021-07-30 10:29:30|11548.96|11548.96|11548.96|11548.96|11548.96|11548.96|11548.96|11548.96|0
1627640990000|2021-07-30 10:29:50|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|11548.61|0
1627641000000|2021-07-30 10:30:00|11548.26|11548.26|11547.35|11547.35|11548.39|11548.39|11547.35|11547.35|0
1627641010000|2021-07-30 10:30:10|11548.33|11548.33|11548.12|11548.12|11548.33|11548.33|11548.12|11548.12|0
1627641020000|2021-07-30 10:30:20|11548.47|11548.47|11548.82|11548.82|11549.16|11549.16|11548.47|11548.47|0
1627641030000|2021-07-30 10:30:30|11549.16|11549.16|11547.96|11547.96|11549.16|11549.16|11547.96|11547.96|0
1627641040000|2021-07-30 10:30:40|11546.92|11546.92|11546.92|11546.92|11546.92|11546.92|11546.92|11546.92|0
1627641050000|2021-07-30 10:30:50|11548.12|11548.12|11548.12|11548.12|11548.12|11548.12|11548.12|11548.12|0
1627641060000|2021-07-30 10:31:00|11547.91|11547.91|11545.94|11545.94|11547.91|11547.91|11545.94|11545.94|0
1627641070000|2021-07-30 10:31:10|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|0
1627641100000|2021-07-30 10:31:40|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|11545.62|0
1627641110000|2021-07-30 10:31:50|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|11544.92|0
1627641120000|2021-07-30 10:32:00|11543.94|11543.94|11543.15|11543.15|11544.2|11544.2|11543.15|11543.15|0
1627641140000|2021-07-30 10:32:20|11542.94|11542.94|11542.94|11542.94|11542.94|11542.94|11542.94|11542.94|0
1627641160000|2021-07-30 10:32:40|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|11541.74|0
1627641170000|2021-07-30 10:32:50|11540.75|11540.75|11540.75|11540.75|11540.75|11540.75|11540.75|11540.75|0
1627641180000|2021-07-30 10:33:00|11540.6|11540.6|11539.56|11539.56|11540.6|11540.6|11539.56|11539.56|0
1627641190000|2021-07-30 10:33:10|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|11539.21|0
1627641200000|2021-07-30 10:33:20|11539.07|11539.07|11538.68|11538.68|11539.07|11539.07|11538.68|11538.68|0
1627641220000|2021-07-30 10:33:40|11539.89|11539.89|11539.76|11539.76|11539.89|11539.89|11539.76|11539.76|0
1627641230000|2021-07-30 10:33:50|11538.55|11538.55|11537.86|11537.86|11538.55|11538.55|11537.86|11537.86|0
1627641240000|2021-07-30 10:34:00|11537.99|11537.99|11538.33|11538.33|11538.33|11538.33|11537.99|11537.99|0
1627641250000|2021-07-30 10:34:10|11537.99|11537.99|11538.24|11538.24|11538.24|11538.24|11537.99|11537.99|0
1627641260000|2021-07-30 10:34:20|11537.9|11537.9|11537.55|11537.55|11537.9|11537.9|11537.55|11537.55|0
1627641310000|2021-07-30 10:35:10|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|0
1627641350000|2021-07-30 10:35:50|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|0
1627641360000|2021-07-30 10:36:00|11535.31|11535.31|11533.54|11533.54|11535.31|11535.31|11532.33|11532.33|0
1627641370000|2021-07-30 10:36:10|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|0
1627641380000|2021-07-30 10:36:20|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|0
1627641390000|2021-07-30 10:36:30|11532.81|11532.81|11533.72|11533.72|11533.72|11533.72|11532.81|11532.81|0
1627641400000|2021-07-30 10:36:40|11533.37|11533.37|11533.7|11533.7|11533.77|11533.77|11533.37|11533.37|0
1627641410000|2021-07-30 10:36:50|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|11534.69|0
1627641420000|2021-07-30 10:37:00|11534.34|11534.34|11534.01|11534.01|11534.34|11534.34|11534.01|11534.01|0
1627641430000|2021-07-30 10:37:10|11533.88|11533.88|11534.86|11534.86|11534.86|11534.86|11533.88|11533.88|0
1627641440000|2021-07-30 10:37:20|11533.88|11533.88|11533.88|11533.88|11533.88|11533.88|11533.88|11533.88|0
1627641470000|2021-07-30 10:37:50|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|11532.84|0
1627641480000|2021-07-30 10:38:00|11533.05|11533.05|11534.47|11534.47|11534.47|11534.47|11533.05|11533.05|0
1627641490000|2021-07-30 10:38:10|11534.57|11534.57|11535.21|11535.21|11535.21|11535.21|11534.57|11534.57|0
1627641500000|2021-07-30 10:38:20|11535.37|11535.37|11537.41|11537.41|11537.41|11537.41|11535.37|11535.37|0
1627641520000|2021-07-30 10:38:40|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|11538.62|0
1627641530000|2021-07-30 10:38:50|11538.7|11538.7|11541.26|11541.26|11541.26|11541.26|11538.7|11538.7|0
1627641540000|2021-07-30 10:39:00|11540.91|11540.91|11538.5|11538.5|11540.91|11540.91|11537.8|11537.8|0
1627641560000|2021-07-30 10:39:20|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|11538.9|0
1627641570000|2021-07-30 10:39:30|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|11539.16|0
1627641580000|2021-07-30 10:39:40|11539.56|11539.56|11541.32|11541.32|11541.32|11541.32|11539.35|11539.35|0
1627641590000|2021-07-30 10:39:50|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|11540.93|0
1627641600000|2021-07-30 10:40:00|11540.8|11540.8|11540.34|11540.34|11541.03|11541.03|11540.34|11540.34|0
1627641610000|2021-07-30 10:40:10|11540.55|11540.55|11537.16|11537.16|11540.55|11540.55|11537.16|11537.16|0
1627641620000|2021-07-30 10:40:20|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|11537.41|0
1627641630000|2021-07-30 10:40:30|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|0
1627641640000|2021-07-30 10:40:40|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|11537.2|0
1627641650000|2021-07-30 10:40:50|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|0
1627641660000|2021-07-30 10:41:00|11539.32|11539.32|11539.32|11539.32|11539.32|11539.32|11539.32|11539.32|0
1627641680000|2021-07-30 10:41:20|11538.33|11538.33|11538.33|11538.33|11538.33|11538.33|11538.33|11538.33|0
1627641690000|2021-07-30 10:41:30|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|0
1627641720000|2021-07-30 10:42:00|11538.05|11538.05|11538.89|11538.89|11538.89|11538.89|11537.63|11537.63|0
1627641730000|2021-07-30 10:42:10|11538.47|11538.47|11538.47|11538.47|11538.47|11538.47|11538.47|11538.47|0
1627641740000|2021-07-30 10:42:20|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|11538.89|0
1627641760000|2021-07-30 10:42:40|11538.49|11538.49|11538.05|11538.05|11538.49|11538.49|11538.05|11538.05|0
1627641770000|2021-07-30 10:42:50|11538.26|11538.26|11535.96|11535.96|11538.26|11538.26|11535.96|11535.96|0
1627641780000|2021-07-30 10:43:00|11535.12|11535.12|11535.33|11535.33|11535.33|11535.33|11535.12|11535.12|0
1627641790000|2021-07-30 10:43:10|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|11535.46|0
1627641820000|2021-07-30 10:43:40|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|11535.33|0
1627641830000|2021-07-30 10:43:50|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|11535.2|0
1627641840000|2021-07-30 10:44:00|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|11535.41|0
1627641860000|2021-07-30 10:44:20|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|11535.54|0
1627641870000|2021-07-30 10:44:30|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|0
1627641880000|2021-07-30 10:44:40|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|11536.23|0
1627641890000|2021-07-30 10:44:50|11535.03|11535.03|11535.03|11535.03|11535.03|11535.03|11535.03|11535.03|0
1627641910000|2021-07-30 10:45:10|11534.63|11534.63|11534.59|11534.59|11534.7|11534.7|11534.28|11534.28|0
1627641920000|2021-07-30 10:45:20|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|11535.58|0
1627641960000|2021-07-30 10:46:00|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|11537.99|0
1627641970000|2021-07-30 10:46:10|11538.07|11538.07|11538.07|11538.07|11538.07|11538.07|11538.07|11538.07|0
1627641980000|2021-07-30 10:46:20|11538.47|11538.47|11538.47|11538.47|11538.47|11538.47|11538.47|11538.47|0
1627641990000|2021-07-30 10:46:30|11538.07|11538.07|11537.85|11537.85|11538.07|11538.07|11537.85|11537.85|0
1627642000000|2021-07-30 10:46:40|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|0
1627642040000|2021-07-30 10:47:20|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|11536.44|0
1627642070000|2021-07-30 10:47:50|11536.84|11536.84|11536.44|11536.44|11536.84|11536.84|11536.44|11536.44|0
1627642080000|2021-07-30 10:48:00|11536.84|11536.84|11537.47|11537.47|11537.47|11537.47|11536.84|11536.84|0
1627642100000|2021-07-30 10:48:20|11537.12|11537.12|11536.38|11536.38|11537.12|11537.12|11536.38|11536.38|0
1627642140000|2021-07-30 10:49:00|11535.33|11535.33|11536.18|11536.18|11536.18|11536.18|11535.33|11535.33|0
1627642160000|2021-07-30 10:49:20|11535.83|11535.83|11536.81|11536.81|11536.81|11536.81|11535.83|11535.83|0
1627642170000|2021-07-30 10:49:30|11536.12|11536.12|11536.47|11536.47|11536.47|11536.47|11536.12|11536.12|0
1627642180000|2021-07-30 10:49:40|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|0
1627642190000|2021-07-30 10:49:50|11536.76|11536.76|11537.26|11537.26|11537.26|11537.26|11536.76|11536.76|0
1627642200000|2021-07-30 10:50:00|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|11536.62|0
1627642220000|2021-07-30 10:50:20|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|0
1627642240000|2021-07-30 10:50:40|11537.07|11537.07|11537.44|11537.44|11537.44|11537.44|11537.07|11537.07|0
1627642260000|2021-07-30 10:51:00|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|11538.64|0
1627642270000|2021-07-30 10:51:10|11538.24|11538.24|11538.8|11538.8|11538.8|11538.8|11538.24|11538.24|0
1627642280000|2021-07-30 10:51:20|11539.2|11539.2|11539.2|11539.2|11539.2|11539.2|11539.2|11539.2|0
1627642290000|2021-07-30 10:51:30|11539.53|11539.53|11539.13|11539.13|11539.53|11539.53|11539.13|11539.13|0
1627642300000|2021-07-30 10:51:40|11538.09|11538.09|11535.84|11535.84|11538.09|11538.09|11534.38|11534.38|0
1627642310000|2021-07-30 10:51:50|11536.27|11536.27|11536.5|11536.5|11536.5|11536.5|11536.27|11536.27|0
1627642340000|2021-07-30 10:52:20|11536.58|11536.58|11535.38|11535.38|11536.58|11536.58|11535.38|11535.38|0
1627642350000|2021-07-30 10:52:30|11535.61|11535.61|11535.61|11535.61|11535.61|11535.61|11535.61|11535.61|0
1627642370000|2021-07-30 10:52:50|11535.43|11535.43|11535.35|11535.35|11535.43|11535.43|11535.35|11535.35|0
1627642380000|2021-07-30 10:53:00|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|11535.27|0
1627642390000|2021-07-30 10:53:10|11535.62|11535.62|11535.62|11535.62|11535.62|11535.62|11535.62|11535.62|0
1627642420000|2021-07-30 10:53:40|11535.41|11535.41|11535.12|11535.12|11535.41|11535.41|11535.12|11535.12|0
1627642430000|2021-07-30 10:53:50|11534.91|11534.91|11538.3|11538.3|11538.3|11538.3|11534.91|11534.91|0
1627642440000|2021-07-30 10:54:00|11538.65|11538.65|11539.69|11539.69|11539.69|11539.69|11538.65|11538.65|0
1627642450000|2021-07-30 10:54:10|11539.9|11539.9|11538.51|11538.51|11539.9|11539.9|11538.51|11538.51|0
1627642460000|2021-07-30 10:54:20|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|11537.53|0
1627642480000|2021-07-30 10:54:40|11538.51|11538.51|11539.9|11539.9|11539.9|11539.9|11538.51|11538.51|0
1627642490000|2021-07-30 10:54:50|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|11540.16|0
1627642500000|2021-07-30 10:55:00|11540.4|11540.4|11540.82|11540.82|11540.82|11540.82|11540.4|11540.4|0
1627642510000|2021-07-30 10:55:10|11541.52|11541.52|11542.17|11542.17|11542.17|11542.17|11540.31|11540.31|0
1627642520000|2021-07-30 10:55:20|11542.32|11542.32|11541.85|11541.85|11542.98|11542.98|11541.85|11541.85|0
1627642530000|2021-07-30 10:55:30|11541.5|11541.5|11541.73|11541.73|11541.73|11541.73|11541.5|11541.5|0
1627642540000|2021-07-30 10:55:40|11541.57|11541.57|11541.57|11541.57|11541.57|11541.57|11541.57|11541.57|0
1627642550000|2021-07-30 10:55:50|11541.4|11541.4|11541.4|11541.4|11541.4|11541.4|11541.4|11541.4|0
1627642560000|2021-07-30 10:56:00|11541.57|11541.57|11540.64|11540.64|11541.57|11541.57|11540.64|11540.64|0
1627642580000|2021-07-30 10:56:20|11539.84|11539.84|11539.84|11539.84|11539.84|11539.84|11539.84|11539.84|0
1627642590000|2021-07-30 10:56:30|11540.17|11540.17|11540.17|11540.17|11540.17|11540.17|11540.17|11540.17|0
1627642600000|2021-07-30 10:56:40|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|11541.38|0
1627642610000|2021-07-30 10:56:50|11541.56|11541.56|11541.56|11541.56|11541.56|11541.56|11541.56|11541.56|0
1627642620000|2021-07-30 10:57:00|11541.21|11541.21|11544.76|11544.76|11545.64|11545.64|11541.21|11541.21|0
1627642630000|2021-07-30 10:57:10|11544.42|11544.42|11549.7|11549.7|11549.7|11549.7|11544.42|11544.42|0
1627642640000|2021-07-30 10:57:20|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|0
1627642650000|2021-07-30 10:57:30|11550|11550|11550|11550|11550|11550|11550|11550|0
1627642660000|2021-07-30 10:57:40|11550.14|11550.14|11549.62|11549.62|11550.14|11550.14|11548.93|11548.93|0
1627642670000|2021-07-30 10:57:50|11548.93|11548.93|11549.83|11549.83|11549.83|11549.83|11548.58|11548.58|0
1627642680000|2021-07-30 10:58:00|11548.84|11548.84|11548.42|11548.42|11548.84|11548.84|11548.42|11548.42|0
1627642690000|2021-07-30 10:58:10|11548.77|11548.77|11551.01|11551.01|11551.01|11551.01|11548.77|11548.77|0
1627642700000|2021-07-30 10:58:20|11551.86|11551.86|11552.07|11552.07|11552.07|11552.07|11551.86|11551.86|0
1627642710000|2021-07-30 10:58:30|11550.86|11550.86|11552.07|11552.07|11552.07|11552.07|11550.86|11550.86|0
1627642720000|2021-07-30 10:58:40|11552.41|11552.41|11552.41|11552.41|11552.41|11552.41|11552.41|11552.41|0
1627642750000|2021-07-30 10:59:10|11552.76|11552.76|11552.73|11552.73|11552.95|11552.95|11552.73|11552.73|0
1627642760000|2021-07-30 10:59:20|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|0
1627642770000|2021-07-30 10:59:30|11551.78|11551.78|11551.78|11551.78|11551.78|11551.78|11551.78|11551.78|0
1627642780000|2021-07-30 10:59:40|11552.01|11552.01|11552.01|11552.01|11552.01|11552.01|11552.01|11552.01|0
1627642790000|2021-07-30 10:59:50|11552.36|11552.36|11553.35|11553.35|11553.35|11553.35|11552.36|11552.36|0
1627642800000|2021-07-30 11:00:00|11553.51|11553.51|11554.56|11554.56|11554.56|11554.56|11553.51|11553.51|0
1627642810000|2021-07-30 11:00:10|11555.6|11555.6|11556.11|11556.11|11556.45|11556.45|11555.47|11555.47|0
1627642820000|2021-07-30 11:00:20|11555.76|11555.76|11554.77|11554.77|11555.76|11555.76|11554.77|11554.77|0
1627642830000|2021-07-30 11:00:30|11553.79|11553.79|11551.36|11551.36|11553.79|11553.79|11551.36|11551.36|0
1627642840000|2021-07-30 11:00:40|11550.38|11550.38|11549.8|11549.8|11550.38|11550.38|11549.24|11549.24|0
1627642850000|2021-07-30 11:00:50|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|11550.01|0
1627642860000|2021-07-30 11:01:00|11549.66|11549.66|11550.65|11550.65|11550.65|11550.65|11549.66|11549.66|0
1627642870000|2021-07-30 11:01:10|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|11549.66|0
1627642880000|2021-07-30 11:01:20|11549.9|11549.9|11549.9|11549.9|11549.9|11549.9|11549.9|11549.9|0
1627642890000|2021-07-30 11:01:30|11548.69|11548.69|11547.87|11547.87|11548.69|11548.69|11547.87|11547.87|0
1627642900000|2021-07-30 11:01:40|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|0
1627642920000|2021-07-30 11:02:00|11547.82|11547.82|11548.19|11548.19|11548.19|11548.19|11547.82|11547.82|0
1627642940000|2021-07-30 11:02:20|11548.03|11548.03|11547.96|11547.96|11548.19|11548.19|11547.96|11547.96|0
1627642950000|2021-07-30 11:02:30|11547.75|11547.75|11549.17|11549.17|11549.17|11549.17|11547.75|11547.75|0
1627642960000|2021-07-30 11:02:40|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|0
1627642980000|2021-07-30 11:03:00|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|0
1627643000000|2021-07-30 11:03:20|11546.4|11546.4|11549.36|11549.36|11549.36|11549.36|11546.4|11546.4|0
1627643010000|2021-07-30 11:03:30|11548.37|11548.37|11547.57|11547.57|11548.37|11548.37|11547.57|11547.57|0
1627643030000|2021-07-30 11:03:50|11545.39|11545.39|11545.17|11545.17|11545.39|11545.39|11545.17|11545.17|0
1627643040000|2021-07-30 11:04:00|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|11544.37|0
1627643050000|2021-07-30 11:04:10|11545.58|11545.58|11545.76|11545.76|11545.76|11545.76|11545.58|11545.58|0
1627643070000|2021-07-30 11:04:30|11546|11546|11546.69|11546.69|11546.69|11546.69|11546|11546|0
1627643080000|2021-07-30 11:04:40|11547.33|11547.33|11547.37|11547.37|11548.18|11548.18|11547.33|11547.33|0
1627643090000|2021-07-30 11:04:50|11547.77|11547.77|11547.98|11547.98|11547.98|11547.98|11547.77|11547.77|0
1627643100000|2021-07-30 11:05:00|11548.68|11548.68|11550.99|11550.99|11550.99|11550.99|11548.68|11548.68|0
1627643110000|2021-07-30 11:05:10|11550.57|11550.57|11547.77|11547.77|11550.57|11550.57|11547.77|11547.77|0
1627643120000|2021-07-30 11:05:20|11546.73|11546.73|11545.74|11545.74|11546.73|11546.73|11545.74|11545.74|0
1627643130000|2021-07-30 11:05:30|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|11544.54|0
1627643150000|2021-07-30 11:05:50|11543.33|11543.33|11542.35|11542.35|11543.33|11543.33|11542.35|11542.35|0
1627643160000|2021-07-30 11:06:00|11541.95|11541.95|11542.5|11542.5|11542.64|11542.64|11541.95|11541.95|0
1627643170000|2021-07-30 11:06:10|11542.08|11542.08|11542.08|11542.08|11542.08|11542.08|11542.08|11542.08|0
1627643200000|2021-07-30 11:06:40|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|11541.92|0
1627643220000|2021-07-30 11:07:00|11542.26|11542.26|11542.16|11542.16|11542.26|11542.26|11541.46|11541.46|0
1627643230000|2021-07-30 11:07:10|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|11542.11|0
1627643250000|2021-07-30 11:07:30|11541.94|11541.94|11541.14|11541.14|11541.94|11541.94|11541.14|11541.14|0
1627643260000|2021-07-30 11:07:40|11540.83|11540.83|11540.75|11540.75|11540.83|11540.83|11540.75|11540.75|0
1627643270000|2021-07-30 11:07:50|11540.35|11540.35|11540.35|11540.35|11540.35|11540.35|11540.35|11540.35|0
1627643280000|2021-07-30 11:08:00|11540.75|11540.75|11540.75|11540.75|11540.75|11540.75|11540.75|11540.75|0
1627643290000|2021-07-30 11:08:10|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|0
1627643320000|2021-07-30 11:08:40|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|11543.58|0
1627643330000|2021-07-30 11:08:50|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|11543.37|11543.37|0
1627643340000|2021-07-30 11:09:00|11543.37|11543.37|11544.35|11544.35|11544.35|11544.35|11543.37|11543.37|0
1627643350000|2021-07-30 11:09:10|11543.93|11543.93|11542.95|11542.95|11543.93|11543.93|11542.74|11542.74|0
1627643360000|2021-07-30 11:09:20|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|11543.16|0
1627643370000|2021-07-30 11:09:30|11542.95|11542.95|11543.29|11543.29|11543.29|11543.29|11542.95|11542.95|0
1627643380000|2021-07-30 11:09:40|11542.95|11542.95|11541.74|11541.74|11542.95|11542.95|11541.74|11541.74|0
1627643400000|2021-07-30 11:10:00|11542.09|11542.09|11542.34|11542.34|11542.51|11542.51|11542.09|11542.09|0
1627643410000|2021-07-30 11:10:10|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|11542.56|0
1627643430000|2021-07-30 11:10:30|11542.68|11542.68|11543.49|11543.49|11543.49|11543.49|11542.28|11542.28|0
1627643440000|2021-07-30 11:10:40|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|11543.89|0
1627643450000|2021-07-30 11:10:50|11543.96|11543.96|11543.96|11543.96|11543.96|11543.96|11543.96|11543.96|0
1627643460000|2021-07-30 11:11:00|11542.92|11542.92|11542.12|11542.12|11542.92|11542.92|11542|11542|0
1627643470000|2021-07-30 11:11:10|11542.34|11542.34|11543.11|11543.11|11543.11|11543.11|11542.34|11542.34|0
1627643480000|2021-07-30 11:11:20|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|11543.45|0
1627643500000|2021-07-30 11:11:40|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|11543.05|0
1627643520000|2021-07-30 11:12:00|11542.72|11542.72|11542.59|11542.59|11542.72|11542.72|11542.51|11542.51|0
1627643540000|2021-07-30 11:12:20|11542.99|11542.99|11543.97|11543.97|11543.97|11543.97|11542.99|11542.99|0
1627643560000|2021-07-30 11:12:40|11544.13|11544.13|11543.81|11543.81|11544.13|11544.13|11543.7|11543.7|0
1627643570000|2021-07-30 11:12:50|11543.71|11543.71|11543.76|11543.76|11543.76|11543.76|11543.71|11543.71|0
1627643580000|2021-07-30 11:13:00|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|11542.78|0
1627643590000|2021-07-30 11:13:10|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|11543.01|0
1627643610000|2021-07-30 11:13:30|11542.61|11542.61|11543.59|11543.59|11543.59|11543.59|11542.21|11542.21|0
1627643620000|2021-07-30 11:13:40|11543.83|11543.83|11544.7|11544.7|11544.7|11544.7|11543.83|11543.83|0
1627643630000|2021-07-30 11:13:50|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|11545.5|0
1627643650000|2021-07-30 11:14:10|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|11545.71|0
1627643660000|2021-07-30 11:14:20|11548.12|11548.12|11546.91|11546.91|11548.12|11548.12|11546.91|11546.91|0
1627643670000|2021-07-30 11:14:30|11546.41|11546.41|11546.51|11546.51|11546.51|11546.51|11546.41|11546.41|0
1627643680000|2021-07-30 11:14:40|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|0
1627643690000|2021-07-30 11:14:50|11548.78|11548.78|11549.98|11549.98|11549.98|11549.98|11548.78|11548.78|0
1627643700000|2021-07-30 11:15:00|11548.78|11548.78|11549.82|11549.82|11549.82|11549.82|11548.78|11548.78|0
1627643710000|2021-07-30 11:15:10|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|11550.46|0
1627643720000|2021-07-30 11:15:20|11550.25|11550.25|11550.48|11550.48|11550.48|11550.48|11550.25|11550.25|0
1627643740000|2021-07-30 11:15:40|11550.08|11550.08|11550.08|11550.08|11550.08|11550.08|11550.08|11550.08|0
1627643750000|2021-07-30 11:15:50|11549.94|11549.94|11549.86|11549.86|11550.2|11550.2|11549.86|11549.86|0
1627643760000|2021-07-30 11:16:00|11548.87|11548.87|11546.97|11546.97|11548.87|11548.87|11546.97|11546.97|0
1627643770000|2021-07-30 11:16:10|11546.45|11546.45|11546.48|11546.48|11546.48|11546.48|11546.45|11546.45|0
1627643780000|2021-07-30 11:16:20|11546.08|11546.08|11546.29|11546.29|11546.29|11546.29|11546.08|11546.08|0
1627643790000|2021-07-30 11:16:30|11547.09|11547.09|11548.5|11548.5|11548.5|11548.5|11547.09|11547.09|0
1627643810000|2021-07-30 11:16:50|11549.19|11549.19|11549.19|11549.19|11549.19|11549.19|11549.19|11549.19|0
1627643830000|2021-07-30 11:17:10|11550.4|11550.4|11550.82|11550.82|11550.82|11550.82|11550.4|11550.4|0
1627643860000|2021-07-30 11:17:40|11550.47|11550.47|11550.34|11550.34|11550.47|11550.47|11550.12|11550.12|0
1627643880000|2021-07-30 11:18:00|11550.57|11550.57|11551.77|11551.77|11551.77|11551.77|11550.57|11550.57|0
1627643890000|2021-07-30 11:18:10|11550.57|11550.57|11550.72|11550.72|11550.72|11550.72|11550.57|11550.57|0
1627643900000|2021-07-30 11:18:20|11550.93|11550.93|11551.01|11551.01|11551.01|11551.01|11550.93|11550.93|0
1627643910000|2021-07-30 11:18:30|11549.81|11549.81|11549.81|11549.81|11549.81|11549.81|11549.81|11549.81|0
1627643930000|2021-07-30 11:18:50|11549.73|11549.73|11549.57|11549.57|11549.73|11549.73|11549.57|11549.57|0
1627643950000|2021-07-30 11:19:10|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|11548.59|0
1627643990000|2021-07-30 11:19:50|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|11549.57|0
1627644000000|2021-07-30 11:20:00|11549.36|11549.36|11549.57|11549.57|11549.57|11549.57|11549.36|11549.36|0
1627644010000|2021-07-30 11:20:10|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|0
1627644040000|2021-07-30 11:20:40|11549.63|11549.63|11548.93|11548.93|11549.63|11549.63|11548.93|11548.93|0
1627644050000|2021-07-30 11:20:50|11548.24|11548.24|11546.69|11546.69|11548.24|11548.24|11546.69|11546.69|0
1627644060000|2021-07-30 11:21:00|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|0
1627644080000|2021-07-30 11:21:20|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|0
1627644090000|2021-07-30 11:21:30|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|11544.74|0
1627644100000|2021-07-30 11:21:40|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|11545.14|0
1627644110000|2021-07-30 11:21:50|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|11544.97|0
1627644120000|2021-07-30 11:22:00|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|11544.81|0
1627644130000|2021-07-30 11:22:10|11544.6|11544.6|11544.6|11544.6|11544.6|11544.6|11544.6|11544.6|0
1627644140000|2021-07-30 11:22:20|11544.47|11544.47|11543.77|11543.77|11544.47|11544.47|11543.77|11543.77|0
1627644170000|2021-07-30 11:22:50|11543.51|11543.51|11543.51|11543.51|11543.51|11543.51|11543.51|11543.51|0
1627644180000|2021-07-30 11:23:00|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|0
1627644200000|2021-07-30 11:23:20|11540.57|11540.57|11538.56|11538.56|11540.57|11540.57|11538.56|11538.56|0
1627644210000|2021-07-30 11:23:30|11537.86|11537.86|11537.6|11537.6|11537.86|11537.86|11537.6|11537.6|0
1627644220000|2021-07-30 11:23:40|11537.25|11537.25|11537.25|11537.25|11537.25|11537.25|11537.25|11537.25|0
1627644230000|2021-07-30 11:23:50|11537.09|11537.09|11535.88|11535.88|11537.09|11537.09|11535.88|11535.88|0
1627644240000|2021-07-30 11:24:00|11535.75|11535.75|11535.49|11535.49|11535.75|11535.75|11535.49|11535.49|0
1627644270000|2021-07-30 11:24:30|11535.32|11535.32|11535.32|11535.32|11535.32|11535.32|11535.32|11535.32|0
1627644280000|2021-07-30 11:24:40|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|0
1627644290000|2021-07-30 11:24:50|11534.76|11534.76|11535.62|11535.62|11535.62|11535.62|11534.42|11534.42|0
1627644300000|2021-07-30 11:25:00|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|11535.83|0
1627644310000|2021-07-30 11:25:10|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|11532.88|0
1627644320000|2021-07-30 11:25:20|11530.91|11530.91|11531.16|11531.16|11531.37|11531.37|11530.74|11530.74|0
1627644330000|2021-07-30 11:25:30|11531.56|11531.56|11531.99|11531.99|11533.17|11533.17|11531.56|11531.56|0
1627644340000|2021-07-30 11:25:40|11530.78|11530.78|11530.78|11530.78|11530.78|11530.78|11530.78|11530.78|0
1627644350000|2021-07-30 11:25:50|11529.8|11529.8|11529.1|11529.1|11529.8|11529.8|11528.7|11528.7|0
1627644360000|2021-07-30 11:26:00|11529.57|11529.57|11528.7|11528.7|11529.68|11529.68|11528.7|11528.7|0
1627644400000|2021-07-30 11:26:40|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|11528.35|0
1627644420000|2021-07-30 11:27:00|11528.14|11528.14|11525.9|11525.9|11528.14|11528.14|11525.9|11525.9|0
1627644430000|2021-07-30 11:27:10|11525.73|11525.73|11526.08|11526.08|11526.08|11526.08|11525.73|11525.73|0
1627644440000|2021-07-30 11:27:20|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1627644470000|2021-07-30 11:27:50|11525.61|11525.61|11525.39|11525.39|11525.61|11525.61|11525.39|11525.39|0
1627644480000|2021-07-30 11:28:00|11525.05|11525.05|11525.24|11525.24|11525.39|11525.39|11525.05|11525.05|0
1627644490000|2021-07-30 11:28:10|11525.93|11525.93|11525.59|11525.59|11525.93|11525.93|11525.59|11525.59|0
1627644500000|2021-07-30 11:28:20|11525.35|11525.35|11525.12|11525.12|11525.35|11525.35|11525.12|11525.12|0
1627644510000|2021-07-30 11:28:30|11524.9|11524.9|11525.12|11525.12|11525.12|11525.12|11524.9|11524.9|0
1627644520000|2021-07-30 11:28:40|11525.92|11525.92|11527.4|11527.4|11527.4|11527.4|11525.92|11525.92|0
1627644540000|2021-07-30 11:29:00|11527.24|11527.24|11527.92|11527.92|11527.92|11527.92|11527.11|11527.11|0
1627644550000|2021-07-30 11:29:10|11528.35|11528.35|11529.54|11529.54|11529.54|11529.54|11528.35|11528.35|0
1627644560000|2021-07-30 11:29:20|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|0
1627644570000|2021-07-30 11:29:30|11531.57|11531.57|11531.57|11531.57|11531.57|11531.57|11531.57|11531.57|0
1627644580000|2021-07-30 11:29:40|11531.22|11531.22|11529.67|11529.67|11531.22|11531.22|11529.67|11529.67|0
1627644590000|2021-07-30 11:29:50|11529.46|11529.46|11529.23|11529.23|11529.46|11529.46|11529.23|11529.23|0
1627644600000|2021-07-30 11:30:00|11528.25|11528.25|11525.82|11525.82|11528.25|11528.25|11525.82|11525.82|0
1627644620000|2021-07-30 11:30:20|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|11525.31|0
1627644640000|2021-07-30 11:30:40|11525.52|11525.52|11524.32|11524.32|11525.52|11525.52|11524.32|11524.32|0
1627644660000|2021-07-30 11:31:00|11523.97|11523.97|11523.62|11523.62|11523.97|11523.97|11523.62|11523.62|0
1627644670000|2021-07-30 11:31:10|11524.02|11524.02|11523.87|11523.87|11524.02|11524.02|11523.87|11523.87|0
1627644690000|2021-07-30 11:31:30|11523.65|11523.65|11522.98|11522.98|11523.67|11523.67|11522.98|11522.98|0
1627644700000|2021-07-30 11:31:40|11522.55|11522.55|11522.55|11522.55|11522.55|11522.55|11522.55|11522.55|0
1627644710000|2021-07-30 11:31:50|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|0
1627644720000|2021-07-30 11:32:00|11521.3|11521.3|11520.32|11520.32|11521.3|11521.3|11520.32|11520.32|0
1627644730000|2021-07-30 11:32:10|11520.06|11520.06|11519.33|11519.33|11520.06|11520.06|11519.33|11519.33|0
1627644740000|2021-07-30 11:32:20|11518.35|11518.35|11518.7|11518.7|11518.7|11518.7|11518.35|11518.35|0
1627644750000|2021-07-30 11:32:30|11518.28|11518.28|11517.61|11517.61|11518.42|11518.42|11517.21|11517.21|0
1627644760000|2021-07-30 11:32:40|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|11518.6|0
1627644770000|2021-07-30 11:32:50|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.6|11518.6|0
1627644780000|2021-07-30 11:33:00|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|11519.15|0
1627644790000|2021-07-30 11:33:10|11519.5|11519.5|11519.5|11519.5|11519.5|11519.5|11519.5|11519.5|0
1627644800000|2021-07-30 11:33:20|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|11518.81|0
1627644810000|2021-07-30 11:33:30|11519.21|11519.21|11520.19|11520.19|11520.19|11520.19|11519.21|11519.21|0
1627644820000|2021-07-30 11:33:40|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|11520.14|0
1627644840000|2021-07-30 11:34:00|11520.54|11520.54|11520.75|11520.75|11520.75|11520.75|11520.54|11520.54|0
1627644850000|2021-07-30 11:34:10|11520.54|11520.54|11520.33|11520.33|11520.54|11520.54|11520.33|11520.33|0
1627644860000|2021-07-30 11:34:20|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|0
1627644870000|2021-07-30 11:34:30|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|11521.19|0
1627644880000|2021-07-30 11:34:40|11521.24|11521.24|11521.45|11521.45|11521.45|11521.45|11521.24|11521.24|0
1627644890000|2021-07-30 11:34:50|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|11522.66|0
1627644900000|2021-07-30 11:35:00|11523.35|11523.35|11522.45|11522.45|11523.43|11523.43|11522.45|11522.45|0
1627644910000|2021-07-30 11:35:10|11522.85|11522.85|11522.7|11522.7|11523.25|11523.25|11522.7|11522.7|0
1627644920000|2021-07-30 11:35:20|11522.91|11522.91|11522.7|11522.7|11522.91|11522.91|11522.7|11522.7|0
1627644930000|2021-07-30 11:35:30|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|11521.49|0
1627644960000|2021-07-30 11:36:00|11521.15|11521.15|11520.61|11520.61|11521.15|11521.15|11520.61|11520.61|0
1627644970000|2021-07-30 11:36:10|11522.58|11522.58|11520.95|11520.95|11522.92|11522.92|11520.95|11520.95|0
1627644980000|2021-07-30 11:36:20|11521.11|11521.11|11520.41|11520.41|11521.11|11521.11|11520.41|11520.41|0
1627645020000|2021-07-30 11:37:00|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|0
1627645030000|2021-07-30 11:37:10|11521.41|11521.41|11522.66|11522.66|11522.66|11522.66|11521.27|11521.27|0
1627645050000|2021-07-30 11:37:30|11521.97|11521.97|11522.37|11522.37|11522.37|11522.37|11521.97|11521.97|0
1627645060000|2021-07-30 11:37:40|11522.53|11522.53|11522.53|11522.53|11522.88|11522.88|11522.53|11522.53|0
1627645070000|2021-07-30 11:37:50|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|0
1627645090000|2021-07-30 11:38:10|11520.85|11520.85|11521.2|11521.2|11521.2|11521.2|11520.85|11520.85|0
1627645100000|2021-07-30 11:38:20|11521.41|11521.41|11519.42|11519.42|11521.83|11521.83|11519.42|11519.42|0
1627645110000|2021-07-30 11:38:30|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|0
1627645120000|2021-07-30 11:38:40|11518.18|11518.18|11517.4|11517.4|11518.18|11518.18|11517.17|11517.17|0
1627645130000|2021-07-30 11:38:50|11517.19|11517.19|11517.54|11517.54|11517.54|11517.54|11517.19|11517.19|0
1627645140000|2021-07-30 11:39:00|11516.84|11516.84|11517.19|11517.19|11517.19|11517.19|11516.84|11516.84|0
1627645150000|2021-07-30 11:39:10|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|11516.44|0
1627645160000|2021-07-30 11:39:20|11516.52|11516.52|11515.28|11515.28|11516.52|11516.52|11515.28|11515.28|0
1627645170000|2021-07-30 11:39:30|11515.12|11515.12|11515.35|11515.35|11515.35|11515.35|11514.95|11514.95|0
1627645190000|2021-07-30 11:39:50|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|11515.48|0
1627645220000|2021-07-30 11:40:20|11515.69|11515.69|11515.05|11515.05|11515.69|11515.69|11514.71|11514.71|0
1627645230000|2021-07-30 11:40:30|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|11514.71|0
1627645240000|2021-07-30 11:40:40|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1627645260000|2021-07-30 11:41:00|11515.29|11515.29|11513.23|11513.23|11515.29|11515.29|11513.23|11513.23|0
1627645270000|2021-07-30 11:41:10|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|11512.19|0
1627645280000|2021-07-30 11:41:20|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|11512.05|0
1627645290000|2021-07-30 11:41:30|11511.35|11511.35|11511.4|11511.4|11511.4|11511.4|11511.19|11511.19|0
1627645300000|2021-07-30 11:41:40|11510.98|11510.98|11510.2|11510.2|11511.19|11511.19|11510.2|11510.2|0
1627645310000|2021-07-30 11:41:50|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|11509.22|0
1627645320000|2021-07-30 11:42:00|11509.56|11509.56|11510.61|11510.61|11510.61|11510.61|11509.56|11509.56|0
1627645330000|2021-07-30 11:42:10|11510.53|11510.53|11514.02|11514.02|11514.02|11514.02|11510.45|11510.45|0
1627645340000|2021-07-30 11:42:20|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|0
1627645360000|2021-07-30 11:42:40|11513.73|11513.73|11514.02|11514.02|11514.02|11514.02|11513.04|11513.04|0
1627645370000|2021-07-30 11:42:50|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|0
1627645380000|2021-07-30 11:43:00|11515.93|11515.93|11516.08|11516.08|11516.08|11516.08|11515.93|11515.93|0
1627645390000|2021-07-30 11:43:10|11515.87|11515.87|11516.48|11516.48|11516.48|11516.48|11515.87|11515.87|0
1627645400000|2021-07-30 11:43:20|11517.47|11517.47|11516.38|11516.38|11517.77|11517.77|11516.38|11516.38|0
1627645410000|2021-07-30 11:43:30|11517.36|11517.36|11518.16|11518.16|11518.51|11518.51|11517.36|11517.36|0
1627645420000|2021-07-30 11:43:40|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|0
1627645430000|2021-07-30 11:43:50|11517.41|11517.41|11515.79|11515.79|11517.41|11517.41|11514.59|11514.59|0
1627645440000|2021-07-30 11:44:00|11515.62|11515.62|11514.64|11514.64|11515.79|11515.79|11514.64|11514.64|0
1627645450000|2021-07-30 11:44:10|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|11515.33|0
1627645460000|2021-07-30 11:44:20|11515.76|11515.76|11517.14|11517.14|11517.14|11517.14|11515.76|11515.76|0
1627645470000|2021-07-30 11:44:30|11515.93|11515.93|11517.14|11517.14|11517.14|11517.14|11515.93|11515.93|0
1627645480000|2021-07-30 11:44:40|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|11518.12|0
1627645490000|2021-07-30 11:44:50|11518.36|11518.36|11518.06|11518.06|11518.36|11518.36|11518.06|11518.06|0
1627645500000|2021-07-30 11:45:00|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|0
1627645510000|2021-07-30 11:45:10|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|0
1627645520000|2021-07-30 11:45:20|11516.88|11516.88|11517.58|11517.58|11517.58|11517.58|11516.88|11516.88|0
1627645530000|2021-07-30 11:45:30|11517.92|11517.92|11519.6|11519.6|11519.6|11519.6|11517.92|11517.92|0
1627645540000|2021-07-30 11:45:40|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|11519.26|0
1627645560000|2021-07-30 11:46:00|11518.56|11518.56|11519.02|11519.02|11519.02|11519.02|11518.56|11518.56|0
1627645570000|2021-07-30 11:46:10|11518.79|11518.79|11518.79|11518.79|11518.79|11518.79|11518.79|11518.79|0
1627645600000|2021-07-30 11:46:40|11518.39|11518.39|11516.6|11516.6|11518.39|11518.39|11516.6|11516.6|0
1627645610000|2021-07-30 11:46:50|11516.8|11516.8|11516.8|11516.8|11516.8|11516.8|11516.8|11516.8|0
1627645620000|2021-07-30 11:47:00|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|0
1627645640000|2021-07-30 11:47:20|11515.41|11515.41|11515.07|11515.07|11515.41|11515.41|11515.07|11515.07|0
1627645650000|2021-07-30 11:47:30|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|11515.23|0
1627645680000|2021-07-30 11:48:00|11514.89|11514.89|11514.32|11514.32|11514.89|11514.89|11513.33|11513.33|0
1627645690000|2021-07-30 11:48:10|11514.74|11514.74|11514.48|11514.48|11514.74|11514.74|11514.48|11514.48|0
1627645720000|2021-07-30 11:48:40|11515.28|11515.28|11517.83|11517.83|11517.83|11517.83|11515.28|11515.28|0
1627645730000|2021-07-30 11:48:50|11518.23|11518.23|11519.21|11519.21|11519.21|11519.21|11518.23|11518.23|0
1627645740000|2021-07-30 11:49:00|11519.56|11519.56|11519.35|11519.35|11519.56|11519.56|11519.35|11519.35|0
1627645750000|2021-07-30 11:49:10|11520.04|11520.04|11519.89|11519.89|11520.04|11520.04|11519.89|11519.89|0
1627645760000|2021-07-30 11:49:20|11520.06|11520.06|11520.19|11520.19|11520.19|11520.19|11519.63|11519.63|0
1627645770000|2021-07-30 11:49:30|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|0
1627645790000|2021-07-30 11:49:50|11524.57|11524.57|11524.57|11524.57|11524.57|11524.57|11524.57|11524.57|0
1627645800000|2021-07-30 11:50:00|11524.23|11524.23|11523.34|11523.34|11524.23|11524.23|11522.89|11522.89|0
1627645810000|2021-07-30 11:50:10|11523.24|11523.24|11523.25|11523.25|11523.25|11523.25|11522.61|11522.61|0
1627645820000|2021-07-30 11:50:20|11523.75|11523.75|11523.67|11523.67|11523.75|11523.75|11523.25|11523.25|0
1627645830000|2021-07-30 11:50:30|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|11521.26|0
1627645850000|2021-07-30 11:50:50|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|11523.67|0
1627645860000|2021-07-30 11:51:00|11523.32|11523.32|11520.55|11520.55|11523.32|11523.32|11520.55|11520.55|0
1627645870000|2021-07-30 11:51:10|11520.89|11520.89|11520.55|11520.55|11520.89|11520.89|11520.55|11520.55|0
1627645880000|2021-07-30 11:51:20|11520.89|11520.89|11520.55|11520.55|11520.89|11520.89|11520.55|11520.55|0
1627645900000|2021-07-30 11:51:40|11520.49|11520.49|11521.16|11521.16|11521.16|11521.16|11520.49|11520.49|0
1627645920000|2021-07-30 11:52:00|11521.37|11521.37|11521.37|11521.37|11521.49|11521.49|11521.37|11521.37|0
1627645930000|2021-07-30 11:52:10|11521.49|11521.49|11521.71|11521.71|11521.71|11521.71|11521.49|11521.49|0
1627645940000|2021-07-30 11:52:20|11521.37|11521.37|11521.37|11521.37|11521.37|11521.37|11521.37|11521.37|0
1627645950000|2021-07-30 11:52:30|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|11521.77|0
1627645960000|2021-07-30 11:52:40|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|11521.42|0
1627645980000|2021-07-30 11:53:00|11520.38|11520.38|11517.13|11517.13|11520.38|11520.38|11517.13|11517.13|0
1627645990000|2021-07-30 11:53:10|11517.47|11517.47|11517.47|11517.47|11517.47|11517.47|11517.47|11517.47|0
1627646000000|2021-07-30 11:53:20|11517.63|11517.63|11516.93|11516.93|11517.63|11517.63|11516.93|11516.93|0
1627646010000|2021-07-30 11:53:30|11516.59|11516.59|11516.08|11516.08|11517.28|11517.28|11516.08|11516.08|0
1627646040000|2021-07-30 11:54:00|11517.28|11517.28|11516.08|11516.08|11517.28|11517.28|11516.08|11516.08|0
1627646050000|2021-07-30 11:54:10|11516.48|11516.48|11517.68|11517.68|11517.68|11517.68|11516.48|11516.48|0
1627646060000|2021-07-30 11:54:20|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|0
1627646070000|2021-07-30 11:54:30|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|11519.07|0
1627646080000|2021-07-30 11:54:40|11519.12|11519.12|11518.43|11518.43|11519.12|11519.12|11518.43|11518.43|0
1627646090000|2021-07-30 11:54:50|11518.48|11518.48|11518.13|11518.13|11518.48|11518.48|11518.13|11518.13|0
1627646110000|2021-07-30 11:55:10|11516.93|11516.93|11516.93|11516.93|11516.93|11516.93|11516.93|11516.93|0
1627646140000|2021-07-30 11:55:40|11517.62|11517.62|11519.01|11519.01|11519.01|11519.01|11517.62|11517.62|0
1627646150000|2021-07-30 11:55:50|11519.71|11519.71|11519.11|11519.11|11519.71|11519.71|11519.11|11519.11|0
1627646160000|2021-07-30 11:56:00|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|11518.07|0
1627646180000|2021-07-30 11:56:20|11518.47|11518.47|11520.36|11520.36|11520.44|11520.44|11518.47|11518.47|0
1627646190000|2021-07-30 11:56:30|11520.19|11520.19|11520.19|11520.19|11520.19|11520.19|11520.19|11520.19|0
1627646200000|2021-07-30 11:56:40|11520.36|11520.36|11520.19|11520.19|11520.36|11520.36|11520.19|11520.19|0
1627646210000|2021-07-30 11:56:50|11520.21|11520.21|11520.06|11520.06|11520.25|11520.25|11520.06|11520.06|0
1627646220000|2021-07-30 11:57:00|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|11520.76|0
1627646230000|2021-07-30 11:57:10|11520.23|11520.23|11520.19|11520.19|11520.23|11520.23|11520.02|11520.02|0
1627646260000|2021-07-30 11:57:40|11519.5|11519.5|11518.73|11518.73|11519.5|11519.5|11518.73|11518.73|0
1627646280000|2021-07-30 11:58:00|11517.74|11517.74|11518.09|11518.09|11518.09|11518.09|11517.74|11517.74|0
1627646290000|2021-07-30 11:58:10|11517.92|11517.92|11518.62|11518.62|11518.62|11518.62|11517.92|11517.92|0
1627646310000|2021-07-30 11:58:30|11518.69|11518.69|11519.9|11519.9|11519.9|11519.9|11518.69|11518.69|0
1627646320000|2021-07-30 11:58:40|11520.25|11520.25|11520.67|11520.67|11520.67|11520.67|11520.04|11520.04|0
1627646330000|2021-07-30 11:58:50|11519.97|11519.97|11518.77|11518.77|11519.97|11519.97|11518.77|11518.77|0
1627646340000|2021-07-30 11:59:00|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|11518.94|0
1627646360000|2021-07-30 11:59:20|11520.14|11520.14|11519.99|11519.99|11520.14|11520.14|11519.99|11519.99|0
1627646370000|2021-07-30 11:59:30|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|11519.59|0
1627646380000|2021-07-30 11:59:40|11519.93|11519.93|11519.93|11519.93|11519.93|11519.93|11519.93|11519.93|0
1627646390000|2021-07-30 11:59:50|11519.84|11519.84|11519.84|11519.84|11520.19|11520.19|11519.84|11519.84|0
1627646400000|2021-07-30 12:00:00|11520.54|11520.54|11520.54|11520.54|11520.54|11520.54|11520.54|11520.54|0
1627646410000|2021-07-30 12:00:10|11520.33|11520.33|11519.8|11519.8|11520.33|11520.33|11519.8|11519.8|0
1627646420000|2021-07-30 12:00:20|11518.82|11518.82|11519.51|11519.51|11519.51|11519.51|11518.82|11518.82|0
1627646430000|2021-07-30 12:00:30|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|0
1627646440000|2021-07-30 12:00:40|11518.93|11518.93|11518.51|11518.51|11518.93|11518.93|11518.51|11518.51|0
1627646460000|2021-07-30 12:01:00|11519.5|11519.5|11517.71|11517.71|11519.5|11519.5|11517.71|11517.71|0
1627646470000|2021-07-30 12:01:10|11517.92|11517.92|11517.92|11517.92|11517.92|11517.92|11517.92|11517.92|0
1627646490000|2021-07-30 12:01:30|11517.49|11517.49|11513.89|11513.89|11517.49|11517.49|11513.89|11513.89|0
1627646500000|2021-07-30 12:01:40|11513.38|11513.38|11512.32|11512.32|11513.38|11513.38|11512.32|11512.32|0
1627646510000|2021-07-30 12:01:50|11512.24|11512.24|11510.56|11510.56|11512.24|11512.24|11510.56|11510.56|0
1627646520000|2021-07-30 12:02:00|11510.4|11510.4|11507.86|11507.86|11510.4|11510.4|11507.86|11507.86|0
1627646530000|2021-07-30 12:02:10|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|0
1627646540000|2021-07-30 12:02:20|11507.58|11507.58|11507.17|11507.17|11507.58|11507.58|11507.17|11507.17|0
1627646550000|2021-07-30 12:02:30|11507|11507|11504.59|11504.59|11507|11507|11504.59|11504.59|0
1627646560000|2021-07-30 12:02:40|11504.35|11504.35|11506.78|11506.78|11506.95|11506.95|11504.35|11504.35|0
1627646570000|2021-07-30 12:02:50|11507.21|11507.21|11507.35|11507.35|11507.9|11507.9|11507.21|11507.21|0
1627646580000|2021-07-30 12:03:00|11506.66|11506.66|11507.61|11507.61|11508.31|11508.31|11506.31|11506.31|0
1627646600000|2021-07-30 12:03:20|11507.27|11507.27|11507.74|11507.74|11508.25|11508.25|11507.27|11507.27|0
1627646610000|2021-07-30 12:03:30|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|11507.52|0
1627646660000|2021-07-30 12:04:20|11506.83|11506.83|11505.15|11505.15|11506.83|11506.83|11505.15|11505.15|0
1627646670000|2021-07-30 12:04:30|11504.94|11504.94|11505.15|11505.15|11505.15|11505.15|11504.94|11504.94|0
1627646680000|2021-07-30 12:04:40|11504.94|11504.94|11503.95|11503.95|11504.94|11504.94|11503.95|11503.95|0
1627646690000|2021-07-30 12:04:50|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|11504.16|0
1627646700000|2021-07-30 12:05:00|11504.33|11504.33|11504.75|11504.75|11505.15|11505.15|11504.33|11504.33|0
1627646710000|2021-07-30 12:05:10|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|11505.15|0
1627646720000|2021-07-30 12:05:20|11504.94|11504.94|11504.77|11504.77|11504.94|11504.94|11504.77|11504.77|0
1627646740000|2021-07-30 12:05:40|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|11504.98|0
1627646760000|2021-07-30 12:06:00|11504.64|11504.64|11502.96|11502.96|11504.64|11504.64|11502.96|11502.96|0
1627646780000|2021-07-30 12:06:20|11502.79|11502.79|11502.62|11502.62|11502.79|11502.79|11502.62|11502.62|0
1627646800000|2021-07-30 12:06:40|11502.41|11502.41|11502.41|11502.41|11502.41|11502.41|11502.41|11502.41|0
1627646810000|2021-07-30 12:06:50|11502.62|11502.62|11502.62|11502.62|11502.62|11502.62|11502.62|11502.62|0
1627646850000|2021-07-30 12:07:30|11502.41|11502.41|11501.93|11501.93|11502.41|11502.41|11501.71|11501.71|0
1627646860000|2021-07-30 12:07:40|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|11501.58|0
1627646870000|2021-07-30 12:07:50|11502.38|11502.38|11503.76|11503.76|11503.76|11503.76|11502.38|11502.38|0
1627646890000|2021-07-30 12:08:10|11503.98|11503.98|11504.19|11504.19|11504.19|11504.19|11503.98|11503.98|0
1627646900000|2021-07-30 12:08:20|11503.84|11503.84|11503.74|11503.74|11503.84|11503.84|11503.74|11503.74|0
1627646910000|2021-07-30 12:08:30|11506.15|11506.15|11506.55|11506.55|11506.55|11506.55|11506.15|11506.15|0
1627646920000|2021-07-30 12:08:40|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|0
1627646940000|2021-07-30 12:09:00|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|11506.9|0
1627646950000|2021-07-30 12:09:10|11507.3|11507.3|11507.35|11507.35|11507.51|11507.51|11507.01|11507.01|0
1627646960000|2021-07-30 12:09:20|11507.18|11507.18|11507.35|11507.35|11507.35|11507.35|11507.18|11507.18|0
1627646970000|2021-07-30 12:09:30|11508.39|11508.39|11508.73|11508.73|11508.73|11508.73|11508.39|11508.39|0
1627646980000|2021-07-30 12:09:40|11509.08|11509.08|11509.43|11509.43|11509.43|11509.43|11508.73|11508.73|0
1627646990000|2021-07-30 12:09:50|11509.58|11509.58|11509.42|11509.42|11509.58|11509.58|11509.08|11509.08|0
1627647000000|2021-07-30 12:10:00|11509.07|11509.07|11508.72|11508.72|11509.07|11509.07|11508.72|11508.72|0
1627647010000|2021-07-30 12:10:10|11508.52|11508.52|11508.87|11508.87|11508.87|11508.87|11508.52|11508.52|0
1627647020000|2021-07-30 12:10:20|11508.47|11508.47|11508.07|11508.07|11508.47|11508.47|11508.07|11508.07|0
1627647030000|2021-07-30 12:10:30|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|0
1627647040000|2021-07-30 12:10:40|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|11507.72|0
1627647060000|2021-07-30 12:11:00|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|0
1627647070000|2021-07-30 12:11:10|11507.16|11507.16|11507.16|11507.16|11507.16|11507.16|11507.16|11507.16|0
1627647120000|2021-07-30 12:12:00|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|11507.37|0
1627647130000|2021-07-30 12:12:10|11507.3|11507.3|11507.3|11507.3|11507.3|11507.3|11507.14|11507.14|0
1627647160000|2021-07-30 12:12:40|11506.95|11506.95|11502|11502|11506.95|11506.95|11500.8|11500.8|0
1627647170000|2021-07-30 12:12:50|11503.21|11503.21|11504.19|11504.19|11504.19|11504.19|11503.21|11503.21|0
1627647190000|2021-07-30 12:13:10|11504.59|11504.59|11504.59|11504.59|11504.59|11504.59|11504.59|11504.59|0
1627647200000|2021-07-30 12:13:20|11502.18|11502.18|11500.98|11500.98|11502.18|11502.18|11500.98|11500.98|0
1627647210000|2021-07-30 12:13:30|11501.48|11501.48|11501.35|11501.35|11501.48|11501.48|11501.35|11501.35|0
1627647220000|2021-07-30 12:13:40|11501.21|11501.21|11500|11500|11501.21|11501.21|11500|11500|0
1627647230000|2021-07-30 12:13:50|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|11501.21|0
1627647240000|2021-07-30 12:14:00|11501.34|11501.34|11501.34|11501.34|11501.34|11501.34|11501.34|11501.34|0
1627647250000|2021-07-30 12:14:10|11500.13|11500.13|11500.88|11500.88|11500.88|11500.88|11500.13|11500.13|0
1627647260000|2021-07-30 12:14:20|11500.53|11500.53|11499.73|11499.73|11500.93|11500.93|11499.73|11499.73|0
1627647270000|2021-07-30 12:14:30|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|11498.52|0
1627647280000|2021-07-30 12:14:40|11497.32|11497.32|11498.52|11498.52|11498.52|11498.52|11497.32|11497.32|0
1627647300000|2021-07-30 12:15:00|11499.73|11499.73|11500.72|11500.72|11500.93|11500.93|11499.73|11499.73|0
1627647310000|2021-07-30 12:15:10|11500.21|11500.21|11501.13|11501.13|11501.55|11501.55|11500.21|11500.21|0
1627647320000|2021-07-30 12:15:20|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|11502.11|0
1627647360000|2021-07-30 12:16:00|11501.42|11501.42|11502.4|11502.4|11502.4|11502.4|11501.42|11501.42|0
1627647370000|2021-07-30 12:16:10|11502.53|11502.53|11503.1|11503.1|11503.1|11503.1|11502.53|11502.53|0
1627647380000|2021-07-30 12:16:20|11503.44|11503.44|11505.47|11505.47|11505.47|11505.47|11503.44|11503.44|0
1627647390000|2021-07-30 12:16:30|11505.87|11505.87|11506.38|11506.38|11506.38|11506.38|11505.87|11505.87|0
1627647400000|2021-07-30 12:16:40|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|11506.59|0
1627647420000|2021-07-30 12:17:00|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|11506.38|0
1627647430000|2021-07-30 12:17:10|11506.78|11506.78|11506.57|11506.57|11506.78|11506.78|11506.57|11506.57|0
1627647470000|2021-07-30 12:17:50|11506.36|11506.36|11506.57|11506.57|11506.57|11506.57|11506.36|11506.36|0
1627647560000|2021-07-30 12:19:20|11507.55|11507.55|11507.1|11507.1|11507.55|11507.55|11507.1|11507.1|0
1627647570000|2021-07-30 12:19:30|11507.32|11507.32|11507.72|11507.72|11507.72|11507.72|11507.32|11507.32|0
1627647580000|2021-07-30 12:19:40|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|11507.88|0
1627647600000|2021-07-30 12:20:00|11507.96|11507.96|11508.3|11508.3|11508.3|11508.3|11507.96|11507.96|0
1627647610000|2021-07-30 12:20:10|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|11508.13|0
1627647660000|2021-07-30 12:21:00|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|11507.73|0
1627647670000|2021-07-30 12:21:10|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|11507.33|0
1627647680000|2021-07-30 12:21:20|11506.29|11506.29|11505.94|11505.94|11506.29|11506.29|11505.94|11505.94|0
1627647690000|2021-07-30 12:21:30|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|11505.54|0
1627647710000|2021-07-30 12:21:50|11507.95|11507.95|11506.05|11506.05|11507.95|11507.95|11506.05|11506.05|0
1627647720000|2021-07-30 12:22:00|11505.71|11505.71|11505.71|11505.71|11505.71|11505.71|11505.71|11505.71|0
1627647730000|2021-07-30 12:22:10|11505.86|11505.86|11506.13|11506.13|11506.48|11506.48|11505.78|11505.78|0
1627647740000|2021-07-30 12:22:20|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1627647760000|2021-07-30 12:22:40|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|11507.04|0
1627647770000|2021-07-30 12:22:50|11506.87|11506.87|11505.83|11505.83|11507.04|11507.04|11505.83|11505.83|0
1627647800000|2021-07-30 12:23:20|11506.82|11506.82|11506.82|11506.82|11506.82|11506.82|11506.82|11506.82|0
1627647810000|2021-07-30 12:23:30|11507.8|11507.8|11508.94|11508.94|11508.94|11508.94|11507.8|11507.8|0
1627647820000|2021-07-30 12:23:40|11509.34|11509.34|11508.83|11508.83|11509.34|11509.34|11508.83|11508.83|0
1627647830000|2021-07-30 12:23:50|11509.81|11509.81|11509.81|11509.81|11509.81|11509.81|11509.81|11509.81|0
1627647840000|2021-07-30 12:24:00|11510.16|11510.16|11508.83|11508.83|11510.16|11510.16|11508.83|11508.83|0
1627647860000|2021-07-30 12:24:20|11508.98|11508.98|11506.85|11506.85|11508.98|11508.98|11506.85|11506.85|0
1627647870000|2021-07-30 12:24:30|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|11506.15|0
1627647880000|2021-07-30 12:24:40|11506|11506|11504.92|11504.92|11506|11506|11504.92|11504.92|0
1627647900000|2021-07-30 12:25:00|11505.27|11505.27|11505.27|11505.27|11505.27|11505.27|11505.27|11505.27|0
1627647910000|2021-07-30 12:25:10|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|11505.43|0
1627647920000|2021-07-30 12:25:20|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|0
1627647930000|2021-07-30 12:25:30|11505.86|11505.86|11505.33|11505.33|11505.86|11505.86|11505.33|11505.33|0
1627647950000|2021-07-30 12:25:50|11505.26|11505.26|11505.6|11505.6|11505.6|11505.6|11505.26|11505.26|0
1627647960000|2021-07-30 12:26:00|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|11505.26|0
1627647970000|2021-07-30 12:26:10|11504.89|11504.89|11504.59|11504.59|11504.89|11504.89|11504.59|11504.59|0
1627647980000|2021-07-30 12:26:20|11504.79|11504.79|11506.95|11506.95|11506.95|11506.95|11504.54|11504.54|0
1627647990000|2021-07-30 12:26:30|11505.75|11505.75|11504.54|11504.54|11505.75|11505.75|11504.54|11504.54|0
1627648000000|2021-07-30 12:26:40|11504.14|11504.14|11504.14|11504.14|11504.14|11504.14|11504.14|11504.14|0
1627648010000|2021-07-30 12:26:50|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|11504.49|0
1627648020000|2021-07-30 12:27:00|11505.47|11505.47|11506.21|11506.21|11506.21|11506.21|11505.22|11505.22|0
1627648030000|2021-07-30 12:27:10|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|11506.34|0
1627648060000|2021-07-30 12:27:40|11507.03|11507.03|11509.06|11509.06|11509.06|11509.06|11507.03|11507.03|0
1627648070000|2021-07-30 12:27:50|11509.75|11509.75|11510.27|11510.27|11510.27|11510.27|11509.75|11509.75|0
1627648080000|2021-07-30 12:28:00|11511.25|11511.25|11512.46|11512.46|11512.46|11512.46|11511.25|11511.25|0
1627648090000|2021-07-30 12:28:10|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|11512.33|0
1627648100000|2021-07-30 12:28:20|11511.9|11511.9|11512.11|11512.11|11512.11|11512.11|11511.9|11511.9|0
1627648110000|2021-07-30 12:28:30|11512.26|11512.26|11512.1|11512.1|11512.26|11512.26|11511.57|11511.57|0
1627648120000|2021-07-30 12:28:40|11512|11512|11511.95|11511.95|11512|11512|11511.95|11511.95|0
1627648130000|2021-07-30 12:28:50|11512.3|11512.3|11514.17|11514.17|11515.08|11515.08|11512.3|11512.3|0
1627648140000|2021-07-30 12:29:00|11513.37|11513.37|11512.5|11512.5|11513.54|11513.54|11512.5|11512.5|0
1627648150000|2021-07-30 12:29:10|11512.34|11512.34|11513.54|11513.54|11513.54|11513.54|11512.34|11512.34|0
1627648170000|2021-07-30 12:29:30|11514.24|11514.24|11515.44|11515.44|11515.44|11515.44|11514.24|11514.24|0
1627648180000|2021-07-30 12:29:40|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|0
1627648190000|2021-07-30 12:29:50|11515.73|11515.73|11514.93|11514.93|11515.73|11515.73|11514.93|11514.93|0
1627648230000|2021-07-30 12:30:30|11513.95|11513.95|11514.16|11514.16|11514.16|11514.16|11513.95|11513.95|0
1627648240000|2021-07-30 12:30:40|11514.39|11514.39|11514.16|11514.16|11514.39|11514.39|11514.16|11514.16|0
1627648260000|2021-07-30 12:31:00|11514.42|11514.42|11512.3|11512.3|11514.42|11514.42|11512.3|11512.3|0
1627648290000|2021-07-30 12:31:30|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|11511.31|0
1627648300000|2021-07-30 12:31:40|11510.97|11510.97|11510.22|11510.22|11510.97|11510.97|11510.22|11510.22|0
1627648310000|2021-07-30 12:31:50|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|11510.62|0
1627648320000|2021-07-30 12:32:00|11510.7|11510.7|11509.36|11509.36|11510.7|11510.7|11509.36|11509.36|0
1627648330000|2021-07-30 12:32:10|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|11508.67|0
1627648340000|2021-07-30 12:32:20|11509.36|11509.36|11509.36|11509.36|11509.36|11509.36|11509.36|11509.36|0
1627648350000|2021-07-30 12:32:30|11509.53|11509.53|11509.38|11509.38|11509.53|11509.53|11509.38|11509.38|0
1627648360000|2021-07-30 12:32:40|11509.92|11509.92|11509.52|11509.52|11509.92|11509.92|11509.52|11509.52|0
1627648370000|2021-07-30 12:32:50|11508.83|11508.83|11508.83|11508.83|11508.83|11508.83|11508.83|11508.83|0
1627648420000|2021-07-30 12:33:40|11509.81|11509.81|11511.2|11511.2|11511.2|11511.2|11509.81|11509.81|0
1627648430000|2021-07-30 12:33:50|11510.95|11510.95|11514.83|11514.83|11514.83|11514.83|11510.95|11510.95|0
1627648440000|2021-07-30 12:34:00|11515.81|11515.81|11515.81|11515.81|11515.81|11515.81|11515.81|11515.81|0
1627648450000|2021-07-30 12:34:10|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|11513.84|0
1627648460000|2021-07-30 12:34:20|11514.64|11514.64|11513.95|11513.95|11514.64|11514.64|11513.95|11513.95|0
1627648480000|2021-07-30 12:34:40|11513.6|11513.6|11513.6|11513.6|11513.6|11513.6|11513.6|11513.6|0
1627648490000|2021-07-30 12:34:50|11513.25|11513.25|11510.84|11510.84|11513.25|11513.25|11510.84|11510.84|0
1627648500000|2021-07-30 12:35:00|11511.06|11511.06|11511.06|11511.06|11511.06|11511.06|11511.06|11511.06|0
1627648540000|2021-07-30 12:35:40|11510.98|11510.98|11510.28|11510.28|11510.98|11510.98|11510.28|11510.28|0
1627648550000|2021-07-30 12:35:50|11509.59|11509.59|11510.01|11510.01|11510.01|11510.01|11509.59|11509.59|0
1627648560000|2021-07-30 12:36:00|11511.22|11511.22|11508.92|11508.92|11511.22|11511.22|11508.92|11508.92|0
1627648570000|2021-07-30 12:36:10|11510.12|11510.12|11508.92|11508.92|11510.12|11510.12|11508.92|11508.92|0
1627648580000|2021-07-30 12:36:20|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|11508.57|0
1627648590000|2021-07-30 12:36:30|11509.61|11509.61|11512.72|11512.72|11512.72|11512.72|11508.52|11508.52|0
1627648600000|2021-07-30 12:36:40|11512.69|11512.69|11512.42|11512.42|11512.69|11512.69|11512.42|11512.42|0
1627648610000|2021-07-30 12:36:50|11512.7|11512.7|11513.69|11513.69|11513.69|11513.69|11512.63|11512.63|0
1627648620000|2021-07-30 12:37:00|11513.94|11513.94|11513.12|11513.12|11513.94|11513.94|11512.95|11512.95|0
1627648630000|2021-07-30 12:37:10|11512.78|11512.78|11512.26|11512.26|11512.78|11512.78|11512.26|11512.26|0
1627648640000|2021-07-30 12:37:20|11512|11512|11510.26|11510.26|11512|11512|11510.26|11510.26|0
1627648650000|2021-07-30 12:37:30|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|11510.13|0
1627648660000|2021-07-30 12:37:40|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|11509.78|0
1627648680000|2021-07-30 12:38:00|11509.57|11509.57|11508.24|11508.24|11509.57|11509.57|11508.03|11508.03|0
1627648710000|2021-07-30 12:38:30|11507.25|11507.25|11506.91|11506.91|11507.25|11507.25|11506.91|11506.91|0
1627648740000|2021-07-30 12:39:00|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|11507.25|0
1627648760000|2021-07-30 12:39:20|11507.6|11507.6|11508.3|11508.3|11508.3|11508.3|11507.6|11507.6|0
1627648770000|2021-07-30 12:39:30|11509.28|11509.28|11509.28|11509.28|11509.28|11509.28|11509.28|11509.28|0
1627648790000|2021-07-30 12:39:50|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|11509.2|0
1627648800000|2021-07-30 12:40:00|11509.13|11509.13|11508.91|11508.91|11509.13|11509.13|11508.91|11508.91|0
1627648810000|2021-07-30 12:40:10|11510.12|11510.12|11510.28|11510.28|11510.28|11510.28|11510.12|11510.12|0
1627648820000|2021-07-30 12:40:20|11510.21|11510.21|11509.22|11509.22|11510.21|11510.21|11509.22|11509.22|0
1627648850000|2021-07-30 12:40:50|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|11509.01|0
1627648870000|2021-07-30 12:41:10|11510.22|11510.22|11509.78|11509.78|11510.22|11510.22|11508.8|11508.8|0
1627648880000|2021-07-30 12:41:20|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|11508.05|0
1627648890000|2021-07-30 12:41:30|11508.45|11508.45|11508.02|11508.02|11508.45|11508.45|11508.02|11508.02|0
1627648900000|2021-07-30 12:41:40|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|11507.9|0
1627648920000|2021-07-30 12:42:00|11507.69|11507.69|11507.48|11507.48|11507.69|11507.69|11507.48|11507.48|0
1627648940000|2021-07-30 12:42:20|11507.69|11507.69|11507.48|11507.48|11507.69|11507.69|11507.48|11507.48|0
1627648950000|2021-07-30 12:42:30|11507.71|11507.71|11507.19|11507.19|11507.84|11507.84|11507.19|11507.19|0
1627648960000|2021-07-30 12:42:40|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|11507.32|0
1627648970000|2021-07-30 12:42:50|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|11508.53|0
1627648980000|2021-07-30 12:43:00|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|11507.83|0
1627648990000|2021-07-30 12:43:10|11507.49|11507.49|11507.28|11507.28|11507.49|11507.49|11507.28|11507.28|0
1627649000000|2021-07-30 12:43:20|11506.29|11506.29|11506.99|11506.99|11506.99|11506.99|11506.29|11506.29|0
1627649010000|2021-07-30 12:43:30|11507.97|11507.97|11507.76|11507.76|11507.97|11507.97|11507.76|11507.76|0
1627649020000|2021-07-30 12:43:40|11508.11|11508.11|11508.45|11508.45|11508.45|11508.45|11508.11|11508.11|0
1627649030000|2021-07-30 12:43:50|11509.5|11509.5|11507.94|11507.94|11509.5|11509.5|11507.94|11507.94|0
1627649040000|2021-07-30 12:44:00|11508.11|11508.11|11507.42|11507.42|11508.11|11508.11|11507.42|11507.42|0
1627649060000|2021-07-30 12:44:20|11506.21|11506.21|11505.86|11505.86|11506.21|11506.21|11505.86|11505.86|0
1627649080000|2021-07-30 12:44:40|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|11505.65|0
1627649090000|2021-07-30 12:44:50|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|11504.67|0
1627649100000|2021-07-30 12:45:00|11504.32|11504.32|11504.38|11504.38|11504.53|11504.53|11504.32|11504.32|0
1627649110000|2021-07-30 12:45:10|11504.73|11504.73|11505.13|11505.13|11505.13|11505.13|11504.73|11504.73|0
1627649150000|2021-07-30 12:45:50|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|11504.43|0
1627649160000|2021-07-30 12:46:00|11505.42|11505.42|11503.91|11503.91|11505.42|11505.42|11503.91|11503.91|0
1627649180000|2021-07-30 12:46:20|11503.69|11503.69|11503.69|11503.69|11503.69|11503.69|11503.48|11503.48|0
1627649190000|2021-07-30 12:46:30|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|11503.91|0
1627649200000|2021-07-30 12:46:40|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|11504.25|0
1627649220000|2021-07-30 12:47:00|11504.18|11504.18|11504.5|11504.5|11504.67|11504.67|11503.46|11503.46|0
1627649230000|2021-07-30 12:47:10|11504.85|11504.85|11504.5|11504.5|11504.85|11504.85|11504.5|11504.5|0
1627649250000|2021-07-30 12:47:30|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|11504.33|0
1627649270000|2021-07-30 12:47:50|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|11504.54|0
1627649280000|2021-07-30 12:48:00|11503.34|11503.34|11503.34|11503.34|11503.34|11503.34|11503.34|11503.34|0
1627649290000|2021-07-30 12:48:10|11503.17|11503.17|11502.77|11502.77|11503.17|11503.17|11502.77|11502.77|0
1627649300000|2021-07-30 12:48:20|11502.08|11502.08|11502.42|11502.42|11502.42|11502.42|11502.08|11502.08|0
1627649310000|2021-07-30 12:48:30|11502.08|11502.08|11501.65|11501.65|11502.08|11502.08|11501.65|11501.65|0
1627649320000|2021-07-30 12:48:40|11501.42|11501.42|11501.42|11501.42|11501.42|11501.42|11501.42|11501.42|0
1627649330000|2021-07-30 12:48:50|11500.95|11500.95|11500.72|11500.72|11500.95|11500.95|11500.72|11500.72|0
1627649340000|2021-07-30 12:49:00|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|11501.06|0
1627649350000|2021-07-30 12:49:10|11500.85|11500.85|11501.55|11501.55|11501.89|11501.89|11500.85|11500.85|0
1627649360000|2021-07-30 12:49:20|11502.24|11502.24|11505.36|11505.36|11505.36|11505.36|11502.24|11502.24|0
1627649370000|2021-07-30 12:49:30|11506.34|11506.34|11507.89|11507.89|11507.89|11507.89|11506.34|11506.34|0
1627649380000|2021-07-30 12:49:40|11508.24|11508.24|11508.24|11508.24|11508.24|11508.24|11508.24|11508.24|0
1627649390000|2021-07-30 12:49:50|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|11508.59|0
1627649400000|2021-07-30 12:50:00|11507.89|11507.89|11504.98|11504.98|11507.89|11507.89|11504.98|11504.98|0
1627649420000|2021-07-30 12:50:20|11505.15|11505.15|11504.8|11504.8|11505.15|11505.15|11504.8|11504.8|0
1627649440000|2021-07-30 12:50:40|11504.35|11504.35|11502.8|11502.8|11504.35|11504.35|11502.8|11502.8|0
1627649450000|2021-07-30 12:50:50|11502|11502|11502|11502|11502|11502|11502|11502|0
1627649460000|2021-07-30 12:51:00|11501.01|11501.01|11499.51|11499.51|11501.01|11501.01|11499.51|11499.51|0
1627649470000|2021-07-30 12:51:10|11500.5|11500.5|11500.27|11500.27|11500.5|11500.5|11500.27|11500.27|0
1627649490000|2021-07-30 12:51:30|11499.75|11499.75|11498.76|11498.76|11499.75|11499.75|11498.76|11498.76|0
1627649500000|2021-07-30 12:51:40|11499.16|11499.16|11498.95|11498.95|11499.16|11499.16|11498.95|11498.95|0
1627649510000|2021-07-30 12:51:50|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|11498.69|0
1627649530000|2021-07-30 12:52:10|11498.48|11498.48|11498.69|11498.69|11498.69|11498.69|11498.48|11498.48|0
1627649550000|2021-07-30 12:52:30|11498.61|11498.61|11498.56|11498.56|11498.61|11498.61|11498.56|11498.56|0
1627649560000|2021-07-30 12:52:40|11498.21|11498.21|11498.32|11498.32|11498.32|11498.32|11498.21|11498.21|0
1627649570000|2021-07-30 12:52:50|11498.15|11498.15|11498.15|11498.15|11498.15|11498.15|11498.15|11498.15|0
1627649600000|2021-07-30 12:53:20|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|11497.68|0
1627649610000|2021-07-30 12:53:30|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|11498.67|0
1627649630000|2021-07-30 12:53:50|11499.01|11499.01|11499.01|11499.01|11499.01|11499.01|11499.01|11499.01|0
1627649650000|2021-07-30 12:54:10|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|11499.05|0
1627649660000|2021-07-30 12:54:20|11500.25|11500.25|11500.03|11500.03|11500.25|11500.25|11499.05|11499.05|0
1627649680000|2021-07-30 12:54:40|11499.83|11499.83|11500.11|11500.11|11500.11|11500.11|11499.83|11499.83|0
1627649700000|2021-07-30 12:55:00|11499.77|11499.77|11498.7|11498.7|11500.38|11500.38|11498.7|11498.7|0
1627649710000|2021-07-30 12:55:10|11498.3|11498.3|11498.51|11498.51|11498.51|11498.51|11498.3|11498.3|0
1627649720000|2021-07-30 12:55:20|11498.59|11498.59|11498.08|11498.08|11499.01|11499.01|11497.73|11497.73|0
1627649730000|2021-07-30 12:55:30|11498.29|11498.29|11499.54|11499.54|11499.54|11499.54|11498.29|11498.29|0
1627649740000|2021-07-30 12:55:40|11499.76|11499.76|11499.97|11499.97|11499.97|11499.97|11499.76|11499.76|0
1627649760000|2021-07-30 12:56:00|11499.76|11499.76|11499.06|11499.06|11499.76|11499.76|11499.06|11499.06|0
1627649770000|2021-07-30 12:56:10|11499.27|11499.27|11499.27|11499.27|11499.27|11499.27|11499.27|11499.27|0
1627649780000|2021-07-30 12:56:20|11499.62|11499.62|11502.4|11502.4|11502.4|11502.4|11499.62|11499.62|0
1627649790000|2021-07-30 12:56:30|11502.68|11502.68|11500.89|11500.89|11502.93|11502.93|11500.89|11500.89|0
1627649800000|2021-07-30 12:56:40|11500.68|11500.68|11501.45|11501.45|11501.45|11501.45|11500.68|11500.68|0
1627649810000|2021-07-30 12:56:50|11501.8|11501.8|11502.16|11502.16|11502.16|11502.16|11501.8|11501.8|0
1627649820000|2021-07-30 12:57:00|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|11502.31|0
1627649830000|2021-07-30 12:57:10|11501.62|11501.62|11501.88|11501.88|11502.05|11502.05|11501.62|11501.62|0
1627649850000|2021-07-30 12:57:30|11503.09|11503.09|11502.71|11502.71|11503.09|11503.09|11502.71|11502.71|0
1627649860000|2021-07-30 12:57:40|11503.11|11503.11|11501.78|11501.78|11503.11|11503.11|11501.78|11501.78|0
1627649920000|2021-07-30 12:58:40|11500.8|11500.8|11500.8|11500.8|11500.8|11500.8|11500.8|11500.8|0
1627649930000|2021-07-30 12:58:50|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|11501.2|0
1627649940000|2021-07-30 12:59:00|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|11501.36|0
1627649950000|2021-07-30 12:59:10|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|11500.96|0
1627649960000|2021-07-30 12:59:20|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|11499.92|0
1627649980000|2021-07-30 12:59:40|11500|11500|11500|11500|11500|11500|11500|11500|0
1627650000000|2021-07-30 13:00:00|11499.95|11499.95|11500.38|11500.38|11500.38|11500.38|11499.4|11499.4|0
1627650010000|2021-07-30 13:00:10|11501.59|11501.59|11498.62|11498.62|11501.59|11501.59|11498.62|11498.62|0
1627650020000|2021-07-30 13:00:20|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|11497.92|0
1627650070000|2021-07-30 13:01:10|11499.13|11499.13|11496.71|11496.71|11499.13|11499.13|11496.71|11496.71|0
1627650080000|2021-07-30 13:01:20|11496.36|11496.36|11495.94|11495.94|11496.36|11496.36|11495.94|11495.94|0
1627650100000|2021-07-30 13:01:40|11495.73|11495.73|11495.38|11495.38|11495.73|11495.73|11495.38|11495.38|0
1627650110000|2021-07-30 13:01:50|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|11495.03|0
1627650120000|2021-07-30 13:02:00|11495.46|11495.46|11494.76|11494.76|11495.46|11495.46|11494.55|11494.55|0
1627650130000|2021-07-30 13:02:10|11493.56|11493.56|11497.13|11497.13|11497.13|11497.13|11493.56|11493.56|0
1627650140000|2021-07-30 13:02:20|11497.54|11497.54|11497.19|11497.19|11497.54|11497.54|11497.19|11497.19|0
1627650160000|2021-07-30 13:02:40|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|11495.98|0
1627650180000|2021-07-30 13:03:00|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|11495.77|0
1627650190000|2021-07-30 13:03:10|11496.12|11496.12|11496.47|11496.47|11496.47|11496.47|11496.12|11496.12|0
1627650220000|2021-07-30 13:03:40|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|11497.67|0
1627650230000|2021-07-30 13:03:50|11497.6|11497.6|11497.02|11497.02|11497.6|11497.6|11496.9|11496.9|0
1627650240000|2021-07-30 13:04:00|11496.87|11496.87|11496.87|11496.87|11496.87|11496.87|11496.87|11496.87|0
1627650260000|2021-07-30 13:04:20|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|11496.53|0
1627650270000|2021-07-30 13:04:30|11495.54|11495.54|11494.5|11494.5|11495.54|11495.54|11494.5|11494.5|0
1627650280000|2021-07-30 13:04:40|11494.85|11494.85|11493.64|11493.64|11494.85|11494.85|11493.64|11493.64|0
1627650310000|2021-07-30 13:05:10|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|11493.66|0
1627650320000|2021-07-30 13:05:20|11493.87|11493.87|11494.08|11494.08|11494.08|11494.08|11493.87|11493.87|0
1627650330000|2021-07-30 13:05:30|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|11494.29|0
1627650350000|2021-07-30 13:05:50|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|11494.21|0
1627650360000|2021-07-30 13:06:00|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|11493.87|0
1627650370000|2021-07-30 13:06:10|11494.21|11494.21|11494.56|11494.56|11494.56|11494.56|11494.21|11494.21|0
1627650380000|2021-07-30 13:06:20|11494.72|11494.72|11495.6|11495.6|11495.6|11495.6|11494.56|11494.56|0
1627650390000|2021-07-30 13:06:30|11495.95|11495.95|11496.99|11496.99|11496.99|11496.99|11495.95|11495.95|0
1627650400000|2021-07-30 13:06:40|11497.98|11497.98|11497.16|11497.16|11497.98|11497.98|11497.16|11497.16|0
1627650410000|2021-07-30 13:06:50|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|11498.36|0
1627650420000|2021-07-30 13:07:00|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|11498.71|0
1627650430000|2021-07-30 13:07:10|11499.75|11499.75|11499.75|11499.75|11499.75|11499.75|11499.75|11499.75|0
1627650440000|2021-07-30 13:07:20|11499.4|11499.4|11498.15|11498.15|11499.4|11499.4|11498.15|11498.15|0
1627650450000|2021-07-30 13:07:30|11498.36|11498.36|11498.06|11498.06|11498.36|11498.36|11498.06|11498.06|0
1627650470000|2021-07-30 13:07:50|11497.36|11497.36|11496.19|11496.19|11497.36|11497.36|11496|11496|0
1627650480000|2021-07-30 13:08:00|11496.64|11496.64|11497.99|11497.99|11497.99|11497.99|11496.64|11496.64|0
1627650490000|2021-07-30 13:08:10|11496.79|11496.79|11498.2|11498.2|11498.2|11498.2|11496.79|11496.79|0
1627650500000|2021-07-30 13:08:20|11498.6|11498.6|11499.35|11499.35|11499.35|11499.35|11498.6|11498.6|0
1627650520000|2021-07-30 13:08:40|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|11500.56|0
1627650530000|2021-07-30 13:08:50|11499.35|11499.35|11501.69|11501.69|11501.69|11501.69|11499.35|11499.35|0
1627650540000|2021-07-30 13:09:00|11501.29|11501.29|11502.11|11502.11|11502.33|11502.33|11501.13|11501.13|0
1627650550000|2021-07-30 13:09:10|11502.24|11502.24|11502.24|11502.24|11502.24|11502.24|11502.24|11502.24|0
1627650560000|2021-07-30 13:09:20|11501.9|11501.9|11502.24|11502.24|11502.24|11502.24|11501.9|11501.9|0
1627650570000|2021-07-30 13:09:30|11502.59|11502.59|11505.09|11505.09|11505.09|11505.09|11502.59|11502.59|0
1627650590000|2021-07-30 13:09:50|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|11504.05|0
1627650600000|2021-07-30 13:10:00|11504.19|11504.19|11504.36|11504.36|11504.36|11504.36|11504.19|11504.19|0
1627650610000|2021-07-30 13:10:10|11504.87|11504.87|11504.38|11504.38|11504.87|11504.87|11504.17|11504.17|0
1627650620000|2021-07-30 13:10:20|11504.55|11504.55|11503.78|11503.78|11504.55|11504.55|11503.57|11503.57|0
1627650630000|2021-07-30 13:10:30|11504.25|11504.25|11504.32|11504.32|11504.32|11504.32|11504.25|11504.25|0
1627650640000|2021-07-30 13:10:40|11505.53|11505.53|11505.36|11505.36|11505.53|11505.53|11505.36|11505.36|0
1627650650000|2021-07-30 13:10:50|11504.96|11504.96|11504.96|11504.96|11504.96|11504.96|11504.96|11504.96|0
1627650660000|2021-07-30 13:11:00|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|11503.76|0
1627650670000|2021-07-30 13:11:10|11504.96|11504.96|11503.76|11503.76|11504.96|11504.96|11503.76|11503.76|0
1627650680000|2021-07-30 13:11:20|11503.86|11503.86|11503.86|11503.86|11503.86|11503.86|11503.86|11503.86|0
1627650690000|2021-07-30 13:11:30|11505.06|11505.06|11505.8|11505.8|11505.8|11505.8|11505.06|11505.06|0
1627650700000|2021-07-30 13:11:40|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|11506.78|0
1627650710000|2021-07-30 13:11:50|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|11506.95|0
1627650720000|2021-07-30 13:12:00|11507.64|11507.64|11507.72|11507.72|11507.72|11507.72|11507.64|11507.64|0
1627650730000|2021-07-30 13:12:10|11508.12|11508.12|11506.68|11506.68|11508.12|11508.12|11506.68|11506.68|0
1627650780000|2021-07-30 13:13:00|11506.52|11506.52|11506.55|11506.55|11506.55|11506.55|11506.52|11506.52|0
1627650790000|2021-07-30 13:13:10|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|11505.51|0
1627650810000|2021-07-30 13:13:30|11505.86|11505.86|11505.59|11505.59|11505.86|11505.86|11505.25|11505.25|0
1627650820000|2021-07-30 13:13:40|11505.94|11505.94|11507.15|11507.15|11507.15|11507.15|11505.94|11505.94|0
1627650830000|2021-07-30 13:13:50|11505.94|11505.94|11505.94|11505.94|11505.94|11505.94|11505.94|11505.94|0
1627650840000|2021-07-30 13:14:00|11505.68|11505.68|11506.66|11506.66|11506.66|11506.66|11505.68|11505.68|0
1627650850000|2021-07-30 13:14:10|11507.09|11507.09|11507.3|11507.3|11507.3|11507.3|11507.09|11507.09|0
1627650860000|2021-07-30 13:14:20|11507.99|11507.99|11508.34|11508.34|11508.34|11508.34|11507.99|11507.99|0
1627650870000|2021-07-30 13:14:30|11508.69|11508.69|11508.42|11508.42|11508.69|11508.69|11508.42|11508.42|0
1627650890000|2021-07-30 13:14:50|11508.19|11508.19|11510.62|11510.62|11510.62|11510.62|11508.19|11508.19|0
1627650900000|2021-07-30 13:15:00|11510.83|11510.83|11511.31|11511.31|11511.31|11511.31|11510.83|11510.83|0
1627650910000|2021-07-30 13:15:10|11511.36|11511.36|11511.4|11511.4|11511.57|11511.57|11511.36|11511.36|0
1627650920000|2021-07-30 13:15:20|11511.75|11511.75|11512.1|11512.1|11512.1|11512.1|11511.75|11511.75|0
1627650930000|2021-07-30 13:15:30|11511.89|11511.89|11513.88|11513.88|11513.88|11513.88|11511.89|11511.89|0
1627650940000|2021-07-30 13:15:40|11513.19|11513.19|11514.14|11514.14|11514.14|11514.14|11513.19|11513.19|0
1627650960000|2021-07-30 13:16:00|11514.4|11514.4|11514.4|11514.4|11514.4|11514.4|11514.4|11514.4|0
1627650970000|2021-07-30 13:16:10|11514.48|11514.48|11514.21|11514.21|11514.48|11514.48|11514.13|11514.13|0
1627650980000|2021-07-30 13:16:20|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|0
1627650990000|2021-07-30 13:16:30|11515.62|11515.62|11515.62|11515.62|11515.62|11515.62|11515.62|11515.62|0
1627651000000|2021-07-30 13:16:40|11515.84|11515.84|11515.94|11515.94|11515.94|11515.94|11515.84|11515.84|0
1627651030000|2021-07-30 13:17:10|11516.15|11516.15|11515.8|11515.8|11516.15|11516.15|11515.8|11515.8|0
1627651040000|2021-07-30 13:17:20|11516.15|11516.15|11516.82|11516.82|11518.09|11518.09|11516.15|11516.15|0
1627651050000|2021-07-30 13:17:30|11516.99|11516.99|11517.54|11517.54|11517.79|11517.79|11516.99|11516.99|0
1627651070000|2021-07-30 13:17:50|11517.32|11517.32|11517.17|11517.17|11517.32|11517.32|11517.17|11517.17|0
1627651080000|2021-07-30 13:18:00|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|11517.34|0
1627651090000|2021-07-30 13:18:10|11516.99|11516.99|11517.34|11517.34|11518.03|11518.03|11516.99|11516.99|0
1627651100000|2021-07-30 13:18:20|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|0
1627651110000|2021-07-30 13:18:30|11518.96|11518.96|11516.77|11516.77|11518.96|11518.96|11516.77|11516.77|0
1627651120000|2021-07-30 13:18:40|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|11517.14|0
1627651140000|2021-07-30 13:19:00|11518.18|11518.18|11519.22|11519.22|11519.22|11519.22|11518.18|11518.18|0
1627651150000|2021-07-30 13:19:10|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|11519.35|0
1627651170000|2021-07-30 13:19:30|11520.56|11520.56|11519.35|11519.35|11520.56|11520.56|11519.35|11519.35|0
1627651180000|2021-07-30 13:19:40|11520.15|11520.15|11520.15|11520.15|11520.37|11520.37|11520.15|11520.15|0
1627651200000|2021-07-30 13:20:00|11519.11|11519.11|11519.11|11519.11|11519.11|11519.11|11519.11|11519.11|0
1627651210000|2021-07-30 13:20:10|11519.46|11519.46|11519.46|11519.46|11519.46|11519.46|11519.46|11519.46|0
1627651230000|2021-07-30 13:20:30|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|11520.44|0
1627651240000|2021-07-30 13:20:40|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1627651250000|2021-07-30 13:20:50|11519.03|11519.03|11517.7|11517.7|11519.03|11519.03|11517.7|11517.7|0
1627651260000|2021-07-30 13:21:00|11517.53|11517.53|11517.18|11517.18|11517.53|11517.53|11517.18|11517.18|0
1627651280000|2021-07-30 13:21:20|11515.98|11515.98|11516.33|11516.33|11516.33|11516.33|11515.98|11515.98|0
1627651290000|2021-07-30 13:21:30|11516.67|11516.67|11516.67|11516.67|11516.67|11516.67|11516.67|11516.67|0
1627651330000|2021-07-30 13:22:10|11517.88|11517.88|11516.67|11516.67|11517.88|11517.88|11516.67|11516.67|0
1627651350000|2021-07-30 13:22:30|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|11516.33|0
1627651360000|2021-07-30 13:22:40|11516.73|11516.73|11516.97|11516.97|11516.97|11516.97|11516.63|11516.63|0
1627651370000|2021-07-30 13:22:50|11517.13|11517.13|11517.05|11517.05|11517.13|11517.13|11517.05|11517.05|0
1627651380000|2021-07-30 13:23:00|11516.7|11516.7|11515.9|11515.9|11516.7|11516.7|11515.9|11515.9|0
1627651390000|2021-07-30 13:23:10|11515.82|11515.82|11515.48|11515.48|11515.82|11515.82|11515.48|11515.48|0
1627651400000|2021-07-30 13:23:20|11515.4|11515.4|11514.01|11514.01|11515.4|11515.4|11514.01|11514.01|0
1627651410000|2021-07-30 13:23:30|11511.99|11511.99|11511.99|11511.99|11511.99|11511.99|11511.99|11511.99|0
1627651420000|2021-07-30 13:23:40|11512.14|11512.14|11512.22|11512.22|11512.39|11512.39|11512.14|11512.14|0
1627651430000|2021-07-30 13:23:50|11512.01|11512.01|11511.78|11511.78|11512.22|11512.22|11511.78|11511.78|0
1627651440000|2021-07-30 13:24:00|11511.38|11511.38|11511.72|11511.72|11511.72|11511.72|11511.3|11511.3|0
1627651450000|2021-07-30 13:24:10|11511.32|11511.32|11511.32|11511.32|11511.32|11511.32|11511.11|11511.11|0
1627651460000|2021-07-30 13:24:20|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|11510.28|0
1627651480000|2021-07-30 13:24:40|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|0
1627651500000|2021-07-30 13:25:00|11510.54|11510.54|11509.85|11509.85|11510.54|11510.54|11509.85|11509.85|0
1627651510000|2021-07-30 13:25:10|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|11508.64|0
1627651520000|2021-07-30 13:25:20|11508.29|11508.29|11508.24|11508.24|11509.5|11509.5|11508.24|11508.24|0
1627651560000|2021-07-30 13:26:00|11507.26|11507.26|11506.91|11506.91|11507.26|11507.26|11506.91|11506.91|0
1627651580000|2021-07-30 13:26:20|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|11506.56|0
1627651590000|2021-07-30 13:26:30|11506.91|11506.91|11508.12|11508.12|11508.12|11508.12|11506.91|11506.91|0
1627651600000|2021-07-30 13:26:40|11508.46|11508.46|11509.16|11509.16|11509.16|11509.16|11508.46|11508.46|0
1627651610000|2021-07-30 13:26:50|11508.81|11508.81|11508.81|11508.81|11508.81|11508.81|11508.81|11508.81|0
1627651620000|2021-07-30 13:27:00|11507.83|11507.83|11508.33|11508.33|11508.33|11508.33|11507.83|11507.83|0
1627651630000|2021-07-30 13:27:10|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|11509.32|0
1627651650000|2021-07-30 13:27:30|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|11508.11|0
1627651670000|2021-07-30 13:27:50|11507.13|11507.13|11505.92|11505.92|11507.13|11507.13|11505.92|11505.92|0
1627651680000|2021-07-30 13:28:00|11507.13|11507.13|11505.92|11505.92|11507.13|11507.13|11505.92|11505.92|0
1627651690000|2021-07-30 13:28:10|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|11505.77|0
1627651700000|2021-07-30 13:28:20|11505.69|11505.69|11505.69|11505.69|11506.9|11506.9|11505.69|11505.69|0
1627651720000|2021-07-30 13:28:40|11505.34|11505.34|11505.17|11505.17|11505.34|11505.34|11505.17|11505.17|0
1627651740000|2021-07-30 13:29:00|11504.77|11504.77|11504.77|11504.77|11504.77|11504.77|11504.77|11504.77|0
1627651760000|2021-07-30 13:29:20|11505.98|11505.98|11505.98|11505.98|11505.98|11505.98|11505.98|11505.98|0
1627651790000|2021-07-30 13:29:50|11505.28|11505.28|11504.94|11504.94|11505.28|11505.28|11504.94|11504.94|0
1627651800000|2021-07-30 13:30:00|11504.59|11504.59|11502.63|11502.63|11504.64|11504.64|11501.65|11501.65|0
1627651810000|2021-07-30 13:30:10|11502.87|11502.87|11503.65|11503.65|11503.65|11503.65|11502.87|11502.87|0
1627651820000|2021-07-30 13:30:20|11504.63|11504.63|11507.19|11507.19|11507.19|11507.19|11504.63|11504.63|0
1627651830000|2021-07-30 13:30:30|11506.79|11506.79|11506.79|11506.79|11508|11508|11506.79|11506.79|0
1627651840000|2021-07-30 13:30:40|11506.71|11506.71|11506.22|11506.22|11506.71|11506.71|11506.22|11506.22|0
1627651850000|2021-07-30 13:30:50|11506.01|11506.01|11508.2|11508.2|11509.27|11509.27|11506.01|11506.01|0
1627651860000|2021-07-30 13:31:00|11510.17|11510.17|11511.5|11511.5|11511.5|11511.5|11510.17|11510.17|0
1627651870000|2021-07-30 13:31:10|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|11511.69|0
1627651880000|2021-07-30 13:31:20|11512.68|11512.68|11512.22|11512.22|11513.2|11513.2|11512.22|11512.22|0
1627651900000|2021-07-30 13:31:40|11513.42|11513.42|11512.34|11512.34|11513.42|11513.42|11512.09|11512.09|0
1627651910000|2021-07-30 13:31:50|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|11512.2|0
1627651920000|2021-07-30 13:32:00|11512.41|11512.41|11512.41|11512.41|11512.41|11512.41|11511.42|11511.42|0
1627651930000|2021-07-30 13:32:10|11511.42|11511.42|11510.73|11510.73|11511.42|11511.42|11510.73|11510.73|0
1627651940000|2021-07-30 13:32:20|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|11510.33|0
1627651950000|2021-07-30 13:32:30|11510.49|11510.49|11510.71|11510.71|11510.71|11510.71|11510.49|11510.49|0
1627651960000|2021-07-30 13:32:40|11512.09|11512.09|11513.43|11513.43|11513.43|11513.43|11512.09|11512.09|0
1627651980000|2021-07-30 13:33:00|11513.64|11513.64|11512.78|11512.78|11514.68|11514.68|11512.78|11512.78|0
1627651990000|2021-07-30 13:33:10|11513.18|11513.18|11516.06|11516.06|11516.06|11516.06|11513.18|11513.18|0
1627652000000|2021-07-30 13:33:20|11516.17|11516.17|11513.85|11513.85|11516.38|11516.38|11513.85|11513.85|0
1627652020000|2021-07-30 13:33:40|11515.06|11515.06|11514.92|11514.92|11515.06|11515.06|11514.36|11514.36|0
1627652030000|2021-07-30 13:33:50|11513.72|11513.72|11511.07|11511.07|11513.72|11513.72|11511.07|11511.07|0
1627652050000|2021-07-30 13:34:10|11511.02|11511.02|11508.6|11508.6|11511.02|11511.02|11508.6|11508.6|0
1627652060000|2021-07-30 13:34:20|11508.25|11508.25|11508.6|11508.6|11509.81|11509.81|11508.25|11508.25|0
1627652070000|2021-07-30 13:34:30|11508.36|11508.36|11507.67|11507.67|11508.36|11508.36|11507.67|11507.67|0
1627652080000|2021-07-30 13:34:40|11507.32|11507.32|11507.2|11507.2|11507.32|11507.32|11506.97|11506.97|0
1627652090000|2021-07-30 13:34:50|11507.44|11507.44|11507.09|11507.09|11507.44|11507.44|11507.09|11507.09|0
1627652100000|2021-07-30 13:35:00|11508.3|11508.3|11510.49|11510.49|11510.49|11510.49|11508.3|11508.3|0
1627652110000|2021-07-30 13:35:10|11511.18|11511.18|11510.68|11510.68|11511.18|11511.18|11510.68|11510.68|0
1627652120000|2021-07-30 13:35:20|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|11510.47|0
1627652130000|2021-07-30 13:35:30|11510.32|11510.32|11508.42|11508.42|11510.32|11510.32|11508.42|11508.42|0
1627652140000|2021-07-30 13:35:40|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|11509.11|0
1627652150000|2021-07-30 13:35:50|11508.77|11508.77|11506.72|11506.72|11508.77|11508.77|11506.72|11506.72|0
1627652160000|2021-07-30 13:36:00|11505.42|11505.42|11505.2|11505.2|11505.55|11505.55|11503.87|11503.87|0
1627652170000|2021-07-30 13:36:10|11505.44|11505.44|11505.09|11505.09|11505.44|11505.44|11505.09|11505.09|0
1627652180000|2021-07-30 13:36:20|11504.88|11504.88|11504.88|11504.88|11504.88|11504.88|11504.88|11504.88|0
1627652190000|2021-07-30 13:36:30|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|11503.9|0
1627652200000|2021-07-30 13:36:40|11504.13|11504.13|11504.13|11504.13|11504.13|11504.13|11503.44|11503.44|0
1627652210000|2021-07-30 13:36:50|11503.15|11503.15|11503.15|11503.15|11503.15|11503.15|11503.15|11503.15|0
1627652220000|2021-07-30 13:37:00|11502.11|11502.11|11501.9|11501.9|11502.11|11502.11|11501.76|11501.76|0
1627652230000|2021-07-30 13:37:10|11501.35|11501.35|11500.58|11500.58|11501.56|11501.56|11500.58|11500.58|0
1627652250000|2021-07-30 13:37:30|11500.18|11500.18|11499.65|11499.65|11500.18|11500.18|11499.65|11499.65|0
1627652270000|2021-07-30 13:37:50|11499.25|11499.25|11500|11500|11500|11500|11499.25|11499.25|0
1627652280000|2021-07-30 13:38:00|11500.99|11500.99|11501.68|11501.68|11501.68|11501.68|11500.99|11500.99|0
1627652300000|2021-07-30 13:38:20|11501.47|11501.47|11499.23|11499.23|11501.47|11501.47|11499.23|11499.23|0
1627652310000|2021-07-30 13:38:30|11498.88|11498.88|11499.22|11499.22|11499.22|11499.22|11498.88|11498.88|0
1627652330000|2021-07-30 13:38:50|11499.62|11499.62|11500.82|11500.82|11500.82|11500.82|11499.62|11499.62|0
1627652340000|2021-07-30 13:39:00|11501.03|11501.03|11503.37|11503.37|11503.37|11503.37|11501.03|11501.03|0
1627652360000|2021-07-30 13:39:20|11502.17|11502.17|11501.63|11501.63|11502.17|11502.17|11501.63|11501.63|0
1627652370000|2021-07-30 13:39:30|11501.28|11501.28|11501.02|11501.02|11501.28|11501.28|11500.93|11500.93|0
1627652380000|2021-07-30 13:39:40|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|11500.04|0
1627652390000|2021-07-30 13:39:50|11500.39|11500.39|11500.04|11500.04|11500.39|11500.39|11500.04|11500.04|0
1627652410000|2021-07-30 13:40:10|11499.88|11499.88|11499.36|11499.36|11499.88|11499.88|11499.36|11499.36|0
1627652420000|2021-07-30 13:40:20|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|11499.15|0
1627652440000|2021-07-30 13:40:40|11499.31|11499.31|11499.1|11499.1|11499.31|11499.31|11498.75|11498.75|0
1627652450000|2021-07-30 13:40:50|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|11498.97|0
1627652460000|2021-07-30 13:41:00|11498.33|11498.33|11498.55|11498.55|11498.55|11498.55|11498.33|11498.33|0
1627652470000|2021-07-30 13:41:10|11498.76|11498.76|11499.61|11499.61|11499.61|11499.61|11498.76|11498.76|0
1627652480000|2021-07-30 13:41:20|11498.62|11498.62|11498.62|11498.62|11498.62|11498.62|11498.62|11498.62|0
1627652490000|2021-07-30 13:41:30|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|11499.02|0
1627652500000|2021-07-30 13:41:40|11498.79|11498.79|11498.79|11498.79|11498.79|11498.79|11498.55|11498.55|0
1627652510000|2021-07-30 13:41:50|11499.99|11499.99|11498.79|11498.79|11499.99|11499.99|11498.79|11498.79|0
1627652520000|2021-07-30 13:42:00|11498.62|11498.62|11498.83|11498.83|11498.83|11498.83|11498.62|11498.62|0
1627652530000|2021-07-30 13:42:10|11498.48|11498.48|11498.48|11498.48|11498.48|11498.48|11498.48|11498.48|0
1627652540000|2021-07-30 13:42:20|11498.08|11498.08|11498.08|11498.08|11498.43|11498.43|11498.08|11498.08|0
1627652550000|2021-07-30 13:42:30|11499.29|11499.29|11499.24|11499.24|11500.1|11500.1|11498.08|11498.08|0
1627652560000|2021-07-30 13:42:40|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|11499.44|0
1627652570000|2021-07-30 13:42:50|11499.6|11499.6|11500.46|11500.46|11500.81|11500.81|11499.6|11499.6|0
1627652580000|2021-07-30 13:43:00|11500.6|11500.6|11500.38|11500.38|11501.59|11501.59|11500.38|11500.38|0
1627652590000|2021-07-30 13:43:10|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|11500.43|0
1627652600000|2021-07-30 13:43:20|11500.56|11500.56|11501.07|11501.07|11501.07|11501.07|11500.56|11500.56|0
1627652610000|2021-07-30 13:43:30|11501.12|11501.12|11502.16|11502.16|11502.16|11502.16|11500.63|11500.63|0
1627652630000|2021-07-30 13:43:50|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|11501.81|0
1627652640000|2021-07-30 13:44:00|11501.41|11501.41|11501.41|11501.41|11501.41|11501.41|11501.41|11501.41|0
1627652660000|2021-07-30 13:44:20|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|11500.21|0
1627652680000|2021-07-30 13:44:40|11499.81|11499.81|11499.88|11499.88|11499.96|11499.96|11499.81|11499.81|0
1627652690000|2021-07-30 13:44:50|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|11498.89|0
1627652700000|2021-07-30 13:45:00|11499.14|11499.14|11500.35|11500.35|11500.35|11500.35|11499.14|11499.14|0
1627652710000|2021-07-30 13:45:10|11501.55|11501.55|11503.18|11503.18|11503.18|11503.18|11501.55|11501.55|0
1627652720000|2021-07-30 13:45:20|11504.39|11504.39|11502.14|11502.14|11504.39|11504.39|11502.14|11502.14|0
1627652730000|2021-07-30 13:45:30|11501.15|11501.15|11501.9|11501.9|11501.9|11501.9|11500.7|11500.7|0
1627652740000|2021-07-30 13:45:40|11500.7|11500.7|11501.39|11501.39|11501.39|11501.39|11500.7|11500.7|0
1627652750000|2021-07-30 13:45:50|11502.6|11502.6|11503.8|11503.8|11503.8|11503.8|11502.6|11502.6|0
1627652760000|2021-07-30 13:46:00|11504.79|11504.79|11505.36|11505.36|11505.36|11505.36|11504.79|11504.79|0
1627652770000|2021-07-30 13:46:10|11505.7|11505.7|11506.66|11506.66|11506.66|11506.66|11504.29|11504.29|0
1627652780000|2021-07-30 13:46:20|11507.01|11507.01|11507.41|11507.41|11507.41|11507.41|11507.01|11507.01|0
1627652790000|2021-07-30 13:46:30|11507.67|11507.67|11507.32|11507.32|11507.67|11507.67|11507.32|11507.32|0
1627652800000|2021-07-30 13:46:40|11506.97|11506.97|11506.28|11506.28|11506.97|11506.97|11506.28|11506.28|0
1627652810000|2021-07-30 13:46:50|11505.3|11505.3|11504.02|11504.02|11505.3|11505.3|11502.81|11502.81|0
1627652820000|2021-07-30 13:47:00|11504.34|11504.34|11504.91|11504.91|11505.06|11505.06|11504.02|11504.02|0
1627652840000|2021-07-30 13:47:20|11505.26|11505.26|11504.7|11504.7|11505.26|11505.26|11504.3|11504.3|0
1627652850000|2021-07-30 13:47:30|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|11505.1|0
1627652860000|2021-07-30 13:47:40|11504.76|11504.76|11504.68|11504.68|11504.76|11504.76|11503.2|11503.2|0
1627652870000|2021-07-30 13:47:50|11504.93|11504.93|11504.93|11504.93|11504.93|11504.93|11504.93|11504.93|0
1627652880000|2021-07-30 13:48:00|11505.37|11505.37|11506.19|11506.19|11506.19|11506.19|11505.37|11505.37|0
1627652890000|2021-07-30 13:48:10|11506.03|11506.03|11505.29|11505.29|11506.03|11506.03|11505.29|11505.29|0
1627652910000|2021-07-30 13:48:30|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|0
1627652920000|2021-07-30 13:48:40|11501.93|11501.93|11499.74|11499.74|11501.93|11501.93|11499.74|11499.74|0
1627652930000|2021-07-30 13:48:50|11499.51|11499.51|11496.73|11496.73|11499.51|11499.51|11496.73|11496.73|0
1627652940000|2021-07-30 13:49:00|11496.81|11496.81|11496.39|11496.39|11496.81|11496.81|11496.39|11496.39|0
1627652950000|2021-07-30 13:49:10|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|11496.54|0
1627652960000|2021-07-30 13:49:20|11496.19|11496.19|11496.35|11496.35|11496.35|11496.35|11496.19|11496.19|0
1627652980000|2021-07-30 13:49:40|11495.36|11495.36|11495.71|11495.71|11495.71|11495.71|11495.36|11495.36|0
1627652990000|2021-07-30 13:49:50|11496.41|11496.41|11497.42|11497.42|11497.42|11497.42|11496.41|11496.41|0
1627653000000|2021-07-30 13:50:00|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|11498.41|0
1627653010000|2021-07-30 13:50:10|11499.39|11499.39|11499.79|11499.79|11499.93|11499.93|11499.24|11499.24|0
1627653020000|2021-07-30 13:50:20|11499.58|11499.58|11499.16|11499.16|11499.58|11499.58|11498.94|11498.94|0
1627653040000|2021-07-30 13:50:40|11497.95|11497.95|11498.13|11498.13|11499.11|11499.11|11497.91|11497.91|0
1627653070000|2021-07-30 13:51:10|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|11498.45|0
1627653080000|2021-07-30 13:51:20|11498.13|11498.13|11500.56|11500.56|11500.56|11500.56|11498.13|11498.13|0
1627653090000|2021-07-30 13:51:30|11500.91|11500.91|11500.91|11500.91|11500.91|11500.91|11500.91|11500.91|0
1627653100000|2021-07-30 13:51:40|11499.7|11499.7|11501.38|11501.38|11501.38|11501.38|11499.7|11499.7|0
1627653120000|2021-07-30 13:52:00|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|11501.78|0
1627653140000|2021-07-30 13:52:20|11503.75|11503.75|11504.79|11504.79|11504.79|11504.79|11503.75|11503.75|0
1627653150000|2021-07-30 13:52:30|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|11505.19|0
1627653160000|2021-07-30 13:52:40|11505.52|11505.52|11505.65|11505.65|11505.65|11505.65|11505.52|11505.52|0
1627653170000|2021-07-30 13:52:50|11505.32|11505.32|11505.28|11505.28|11505.49|11505.49|11505.28|11505.28|0
1627653180000|2021-07-30 13:53:00|11505.11|11505.11|11505.11|11505.11|11505.11|11505.11|11505.11|11505.11|0
1627653190000|2021-07-30 13:53:10|11505.35|11505.35|11506.55|11506.55|11506.55|11506.55|11505.35|11505.35|0
1627653200000|2021-07-30 13:53:20|11506.9|11506.9|11504.93|11504.93|11506.9|11506.9|11504.93|11504.93|0
1627653210000|2021-07-30 13:53:30|11505.28|11505.28|11506.02|11506.02|11506.02|11506.02|11505.28|11505.28|0
1627653220000|2021-07-30 13:53:40|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|11506.37|0
1627653230000|2021-07-30 13:53:50|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|11506.05|0
1627653250000|2021-07-30 13:54:10|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|11504.84|0
1627653260000|2021-07-30 13:54:20|11504.49|11504.49|11504.69|11504.69|11504.69|11504.69|11504.24|11504.24|0
1627653270000|2021-07-30 13:54:30|11505.04|11505.04|11502.28|11502.28|11505.04|11505.04|11502.28|11502.28|0
1627653280000|2021-07-30 13:54:40|11503.48|11503.48|11502.5|11502.5|11503.48|11503.48|11502.5|11502.5|0
1627653290000|2021-07-30 13:54:50|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|11502.15|0
1627653300000|2021-07-30 13:55:00|11503.13|11503.13|11503.11|11503.11|11503.64|11503.64|11503.11|11503.11|0
1627653310000|2021-07-30 13:55:10|11503.27|11503.27|11503.11|11503.11|11503.27|11503.27|11503.11|11503.11|0
1627653320000|2021-07-30 13:55:20|11503.32|11503.32|11503.32|11503.32|11503.32|11503.32|11503.32|11503.32|0
1627653330000|2021-07-30 13:55:30|11504.53|11504.53|11504.78|11504.78|11504.78|11504.78|11502.99|11502.99|0
1627653340000|2021-07-30 13:55:40|11505.04|11505.04|11507.01|11507.01|11507.01|11507.01|11505.04|11505.04|0
1627653350000|2021-07-30 13:55:50|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|11507.41|0
1627653360000|2021-07-30 13:56:00|11507.76|11507.76|11507.76|11507.76|11507.97|11507.97|11507.76|11507.76|0
1627653370000|2021-07-30 13:56:10|11508.16|11508.16|11509.26|11509.26|11509.26|11509.26|11508.16|11508.16|0
1627653380000|2021-07-30 13:56:20|11509.96|11509.96|11510.65|11510.65|11510.65|11510.65|11509.96|11509.96|0
1627653390000|2021-07-30 13:56:30|11510.82|11510.82|11510.89|11510.89|11511.06|11511.06|11510.82|11510.82|0
1627653400000|2021-07-30 13:56:40|11511.87|11511.87|11510.67|11510.67|11511.87|11511.87|11509.07|11509.07|0
1627653410000|2021-07-30 13:56:50|11511.07|11511.07|11512.92|11512.92|11513.32|11513.32|11511.07|11511.07|0
1627653420000|2021-07-30 13:57:00|11513.27|11513.27|11513.61|11513.61|11513.61|11513.61|11512.57|11512.57|0
1627653440000|2021-07-30 13:57:20|11514.31|11514.31|11515.51|11515.51|11515.51|11515.51|11514.31|11514.31|0
1627653450000|2021-07-30 13:57:30|11515.16|11515.16|11515.51|11515.51|11515.86|11515.86|11515.16|11515.16|0
1627653460000|2021-07-30 13:57:40|11515.86|11515.86|11515.99|11515.99|11515.99|11515.99|11515.86|11515.86|0
1627653470000|2021-07-30 13:57:50|11514.78|11514.78|11513.98|11513.98|11514.78|11514.78|11513.98|11513.98|0
1627653480000|2021-07-30 13:58:00|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|11513.85|0
1627653490000|2021-07-30 13:58:10|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|11514.01|0
1627653500000|2021-07-30 13:58:20|11513.21|11513.21|11514.01|11514.01|11514.01|11514.01|11513.21|11513.21|0
1627653520000|2021-07-30 13:58:40|11513.31|11513.31|11513.43|11513.43|11514.3|11514.3|11513.31|11513.31|0
1627653530000|2021-07-30 13:58:50|11512.94|11512.94|11512.94|11512.94|11512.94|11512.94|11512.94|11512.94|0
1627653540000|2021-07-30 13:59:00|11513.58|11513.58|11513.27|11513.27|11513.58|11513.58|11513.27|11513.27|0
1627653560000|2021-07-30 13:59:20|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|11512.07|0
1627653570000|2021-07-30 13:59:30|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|11509.05|0
1627653580000|2021-07-30 13:59:40|11509.75|11509.75|11511.78|11511.78|11512.12|11512.12|11509.75|11509.75|0
1627653590000|2021-07-30 13:59:50|11512.18|11512.18|11512.81|11512.81|11512.96|11512.96|11511.33|11511.33|0
1627653600000|2021-07-30 14:00:00|11513.8|11513.8|11515.58|11515.58|11515.58|11515.58|11513.8|11513.8|0
1627653610000|2021-07-30 14:00:10|11514.94|11514.94|11514.94|11514.94|11514.94|11514.94|11514.94|11514.94|0
1627653620000|2021-07-30 14:00:20|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|11514.59|0
1627653630000|2021-07-30 14:00:30|11514.3|11514.3|11514.79|11514.79|11514.79|11514.79|11514.09|11514.09|0
1627653640000|2021-07-30 14:00:40|11514.36|11514.36|11514.77|11514.77|11514.85|11514.85|11514.36|11514.36|0
1627653650000|2021-07-30 14:00:50|11515.98|11515.98|11517.12|11517.12|11517.12|11517.12|11515.98|11515.98|0
1627653660000|2021-07-30 14:01:00|11516.72|11516.72|11516.38|11516.38|11516.72|11516.72|11516.38|11516.38|0
1627653670000|2021-07-30 14:01:10|11516.43|11516.43|11516.83|11516.83|11516.83|11516.83|11516.43|11516.43|0
1627653690000|2021-07-30 14:01:30|11516.76|11516.76|11515.2|11515.2|11516.76|11516.76|11515.2|11515.2|0
1627653700000|2021-07-30 14:01:40|11515.6|11515.6|11516.81|11516.81|11516.81|11516.81|11515.6|11515.6|0
1627653710000|2021-07-30 14:01:50|11517.79|11517.79|11518.88|11518.88|11518.88|11518.88|11517.79|11517.79|0
1627653720000|2021-07-30 14:02:00|11519.38|11519.38|11521.54|11521.54|11521.54|11521.54|11519.38|11519.38|0
1627653730000|2021-07-30 14:02:10|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1627653740000|2021-07-30 14:02:20|11521.05|11521.05|11521.4|11521.4|11521.4|11521.4|11521.05|11521.05|0
1627653750000|2021-07-30 14:02:30|11522.09|11522.09|11525.56|11525.56|11525.56|11525.56|11522.09|11522.09|0
1627653760000|2021-07-30 14:02:40|11526.03|11526.03|11525.16|11525.16|11526.03|11526.03|11524.82|11524.82|0
1627653770000|2021-07-30 14:02:50|11524.92|11524.92|11524.52|11524.52|11524.92|11524.92|11524.52|11524.52|0
1627653780000|2021-07-30 14:03:00|11524.69|11524.69|11524.4|11524.4|11525.09|11525.09|11524.4|11524.4|0
1627653790000|2021-07-30 14:03:10|11524.41|11524.41|11524.36|11524.36|11524.41|11524.41|11524.36|11524.36|0
1627653820000|2021-07-30 14:03:40|11523.56|11523.56|11524.19|11524.19|11524.19|11524.19|11523.56|11523.56|0
1627653830000|2021-07-30 14:03:50|11525.23|11525.23|11528.3|11528.3|11528.3|11528.3|11525.23|11525.23|0
1627653840000|2021-07-30 14:04:00|11528.43|11528.43|11529.42|11529.42|11530.11|11530.11|11528.43|11528.43|0
1627653850000|2021-07-30 14:04:10|11529.49|11529.49|11529.55|11529.55|11529.55|11529.55|11529.49|11529.49|0
1627653860000|2021-07-30 14:04:20|11530.24|11530.24|11530.24|11530.24|11530.59|11530.59|11530.24|11530.24|0
1627653870000|2021-07-30 14:04:30|11529.55|11529.55|11529.2|11529.2|11529.55|11529.55|11529.2|11529.2|0
1627653880000|2021-07-30 14:04:40|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|0
1627653890000|2021-07-30 14:04:50|11527.67|11527.67|11528.54|11528.54|11528.54|11528.54|11527.67|11527.67|0
1627653920000|2021-07-30 14:05:20|11528.88|11528.88|11528.67|11528.67|11528.88|11528.88|11528.67|11528.67|0
1627653930000|2021-07-30 14:05:30|11529.18|11529.18|11531.59|11531.59|11531.59|11531.59|11529.18|11529.18|0
1627653940000|2021-07-30 14:05:40|11531.8|11531.8|11532.75|11532.75|11532.75|11532.75|11530.19|11530.19|0
1627653960000|2021-07-30 14:06:00|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|11533.44|0
1627653970000|2021-07-30 14:06:10|11533.29|11533.29|11533.42|11533.42|11533.42|11533.42|11533.29|11533.29|0
1627653980000|2021-07-30 14:06:20|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1627653990000|2021-07-30 14:06:30|11532.03|11532.03|11529.72|11529.72|11532.2|11532.2|11529.72|11529.72|0
1627654000000|2021-07-30 14:06:40|11530.06|11530.06|11529.72|11529.72|11530.06|11530.06|11529.72|11529.72|0
1627654010000|2021-07-30 14:06:50|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|0
1627654020000|2021-07-30 14:07:00|11528.33|11528.33|11527.99|11527.99|11528.33|11528.33|11527.99|11527.99|0
1627654030000|2021-07-30 14:07:10|11527.64|11527.64|11527.99|11527.99|11527.99|11527.99|11527.64|11527.64|0
1627654040000|2021-07-30 14:07:20|11528.34|11528.34|11528.3|11528.3|11528.69|11528.69|11528.3|11528.3|0
1627654050000|2021-07-30 14:07:30|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|0
1627654060000|2021-07-30 14:07:40|11527.74|11527.74|11526.93|11526.93|11527.74|11527.74|11526.23|11526.23|0
1627654070000|2021-07-30 14:07:50|11527.27|11527.27|11527.04|11527.04|11527.27|11527.27|11527.04|11527.04|0
1627654080000|2021-07-30 14:08:00|11527.39|11527.39|11526.96|11526.96|11527.39|11527.39|11526.96|11526.96|0
1627654090000|2021-07-30 14:08:10|11526.56|11526.56|11526.4|11526.4|11526.56|11526.56|11526.4|11526.4|0
1627654100000|2021-07-30 14:08:20|11526.05|11526.05|11526.03|11526.03|11526.05|11526.05|11525.63|11525.63|0
1627654110000|2021-07-30 14:08:30|11525.84|11525.84|11527.16|11527.16|11527.16|11527.16|11525.84|11525.84|0
1627654120000|2021-07-30 14:08:40|11528.14|11528.14|11530.55|11530.55|11530.55|11530.55|11528.14|11528.14|0
1627654130000|2021-07-30 14:08:50|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|0
1627654140000|2021-07-30 14:09:00|11529.1|11529.1|11529.1|11529.1|11529.1|11529.1|11529.1|11529.1|0
1627654170000|2021-07-30 14:09:30|11529.2|11529.2|11529.89|11529.89|11529.89|11529.89|11529.2|11529.2|0
1627654180000|2021-07-30 14:09:40|11528.69|11528.69|11528.69|11528.69|11529.25|11529.25|11528.48|11528.48|0
1627654190000|2021-07-30 14:09:50|11529.38|11529.38|11527.94|11527.94|11529.38|11529.38|11527.94|11527.94|0
1627654200000|2021-07-30 14:10:00|11527.73|11527.73|11527.73|11527.73|11527.73|11527.73|11527.73|11527.73|0
1627654230000|2021-07-30 14:10:30|11528.13|11528.13|11528.13|11528.13|11528.13|11528.13|11528.13|11528.13|0
1627654240000|2021-07-30 14:10:40|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|11528.21|0
1627654250000|2021-07-30 14:10:50|11528|11528|11528|11528|11528|11528|11528|11528|0
1627654260000|2021-07-30 14:11:00|11527.3|11527.3|11525.54|11525.54|11527.3|11527.3|11525.33|11525.33|0
1627654270000|2021-07-30 14:11:10|11526.93|11526.93|11529.31|11529.31|11529.31|11529.31|11526.93|11526.93|0
1627654280000|2021-07-30 14:11:20|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|11528.61|0
1627654290000|2021-07-30 14:11:30|11528.96|11528.96|11528.16|11528.16|11528.96|11528.96|11528.16|11528.16|0
1627654300000|2021-07-30 14:11:40|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|0
1627654310000|2021-07-30 14:11:50|11529.63|11529.63|11530.61|11530.61|11530.61|11530.61|11529.63|11529.63|0
1627654320000|2021-07-30 14:12:00|11531.31|11531.31|11533.26|11533.26|11533.26|11533.26|11531.31|11531.31|0
1627654330000|2021-07-30 14:12:10|11533.66|11533.66|11533.41|11533.41|11533.81|11533.81|11533.41|11533.41|0
1627654360000|2021-07-30 14:12:40|11533.16|11533.16|11536.8|11536.8|11536.8|11536.8|11533.16|11533.16|0
1627654370000|2021-07-30 14:12:50|11536.33|11536.33|11535.13|11535.13|11536.33|11536.33|11535.13|11535.13|0
1627654380000|2021-07-30 14:13:00|11531.51|11531.51|11533.5|11533.5|11533.71|11533.71|11531.51|11531.51|0
1627654390000|2021-07-30 14:13:10|11535.87|11535.87|11538.14|11538.14|11540.55|11540.55|11535.01|11535.01|0
1627654400000|2021-07-30 14:13:20|11538.37|11538.37|11536.12|11536.12|11538.37|11538.37|11535.77|11535.77|0
1627654410000|2021-07-30 14:13:30|11536.81|11536.81|11535.08|11535.08|11536.81|11536.81|11535.08|11535.08|0
1627654430000|2021-07-30 14:13:50|11534.39|11534.39|11534.73|11534.73|11534.73|11534.73|11534.39|11534.39|0
1627654440000|2021-07-30 14:14:00|11534.33|11534.33|11535.43|11535.43|11536.47|11536.47|11534.33|11534.33|0
1627654450000|2021-07-30 14:14:10|11536.41|11536.41|11536.41|11536.41|11536.41|11536.41|11536.41|11536.41|0
1627654470000|2021-07-30 14:14:30|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1627654480000|2021-07-30 14:14:40|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|0
1627654500000|2021-07-30 14:15:00|11536.87|11536.87|11539.59|11539.59|11539.59|11539.59|11536.87|11536.87|0
1627654510000|2021-07-30 14:15:10|11539.52|11539.52|11539.22|11539.22|11539.52|11539.52|11538.82|11538.82|0
1627654540000|2021-07-30 14:15:40|11539.62|11539.62|11538.98|11538.98|11540.02|11540.02|11538.98|11538.98|0
1627654550000|2021-07-30 14:15:50|11539.33|11539.33|11537.89|11537.89|11539.33|11539.33|11536.84|11536.84|0
1627654560000|2021-07-30 14:16:00|11538.23|11538.23|11538.01|11538.01|11538.23|11538.23|11537.61|11537.61|0
1627654580000|2021-07-30 14:16:20|11537.67|11537.67|11538.36|11538.36|11538.36|11538.36|11537.67|11537.67|0
1627654590000|2021-07-30 14:16:30|11538.71|11538.71|11539.75|11539.75|11540.09|11540.09|11538.71|11538.71|0
1627654610000|2021-07-30 14:16:50|11539.5|11539.5|11538.21|11538.21|11539.5|11539.5|11538.21|11538.21|0
1627654620000|2021-07-30 14:17:00|11539.26|11539.26|11541.65|11541.65|11541.65|11541.65|11539.26|11539.26|0
1627654630000|2021-07-30 14:17:10|11541.49|11541.49|11543.02|11543.02|11543.02|11543.02|11541.49|11541.49|0
1627654640000|2021-07-30 14:17:20|11542.43|11542.43|11541.38|11541.38|11542.43|11542.43|11541.38|11541.38|0
1627654650000|2021-07-30 14:17:30|11541.31|11541.31|11541.03|11541.03|11541.31|11541.31|11541.03|11541.03|0
1627654660000|2021-07-30 14:17:40|11541.43|11541.43|11541.43|11541.43|11541.43|11541.43|11541.43|11541.43|0
1627654670000|2021-07-30 14:17:50|11541.51|11541.51|11541.58|11541.58|11541.58|11541.58|11541.51|11541.51|0
1627654680000|2021-07-30 14:18:00|11541.93|11541.93|11541.82|11541.82|11541.99|11541.99|11541.58|11541.58|0
1627654690000|2021-07-30 14:18:10|11540.83|11540.83|11541.53|11541.53|11541.53|11541.53|11540.83|11540.83|0
1627654700000|2021-07-30 14:18:20|11541.32|11541.32|11541.88|11541.88|11541.88|11541.88|11540.49|11540.49|0
1627654710000|2021-07-30 14:18:30|11542.23|11542.23|11541.69|11541.69|11542.93|11542.93|11540.49|11540.49|0
1627654720000|2021-07-30 14:18:40|11541.34|11541.34|11541.34|11541.34|11541.34|11541.34|11541.34|11541.34|0
1627654740000|2021-07-30 14:19:00|11539.61|11539.61|11540.06|11540.06|11540.27|11540.27|11539.23|11539.23|0
1627654750000|2021-07-30 14:19:10|11539.71|11539.71|11543.12|11543.12|11543.12|11543.12|11539.71|11539.71|0
1627654760000|2021-07-30 14:19:20|11541.92|11541.92|11541.74|11541.74|11541.92|11541.92|11541.74|11541.74|0
1627654770000|2021-07-30 14:19:30|11541.53|11541.53|11541.81|11541.81|11541.81|11541.81|11541.53|11541.53|0
1627654780000|2021-07-30 14:19:40|11543.84|11543.84|11545.89|11545.89|11546.05|11546.05|11543.84|11543.84|0
1627654790000|2021-07-30 14:19:50|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|11546.88|0
1627654800000|2021-07-30 14:20:00|11546.53|11546.53|11551.54|11551.54|11553.58|11553.58|11546.53|11546.53|0
1627654810000|2021-07-30 14:20:10|11551.76|11551.76|11557.12|11557.12|11557.12|11557.12|11551.76|11551.76|0
1627654820000|2021-07-30 14:20:20|11557.07|11557.07|11556.38|11556.38|11557.07|11557.07|11556.03|11556.03|0
1627654830000|2021-07-30 14:20:30|11555.98|11555.98|11555.67|11555.67|11556.19|11556.19|11555.67|11555.67|0
1627654840000|2021-07-30 14:20:40|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|0
1627654850000|2021-07-30 14:20:50|11556.95|11556.95|11557.85|11557.85|11557.85|11557.85|11556.95|11556.95|0
1627654860000|2021-07-30 14:21:00|11557.63|11557.63|11557.88|11557.88|11557.96|11557.96|11557.63|11557.63|0
1627654870000|2021-07-30 14:21:10|11558.28|11558.28|11556.54|11556.54|11558.28|11558.28|11556.54|11556.54|0
1627654880000|2021-07-30 14:21:20|11556.89|11556.89|11558.62|11558.62|11558.62|11558.62|11556.89|11556.89|0
1627654890000|2021-07-30 14:21:30|11557.93|11557.93|11558.99|11558.99|11558.99|11558.99|11557.93|11557.93|0
1627654900000|2021-07-30 14:21:40|11557.78|11557.78|11556.78|11556.78|11557.78|11557.78|11556.58|11556.58|0
1627654910000|2021-07-30 14:21:50|11556.57|11556.57|11555.47|11555.47|11556.57|11556.57|11555.47|11555.47|0
1627654920000|2021-07-30 14:22:00|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|11555.54|0
1627654930000|2021-07-30 14:22:10|11555.56|11555.56|11555.57|11555.57|11555.57|11555.57|11555.51|11555.51|0
1627654940000|2021-07-30 14:22:20|11555.58|11555.58|11554.4|11554.4|11555.6|11555.6|11554.4|11554.4|0
1627654950000|2021-07-30 14:22:30|11553.35|11553.35|11551.75|11551.75|11553.37|11553.37|11549.67|11549.67|0
1627654960000|2021-07-30 14:22:40|11551.05|11551.05|11550.16|11550.16|11552.19|11552.19|11550.16|11550.16|0
1627654970000|2021-07-30 14:22:50|11549.95|11549.95|11549.95|11549.95|11549.95|11549.95|11549.95|11549.95|0
1627654980000|2021-07-30 14:23:00|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|0
1627654990000|2021-07-30 14:23:10|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|0
1627655000000|2021-07-30 14:23:20|11548.77|11548.77|11548.45|11548.45|11548.77|11548.77|11548.45|11548.45|0
1627655020000|2021-07-30 14:23:40|11548.17|11548.17|11548.99|11548.99|11548.99|11548.99|11548.17|11548.17|0
1627655030000|2021-07-30 14:23:50|11549.74|11549.74|11548.94|11548.94|11551.42|11551.42|11548.62|11548.62|0
1627655040000|2021-07-30 14:24:00|11549.36|11549.36|11549.07|11549.07|11549.36|11549.36|11548.94|11548.94|0
1627655050000|2021-07-30 14:24:10|11549.28|11549.28|11550.48|11550.48|11551.69|11551.69|11549.28|11549.28|0
1627655060000|2021-07-30 14:24:20|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|0
1627655070000|2021-07-30 14:24:30|11551.75|11551.75|11552.14|11552.14|11552.14|11552.14|11551.75|11551.75|0
1627655090000|2021-07-30 14:24:50|11552.83|11552.83|11553.04|11553.04|11553.04|11553.04|11552.83|11552.83|0
1627655100000|2021-07-30 14:25:00|11552.35|11552.35|11552.3|11552.3|11552.35|11552.35|11551.95|11551.95|0
1627655110000|2021-07-30 14:25:10|11552.45|11552.45|11551.87|11551.87|11552.45|11552.45|11551.47|11551.47|0
1627655120000|2021-07-30 14:25:20|11551.17|11551.17|11551.87|11551.87|11551.87|11551.87|11551.17|11551.17|0
1627655130000|2021-07-30 14:25:30|11552.21|11552.21|11552.21|11552.21|11552.21|11552.21|11552.21|11552.21|0
1627655140000|2021-07-30 14:25:40|11551.71|11551.71|11550.83|11550.83|11551.94|11551.94|11550.43|11550.43|0
1627655150000|2021-07-30 14:25:50|11551.18|11551.18|11549.06|11549.06|11551.18|11551.18|11549.06|11549.06|0
1627655160000|2021-07-30 14:26:00|11549.46|11549.46|11550.26|11550.26|11550.5|11550.5|11549.46|11549.46|0
1627655170000|2021-07-30 14:26:10|11549.84|11549.84|11549.6|11549.6|11549.84|11549.84|11549.6|11549.6|0
1627655180000|2021-07-30 14:26:20|11550.81|11550.81|11550.76|11550.76|11550.81|11550.81|11550.76|11550.76|0
1627655190000|2021-07-30 14:26:30|11551.23|11551.23|11551.46|11551.46|11551.46|11551.46|11551.23|11551.23|0
1627655200000|2021-07-30 14:26:40|11551.04|11551.04|11551.35|11551.35|11551.35|11551.35|11551.04|11551.04|0
1627655210000|2021-07-30 14:26:50|11551.75|11551.75|11549.14|11549.14|11552.04|11552.04|11549.14|11549.14|0
1627655220000|2021-07-30 14:27:00|11548.74|11548.74|11548.75|11548.75|11549.44|11549.44|11548.74|11548.74|0
1627655250000|2021-07-30 14:27:30|11547.76|11547.76|11547.92|11547.92|11548.07|11548.07|11547.76|11547.76|0
1627655260000|2021-07-30 14:27:40|11548.19|11548.19|11546.2|11546.2|11548.19|11548.19|11546.2|11546.2|0
1627655280000|2021-07-30 14:28:00|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|11547.18|0
1627655290000|2021-07-30 14:28:10|11546.38|11546.38|11548.04|11548.04|11548.04|11548.04|11546.38|11546.38|0
1627655310000|2021-07-30 14:28:30|11547.91|11547.91|11547.91|11547.91|11547.91|11547.91|11547.91|11547.91|0
1627655320000|2021-07-30 14:28:40|11547.78|11547.78|11545.77|11545.77|11547.78|11547.78|11545.77|11545.77|0
1627655330000|2021-07-30 14:28:50|11546.98|11546.98|11546.45|11546.45|11546.98|11546.98|11546.45|11546.45|0
1627655340000|2021-07-30 14:29:00|11546.58|11546.58|11546.45|11546.45|11546.58|11546.58|11546.45|11546.45|0
1627655350000|2021-07-30 14:29:10|11546.58|11546.58|11547.23|11547.23|11547.23|11547.23|11546.58|11546.58|0
1627655360000|2021-07-30 14:29:20|11547.31|11547.31|11548.29|11548.29|11548.29|11548.29|11547.31|11547.31|0
1627655370000|2021-07-30 14:29:30|11548.99|11548.99|11549.54|11549.54|11549.62|11549.62|11548.99|11548.99|0
1627655380000|2021-07-30 14:29:40|11549.3|11549.3|11549.45|11549.45|11549.45|11549.45|11549.14|11549.14|0
1627655390000|2021-07-30 14:29:50|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|11549.22|0
1627655400000|2021-07-30 14:30:00|11549.37|11549.37|11548.22|11548.22|11549.71|11549.71|11548.22|11548.22|0
1627655410000|2021-07-30 14:30:10|11548.32|11548.32|11548.53|11548.53|11548.53|11548.53|11548.32|11548.32|0
1627655420000|2021-07-30 14:30:20|11549.15|11549.15|11549.08|11549.08|11549.38|11549.38|11548.84|11548.84|0
1627655430000|2021-07-30 14:30:30|11549|11549|11549|11549|11549|11549|11549|11549|0
1627655450000|2021-07-30 14:30:50|11549.21|11549.21|11549.82|11549.82|11549.82|11549.82|11549.21|11549.21|0
1627655460000|2021-07-30 14:31:00|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|11550.03|0
1627655470000|2021-07-30 14:31:10|11549.68|11549.68|11550.31|11550.31|11550.31|11550.31|11549.68|11549.68|0
1627655480000|2021-07-30 14:31:20|11549.99|11549.99|11551.14|11551.14|11551.14|11551.14|11549.99|11549.99|0
1627655490000|2021-07-30 14:31:30|11552.13|11552.13|11555.41|11555.41|11555.7|11555.7|11552.13|11552.13|0
1627655510000|2021-07-30 14:31:50|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|0
1627655520000|2021-07-30 14:32:00|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|11554.69|0
1627655530000|2021-07-30 14:32:10|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|0
1627655550000|2021-07-30 14:32:30|11553.88|11553.88|11552.74|11552.74|11553.88|11553.88|11552.74|11552.74|0
1627655560000|2021-07-30 14:32:40|11552.54|11552.54|11553.78|11553.78|11553.78|11553.78|11552.54|11552.54|0
1627655570000|2021-07-30 14:32:50|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|0
1627655580000|2021-07-30 14:33:00|11553.43|11553.43|11553.43|11553.43|11553.43|11553.43|11553.43|11553.43|0
1627655590000|2021-07-30 14:33:10|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|11553.58|0
1627655600000|2021-07-30 14:33:20|11553.98|11553.98|11554.15|11554.15|11554.15|11554.15|11553.98|11553.98|0
1627655610000|2021-07-30 14:33:30|11554.07|11554.07|11553.09|11553.09|11554.07|11554.07|11553.09|11553.09|0
1627655620000|2021-07-30 14:33:40|11552.1|11552.1|11552.24|11552.24|11552.24|11552.24|11551.7|11551.7|0
1627655630000|2021-07-30 14:33:50|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|0
1627655640000|2021-07-30 14:34:00|11551.11|11551.11|11550.07|11550.07|11551.11|11551.11|11549.02|11549.02|0
1627655650000|2021-07-30 14:34:10|11550.41|11550.41|11551.97|11551.97|11551.97|11551.97|11550.41|11550.41|0
1627655660000|2021-07-30 14:34:20|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|0
1627655670000|2021-07-30 14:34:30|11551.36|11551.36|11550.52|11550.52|11551.36|11551.36|11550.31|11550.31|0
1627655680000|2021-07-30 14:34:40|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|11549.54|0
1627655690000|2021-07-30 14:34:50|11549.11|11549.11|11549.28|11549.28|11549.28|11549.28|11549.11|11549.11|0
1627655700000|2021-07-30 14:35:00|11549.07|11549.07|11548.75|11548.75|11549.07|11549.07|11548.75|11548.75|0
1627655710000|2021-07-30 14:35:10|11548.54|11548.54|11547.33|11547.33|11548.54|11548.54|11547.33|11547.33|0
1627655730000|2021-07-30 14:35:30|11548.03|11548.03|11548.29|11548.29|11548.29|11548.29|11548.03|11548.03|0
1627655740000|2021-07-30 14:35:40|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|11548.08|0
1627655760000|2021-07-30 14:36:00|11548.03|11548.03|11547.05|11547.05|11548.03|11548.03|11547.05|11547.05|0
1627655770000|2021-07-30 14:36:10|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|11546.64|0
1627655780000|2021-07-30 14:36:20|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|0
1627655790000|2021-07-30 14:36:30|11547.47|11547.47|11548.73|11548.73|11548.73|11548.73|11547.47|11547.47|0
1627655800000|2021-07-30 14:36:40|11549.13|11549.13|11551.1|11551.1|11551.1|11551.1|11549.13|11549.13|0
1627655810000|2021-07-30 14:36:50|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|0
1627655820000|2021-07-30 14:37:00|11549.85|11549.85|11548.66|11548.66|11549.85|11549.85|11548.66|11548.66|0
1627655830000|2021-07-30 14:37:10|11548.26|11548.26|11548.61|11548.61|11548.61|11548.61|11548.26|11548.26|0
1627655840000|2021-07-30 14:37:20|11548.51|11548.51|11548.51|11548.51|11548.51|11548.51|11548.3|11548.3|0
1627655850000|2021-07-30 14:37:30|11549.49|11549.49|11549.54|11549.54|11549.89|11549.89|11549.49|11549.49|0
1627655860000|2021-07-30 14:37:40|11548.56|11548.56|11548.56|11548.56|11548.56|11548.56|11548.56|11548.56|0
1627655870000|2021-07-30 14:37:50|11548.72|11548.72|11548.3|11548.3|11548.72|11548.72|11548.3|11548.3|0
1627655880000|2021-07-30 14:38:00|11548.17|11548.17|11547.85|11547.85|11548.17|11548.17|11547.85|11547.85|0
1627655890000|2021-07-30 14:38:10|11548.02|11548.02|11549|11549|11549|11549|11548.02|11548.02|0
1627655900000|2021-07-30 14:38:20|11548.66|11548.66|11548.31|11548.31|11549|11549|11548.31|11548.31|0
1627655910000|2021-07-30 14:38:30|11548.39|11548.39|11545.83|11545.83|11548.46|11548.46|11545.83|11545.83|0
1627655920000|2021-07-30 14:38:40|11546.07|11546.07|11546.07|11546.07|11546.07|11546.07|11546.07|11546.07|0
1627655930000|2021-07-30 14:38:50|11545.6|11545.6|11544.26|11544.26|11545.6|11545.6|11544.26|11544.26|0
1627655940000|2021-07-30 14:39:00|11544.02|11544.02|11541.57|11541.57|11544.02|11544.02|11541.57|11541.57|0
1627655980000|2021-07-30 14:39:40|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|11541.78|0
1627655990000|2021-07-30 14:39:50|11541.91|11541.91|11542.18|11542.18|11543.24|11543.24|11541.91|11541.91|0
1627656000000|2021-07-30 14:40:00|11542.41|11542.41|11542.06|11542.06|11543.04|11543.04|11542.06|11542.06|0
1627656010000|2021-07-30 14:40:10|11541.96|11541.96|11541.18|11541.18|11541.98|11541.98|11541.18|11541.18|0
1627656020000|2021-07-30 14:40:20|11540.95|11540.95|11540.8|11540.8|11541.36|11541.36|11540.8|11540.8|0
1627656030000|2021-07-30 14:40:30|11540.91|11540.91|11541.32|11541.32|11541.32|11541.32|11540.91|11540.91|0
1627656040000|2021-07-30 14:40:40|11541.73|11541.73|11541|11541|11541.73|11541.73|11540.92|11540.92|0
1627656050000|2021-07-30 14:40:50|11541.27|11541.27|11541.5|11541.5|11541.5|11541.5|11541.1|11541.1|0
1627656060000|2021-07-30 14:41:00|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|0
1627656070000|2021-07-30 14:41:10|11542.88|11542.88|11542.7|11542.7|11543.12|11543.12|11542.7|11542.7|0
1627656090000|2021-07-30 14:41:30|11541.72|11541.72|11540.73|11540.73|11541.72|11541.72|11540.73|11540.73|0
1627656100000|2021-07-30 14:41:40|11540.63|11540.63|11541.87|11541.87|11541.87|11541.87|11540.63|11540.63|0
1627656110000|2021-07-30 14:41:50|11542.27|11542.27|11542.07|11542.07|11542.27|11542.27|11542.07|11542.07|0
1627656120000|2021-07-30 14:42:00|11541.09|11541.09|11541.44|11541.44|11541.44|11541.44|11540.88|11540.88|0
1627656140000|2021-07-30 14:42:20|11540.45|11540.45|11541.44|11541.44|11541.44|11541.44|11540.45|11540.45|0
1627656150000|2021-07-30 14:42:30|11540.45|11540.45|11541.84|11541.84|11541.84|11541.84|11540.45|11540.45|0
1627656160000|2021-07-30 14:42:40|11542.82|11542.82|11541.94|11541.94|11542.82|11542.82|11541.84|11541.84|0
1627656170000|2021-07-30 14:42:50|11540.96|11540.96|11540.88|11540.88|11540.96|11540.96|11540.88|11540.88|0
1627656180000|2021-07-30 14:43:00|11541.14|11541.14|11542.13|11542.13|11542.13|11542.13|11541.14|11541.14|0
1627656190000|2021-07-30 14:43:10|11543.11|11543.11|11546.7|11546.7|11546.7|11546.7|11543.11|11543.11|0
1627656200000|2021-07-30 14:43:20|11547.69|11547.69|11547.33|11547.33|11549.3|11549.3|11547.33|11547.33|0
1627656210000|2021-07-30 14:43:30|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|11547.54|0
1627656220000|2021-07-30 14:43:40|11548.52|11548.52|11548.52|11548.52|11548.52|11548.52|11548.52|11548.52|0
1627656230000|2021-07-30 14:43:50|11548.36|11548.36|11547.53|11547.53|11548.36|11548.36|11547.32|11547.32|0
1627656240000|2021-07-30 14:44:00|11547.46|11547.46|11546.17|11546.17|11547.46|11547.46|11546.17|11546.17|0
1627656250000|2021-07-30 14:44:10|11546|11546|11546.35|11546.35|11546.35|11546.35|11546|11546|0
1627656260000|2021-07-30 14:44:20|11547.15|11547.15|11546.54|11546.54|11547.15|11547.15|11546.17|11546.17|0
1627656280000|2021-07-30 14:44:40|11546.46|11546.46|11547.44|11547.44|11547.44|11547.44|11546.46|11546.46|0
1627656300000|2021-07-30 14:45:00|11547.28|11547.28|11548.27|11548.27|11548.27|11548.27|11547.28|11547.28|0
1627656310000|2021-07-30 14:45:10|11548.06|11548.06|11547.71|11547.71|11548.06|11548.06|11547.71|11547.71|0
1627656320000|2021-07-30 14:45:20|11548.11|11548.11|11548.11|11548.11|11548.51|11548.51|11548.11|11548.11|0
1627656330000|2021-07-30 14:45:30|11547.13|11547.13|11547.04|11547.04|11547.13|11547.13|11546.91|11546.91|0
1627656350000|2021-07-30 14:45:50|11547.44|11547.44|11547.6|11547.6|11547.65|11547.65|11547.44|11547.44|0
1627656360000|2021-07-30 14:46:00|11547.55|11547.55|11547.91|11547.91|11547.91|11547.91|11547.4|11547.4|0
1627656370000|2021-07-30 14:46:10|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|11547.21|0
1627656380000|2021-07-30 14:46:20|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|11546.52|0
1627656410000|2021-07-30 14:46:50|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|11546.12|0
1627656430000|2021-07-30 14:47:10|11545.77|11545.77|11545.19|11545.19|11545.77|11545.77|11545.16|11545.16|0
1627656440000|2021-07-30 14:47:20|11544.2|11544.2|11544.55|11544.55|11544.55|11544.55|11544.2|11544.2|0
1627656450000|2021-07-30 14:47:30|11544.15|11544.15|11544.76|11544.76|11544.76|11544.76|11544.15|11544.15|0
1627656470000|2021-07-30 14:47:50|11544.55|11544.55|11544.99|11544.99|11544.99|11544.99|11544.55|11544.55|0
1627656480000|2021-07-30 14:48:00|11545.07|11545.07|11544.19|11544.19|11545.07|11545.07|11543.86|11543.86|0
1627656490000|2021-07-30 14:48:10|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|11544.42|0
1627656500000|2021-07-30 14:48:20|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|11544.82|0
1627656510000|2021-07-30 14:48:30|11545.62|11545.62|11545.7|11545.7|11545.7|11545.7|11545.62|11545.62|0
1627656520000|2021-07-30 14:48:40|11545.75|11545.75|11546.1|11546.1|11546.1|11546.1|11545.75|11545.75|0
1627656530000|2021-07-30 14:48:50|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|0
1627656540000|2021-07-30 14:49:00|11545.88|11545.88|11545.88|11545.88|11545.88|11545.88|11545.88|11545.88|0
1627656560000|2021-07-30 14:49:20|11546.09|11546.09|11547.48|11547.48|11547.48|11547.48|11546.09|11546.09|0
1627656570000|2021-07-30 14:49:30|11547.88|11547.88|11547.8|11547.8|11547.88|11547.88|11547.8|11547.8|0
1627656580000|2021-07-30 14:49:40|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|11548.22|0
1627656600000|2021-07-30 14:50:00|11548.62|11548.62|11547.61|11547.61|11548.62|11548.62|11547.61|11547.61|0
1627656610000|2021-07-30 14:50:10|11547.47|11547.47|11550.06|11550.06|11550.06|11550.06|11547.47|11547.47|0
1627656630000|2021-07-30 14:50:30|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|11549.87|0
1627656650000|2021-07-30 14:50:50|11548.89|11548.89|11548.12|11548.12|11548.89|11548.89|11548.12|11548.12|0
1627656660000|2021-07-30 14:51:00|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|11547.95|0
1627656670000|2021-07-30 14:51:10|11548.1|11548.1|11547.81|11547.81|11548.1|11548.1|11547.81|11547.81|0
1627656680000|2021-07-30 14:51:20|11547.73|11547.73|11547.22|11547.22|11548.43|11548.43|11547.22|11547.22|0
1627656690000|2021-07-30 14:51:30|11547.06|11547.06|11546.5|11546.5|11547.06|11547.06|11546.29|11546.29|0
1627656720000|2021-07-30 14:52:00|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|11546.66|0
1627656730000|2021-07-30 14:52:10|11546.74|11546.74|11547.54|11547.54|11547.54|11547.54|11546.74|11546.74|0
1627656740000|2021-07-30 14:52:20|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|11547.89|0
1627656750000|2021-07-30 14:52:30|11548.24|11548.24|11548.5|11548.5|11548.5|11548.5|11548.24|11548.24|0
1627656800000|2021-07-30 14:53:20|11547.86|11547.86|11546.46|11546.46|11547.86|11547.86|11546.46|11546.46|0
1627656810000|2021-07-30 14:53:30|11546.29|11546.29|11544.8|11544.8|11546.29|11546.29|11544.8|11544.8|0
1627656820000|2021-07-30 14:53:40|11544.45|11544.45|11544.13|11544.13|11544.45|11544.45|11544.13|11544.13|0
1627656830000|2021-07-30 14:53:50|11543.73|11543.73|11542.05|11542.05|11543.73|11543.73|11542.05|11542.05|0
1627656840000|2021-07-30 14:54:00|11542.2|11542.2|11542.38|11542.38|11542.73|11542.73|11542.2|11542.2|0
1627656850000|2021-07-30 14:54:10|11541.98|11541.98|11541.72|11541.72|11541.98|11541.98|11541.72|11541.72|0
1627656860000|2021-07-30 14:54:20|11541.95|11541.95|11542.59|11542.59|11542.59|11542.59|11541.95|11541.95|0
1627656870000|2021-07-30 14:54:30|11542.35|11542.35|11541.48|11541.48|11542.35|11542.35|11541.48|11541.48|0
1627656890000|2021-07-30 14:54:50|11540.5|11540.5|11540.42|11540.42|11540.5|11540.5|11540.42|11540.42|0
1627656900000|2021-07-30 14:55:00|11540.22|11540.22|11540.04|11540.04|11540.22|11540.22|11540.04|11540.04|0
1627656910000|2021-07-30 14:55:10|11541.03|11541.03|11541.03|11541.03|11541.03|11541.03|11541.03|11541.03|0
1627656920000|2021-07-30 14:55:20|11540.83|11540.83|11542.29|11542.29|11542.29|11542.29|11540.83|11540.83|0
1627656930000|2021-07-30 14:55:30|11541.95|11541.95|11542.64|11542.64|11542.64|11542.64|11541.95|11541.95|0
1627656940000|2021-07-30 14:55:40|11543.85|11543.85|11544.06|11544.06|11544.06|11544.06|11543.85|11543.85|0
1627656950000|2021-07-30 14:55:50|11545.04|11545.04|11545.26|11545.26|11545.26|11545.26|11545.04|11545.04|0
1627656960000|2021-07-30 14:56:00|11544.27|11544.27|11544.3|11544.3|11544.56|11544.56|11544.27|11544.27|0
1627656970000|2021-07-30 14:56:10|11544.43|11544.43|11544.43|11544.43|11544.77|11544.77|11544.43|11544.43|0
1627656980000|2021-07-30 14:56:20|11543.22|11543.22|11542.99|11542.99|11543.22|11543.22|11542.99|11542.99|0
1627657030000|2021-07-30 14:57:10|11543.15|11543.15|11543.95|11543.95|11543.95|11543.95|11543.15|11543.15|0
1627657040000|2021-07-30 14:57:20|11543.63|11543.63|11545.18|11545.18|11545.18|11545.18|11543.63|11543.63|0
1627657050000|2021-07-30 14:57:30|11544.83|11544.83|11544.49|11544.49|11544.83|11544.83|11544.49|11544.49|0
1627657060000|2021-07-30 14:57:40|11544.83|11544.83|11545.44|11545.44|11545.44|11545.44|11544.83|11544.83|0
1627657070000|2021-07-30 14:57:50|11545.54|11545.54|11545.82|11545.82|11545.82|11545.82|11545.54|11545.54|0
1627657080000|2021-07-30 14:58:00|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|11545.75|0
1627657090000|2021-07-30 14:58:10|11546.73|11546.73|11546.83|11546.83|11546.88|11546.88|11546.73|11546.73|0
1627657110000|2021-07-30 14:58:30|11546.48|11546.48|11546.29|11546.29|11546.48|11546.48|11545.07|11545.07|0
1627657120000|2021-07-30 14:58:40|11546.08|11546.08|11546.08|11546.08|11546.08|11546.08|11546.08|11546.08|0
1627657140000|2021-07-30 14:59:00|11546.4|11546.4|11546.97|11546.97|11546.97|11546.97|11546.4|11546.4|0
1627657150000|2021-07-30 14:59:10|11546.81|11546.81|11546.46|11546.46|11546.81|11546.81|11546.46|11546.46|0
1627657170000|2021-07-30 14:59:30|11546.06|11546.06|11546.65|11546.65|11546.65|11546.65|11545.66|11545.66|0
1627657180000|2021-07-30 14:59:40|11547.05|11547.05|11546.9|11546.9|11547.05|11547.05|11546.9|11546.9|0
1627657190000|2021-07-30 14:59:50|11545.91|11545.91|11543.49|11543.49|11545.91|11545.91|11543.49|11543.49|0
1627657200000|2021-07-30 15:00:00|11542.92|11542.92|11542.52|11542.52|11542.92|11542.92|11542.34|11542.34|0
1627657220000|2021-07-30 15:00:20|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|0
1627657240000|2021-07-30 15:00:40|11543.47|11543.47|11541.17|11541.17|11543.47|11543.47|11541.17|11541.17|0
1627657250000|2021-07-30 15:00:50|11540.96|11540.96|11540.13|11540.13|11540.96|11540.96|11539.97|11539.97|0
1627657260000|2021-07-30 15:01:00|11539.87|11539.87|11539.53|11539.53|11539.87|11539.87|11539.53|11539.53|0
1627657270000|2021-07-30 15:01:10|11539.74|11539.74|11539.61|11539.61|11539.74|11539.74|11539.61|11539.61|0
1627657280000|2021-07-30 15:01:20|11540.59|11540.59|11539.39|11539.39|11540.59|11540.59|11539.39|11539.39|0
1627657290000|2021-07-30 15:01:30|11539.23|11539.23|11539.44|11539.44|11539.44|11539.44|11539.23|11539.23|0
1627657300000|2021-07-30 15:01:40|11538.45|11538.45|11537.08|11537.08|11538.45|11538.45|11537.08|11537.08|0
1627657310000|2021-07-30 15:01:50|11536.68|11536.68|11536.52|11536.52|11536.68|11536.68|11536.51|11536.51|0
1627657320000|2021-07-30 15:02:00|11536.29|11536.29|11533.51|11533.51|11536.29|11536.29|11533.51|11533.51|0
1627657330000|2021-07-30 15:02:10|11533.11|11533.11|11533.46|11533.46|11533.46|11533.46|11533.11|11533.11|0
1627657340000|2021-07-30 15:02:20|11533.3|11533.3|11532.19|11532.19|11533.3|11533.3|11531.49|11531.49|0
1627657350000|2021-07-30 15:02:30|11532.41|11532.41|11531.79|11531.79|11532.78|11532.78|11531.79|11531.79|0
1627657380000|2021-07-30 15:03:00|11532.24|11532.24|11530.93|11530.93|11532.24|11532.24|11530.93|11530.93|0
1627657390000|2021-07-30 15:03:10|11530.98|11530.98|11530.26|11530.26|11531.18|11531.18|11530.26|11530.26|0
1627657400000|2021-07-30 15:03:20|11530.21|11530.21|11530.1|11530.1|11530.44|11530.44|11530.1|11530.1|0
1627657420000|2021-07-30 15:03:40|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|11529.97|0
1627657430000|2021-07-30 15:03:50|11529.34|11529.34|11529.34|11529.34|11529.34|11529.34|11529.34|11529.34|0
1627657450000|2021-07-30 15:04:10|11528.64|11528.64|11528.64|11528.64|11528.64|11528.64|11528.29|11528.29|0
1627657460000|2021-07-30 15:04:20|11528.88|11528.88|11530.08|11530.08|11530.08|11530.08|11528.88|11528.88|0
1627657470000|2021-07-30 15:04:30|11530.29|11530.29|11529.31|11529.31|11530.29|11530.29|11529.31|11529.31|0
1627657480000|2021-07-30 15:04:40|11529.23|11529.23|11529.23|11529.23|11529.23|11529.23|11529.23|11529.23|0
1627657490000|2021-07-30 15:04:50|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|0
1627657500000|2021-07-30 15:05:00|11530.26|11530.26|11530.26|11530.26|11530.26|11530.26|11530.26|11530.26|0
1627657510000|2021-07-30 15:05:10|11529.57|11529.57|11528.87|11528.87|11529.57|11529.57|11528.87|11528.87|0
1627657530000|2021-07-30 15:05:30|11527.67|11527.67|11527.67|11527.67|11527.67|11527.67|11527.67|11527.67|0
1627657540000|2021-07-30 15:05:40|11527.75|11527.75|11526.76|11526.76|11527.75|11527.75|11526.76|11526.76|0
1627657550000|2021-07-30 15:05:50|11526.93|11526.93|11526.72|11526.72|11526.93|11526.93|11526.72|11526.72|0
1627657560000|2021-07-30 15:06:00|11527.7|11527.7|11528.25|11528.25|11528.25|11528.25|11527.7|11527.7|0
1627657570000|2021-07-30 15:06:10|11529.45|11529.45|11529.7|11529.7|11529.76|11529.76|11528.53|11528.53|0
1627657580000|2021-07-30 15:06:20|11530.69|11530.69|11531.2|11531.2|11531.2|11531.2|11530.69|11530.69|0
1627657590000|2021-07-30 15:06:30|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|11531.45|0
1627657600000|2021-07-30 15:06:40|11531.55|11531.55|11531.76|11531.76|11531.76|11531.76|11531.55|11531.55|0
1627657610000|2021-07-30 15:06:50|11531.74|11531.74|11532.31|11532.31|11532.31|11532.31|11531.74|11531.74|0
1627657620000|2021-07-30 15:07:00|11532.61|11532.61|11533.1|11533.1|11533.55|11533.55|11532.61|11532.61|0
1627657630000|2021-07-30 15:07:10|11532.95|11532.95|11533|11533|11533|11533|11532.95|11532.95|0
1627657640000|2021-07-30 15:07:20|11532.65|11532.65|11532.3|11532.3|11532.65|11532.65|11532.3|11532.3|0
1627657650000|2021-07-30 15:07:30|11531.96|11531.96|11531.61|11531.61|11531.96|11531.96|11531.61|11531.61|0
1627657660000|2021-07-30 15:07:40|11530.91|11530.91|11530.91|11530.91|11530.91|11530.91|11530.91|11530.91|0
1627657670000|2021-07-30 15:07:50|11531.26|11531.26|11532.3|11532.3|11532.86|11532.86|11531.26|11531.26|0
1627657680000|2021-07-30 15:08:00|11532.46|11532.46|11535.61|11535.61|11535.61|11535.61|11532.46|11532.46|0
1627657690000|2021-07-30 15:08:10|11536.59|11536.59|11536.12|11536.12|11536.67|11536.67|11536.12|11536.12|0
1627657700000|2021-07-30 15:08:20|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|0
1627657710000|2021-07-30 15:08:30|11536.15|11536.15|11536.11|11536.11|11536.15|11536.15|11535.83|11535.83|0
1627657720000|2021-07-30 15:08:40|11535.76|11535.76|11534.5|11534.5|11535.84|11535.84|11534.5|11534.5|0
1627657730000|2021-07-30 15:08:50|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|0
1627657740000|2021-07-30 15:09:00|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|0
1627657750000|2021-07-30 15:09:10|11535.15|11535.15|11535.3|11535.3|11535.3|11535.3|11535.15|11535.15|0
1627657760000|2021-07-30 15:09:20|11535.2|11535.2|11535.11|11535.11|11535.2|11535.2|11534.85|11534.85|0
1627657770000|2021-07-30 15:09:30|11535.19|11535.19|11535.24|11535.24|11535.24|11535.24|11535.17|11535.17|0
1627657780000|2021-07-30 15:09:40|11535.94|11535.94|11535.79|11535.79|11535.94|11535.94|11535.79|11535.79|0
1627657790000|2021-07-30 15:09:50|11536.19|11536.19|11536.19|11536.19|11536.19|11536.19|11536.19|11536.19|0
1627657800000|2021-07-30 15:10:00|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|11536.24|0
1627657810000|2021-07-30 15:10:10|11536.59|11536.59|11536.8|11536.8|11536.8|11536.8|11536.59|11536.59|0
1627657840000|2021-07-30 15:10:40|11536.38|11536.38|11536.59|11536.59|11536.59|11536.59|11536.38|11536.38|0
1627657850000|2021-07-30 15:10:50|11536.24|11536.24|11536.64|11536.64|11536.64|11536.64|11536.24|11536.24|0
1627657860000|2021-07-30 15:11:00|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|0
1627657870000|2021-07-30 15:11:10|11537.34|11537.34|11537.5|11537.5|11537.5|11537.5|11537.34|11537.34|0
1627657880000|2021-07-30 15:11:20|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|11537.55|0
1627657890000|2021-07-30 15:11:30|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|11537.69|0
1627657900000|2021-07-30 15:11:40|11538.09|11538.09|11538.09|11538.09|11538.09|11538.09|11538.09|11538.09|0
1627657910000|2021-07-30 15:11:50|11538.22|11538.22|11538.96|11538.96|11538.96|11538.96|11538.22|11538.22|0
1627657930000|2021-07-30 15:12:10|11538.93|11538.93|11538.93|11538.93|11538.93|11538.93|11538.93|11538.93|0
1627657960000|2021-07-30 15:12:40|11539.91|11539.91|11542.14|11542.14|11542.14|11542.14|11539.91|11539.91|0
1627657970000|2021-07-30 15:12:50|11541.72|11541.72|11541.93|11541.93|11541.93|11541.93|11541.72|11541.72|0
1627657980000|2021-07-30 15:13:00|11542.33|11542.33|11542.33|11542.33|11542.48|11542.48|11542.33|11542.33|0
1627657990000|2021-07-30 15:13:10|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|11542.73|0
1627658000000|2021-07-30 15:13:20|11542.59|11542.59|11542.22|11542.22|11542.59|11542.59|11542.22|11542.22|0
1627658010000|2021-07-30 15:13:30|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|0
1627658020000|2021-07-30 15:13:40|11542.4|11542.4|11542.75|11542.75|11542.75|11542.75|11542.4|11542.4|0
1627658040000|2021-07-30 15:14:00|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|0
1627658050000|2021-07-30 15:14:10|11543.55|11543.55|11543.55|11543.55|11543.55|11543.55|11543.55|11543.55|0
1627658060000|2021-07-30 15:14:20|11542.75|11542.75|11540.96|11540.96|11542.75|11542.75|11540.56|11540.56|0
1627658070000|2021-07-30 15:14:30|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|11541.95|0
1627658110000|2021-07-30 15:15:10|11541.44|11541.44|11540.46|11540.46|11541.44|11541.44|11540.46|11540.46|0
1627658120000|2021-07-30 15:15:20|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|11540.41|0
1627658130000|2021-07-30 15:15:30|11539.08|11539.08|11538.73|11538.73|11539.08|11539.08|11538.73|11538.73|0
1627658150000|2021-07-30 15:15:50|11539.71|11539.71|11539.71|11539.71|11539.71|11539.71|11539.71|11539.71|0
1627658160000|2021-07-30 15:16:00|11539.58|11539.58|11539.34|11539.34|11539.58|11539.58|11539.34|11539.34|0
1627658180000|2021-07-30 15:16:20|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|11538.99|0
1627658190000|2021-07-30 15:16:30|11538.29|11538.29|11538.03|11538.03|11538.29|11538.29|11538.03|11538.03|0
1627658200000|2021-07-30 15:16:40|11536.83|11536.83|11534.86|11534.86|11536.83|11536.83|11534.69|11534.69|0
1627658230000|2021-07-30 15:17:10|11534.39|11534.39|11534.5|11534.5|11534.5|11534.5|11534.15|11534.15|0
1627658250000|2021-07-30 15:17:30|11534.9|11534.9|11534.3|11534.3|11534.9|11534.9|11534.3|11534.3|0
1627658260000|2021-07-30 15:17:40|11534.49|11534.49|11534.8|11534.8|11534.8|11534.8|11534.49|11534.49|0
1627658270000|2021-07-30 15:17:50|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|11534.67|0
1627658280000|2021-07-30 15:18:00|11534.6|11534.6|11534.38|11534.38|11534.63|11534.63|11534.38|11534.38|0
1627658290000|2021-07-30 15:18:10|11534.03|11534.03|11532.76|11532.76|11534.03|11534.03|11532.76|11532.76|0
1627658300000|2021-07-30 15:18:20|11533.06|11533.06|11533.24|11533.24|11533.42|11533.42|11533.06|11533.06|0
1627658310000|2021-07-30 15:18:30|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|0
1627658320000|2021-07-30 15:18:40|11533.44|11533.44|11533.18|11533.18|11533.44|11533.44|11533.18|11533.18|0
1627658350000|2021-07-30 15:19:10|11533.19|11533.19|11533.69|11533.69|11533.9|11533.9|11533.19|11533.19|0
1627658360000|2021-07-30 15:19:20|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|11533.34|0
1627658370000|2021-07-30 15:19:30|11533|11533|11533.58|11533.58|11533.58|11533.58|11533|11533|0
1627658380000|2021-07-30 15:19:40|11533.66|11533.66|11533.83|11533.83|11533.83|11533.83|11533.61|11533.61|0
1627658400000|2021-07-30 15:20:00|11533.03|11533.03|11532.26|11532.26|11533.03|11533.03|11531.91|11531.91|0
1627658410000|2021-07-30 15:20:10|11532.21|11532.21|11533.07|11533.07|11533.47|11533.47|11532.21|11532.21|0
1627658420000|2021-07-30 15:20:20|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|11533.2|0
1627658430000|2021-07-30 15:20:30|11533.21|11533.21|11534.37|11534.37|11534.42|11534.42|11533.21|11533.21|0
1627658450000|2021-07-30 15:20:50|11534.02|11534.02|11534.02|11534.02|11534.02|11534.02|11534.02|11534.02|0
1627658460000|2021-07-30 15:21:00|11533.03|11533.03|11532.87|11532.87|11533.03|11533.03|11532.87|11532.87|0
1627658470000|2021-07-30 15:21:10|11531.66|11531.66|11532.72|11532.72|11532.72|11532.72|11531.66|11531.66|0
1627658490000|2021-07-30 15:21:30|11532.79|11532.79|11533.2|11533.2|11533.2|11533.2|11532.77|11532.77|0
1627658500000|2021-07-30 15:21:40|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1627658510000|2021-07-30 15:21:50|11533.62|11533.62|11533.67|11533.67|11533.67|11533.67|11533.62|11533.62|0
1627658520000|2021-07-30 15:22:00|11533.5|11533.5|11533.63|11533.63|11533.63|11533.63|11533.5|11533.5|0
1627658530000|2021-07-30 15:22:10|11533.76|11533.76|11533.97|11533.97|11533.97|11533.97|11533.76|11533.76|0
1627658540000|2021-07-30 15:22:20|11534.95|11534.95|11535.08|11535.08|11535.08|11535.08|11534.95|11534.95|0
1627658560000|2021-07-30 15:22:40|11534.91|11534.91|11534.95|11534.95|11535.15|11535.15|11534.7|11534.7|0
1627658570000|2021-07-30 15:22:50|11534.55|11534.55|11534.03|11534.03|11534.55|11534.55|11534.03|11534.03|0
1627658580000|2021-07-30 15:23:00|11533.04|11533.04|11533.18|11533.18|11533.32|11533.32|11532.62|11532.62|0
1627658590000|2021-07-30 15:23:10|11533.36|11533.36|11533.34|11533.34|11533.36|11533.36|11533.13|11533.13|0
1627658600000|2021-07-30 15:23:20|11533.13|11533.13|11533.36|11533.36|11533.36|11533.36|11533.13|11533.13|0
1627658610000|2021-07-30 15:23:30|11533.22|11533.22|11533.46|11533.46|11533.46|11533.46|11533.22|11533.22|0
1627658620000|2021-07-30 15:23:40|11533.59|11533.59|11533.51|11533.51|11533.59|11533.59|11533.51|11533.51|0
1627658630000|2021-07-30 15:23:50|11533.65|11533.65|11533.7|11533.7|11534.05|11534.05|11533.65|11533.65|0
1627658640000|2021-07-30 15:24:00|11533.61|11533.61|11534.02|11534.02|11534.42|11534.42|11533.21|11533.21|0
1627658650000|2021-07-30 15:24:10|11533.81|11533.81|11534.15|11534.15|11534.15|11534.15|11533.81|11533.81|0
1627658660000|2021-07-30 15:24:20|11534|11534|11534|11534|11534|11534|11534|11534|0
1627658670000|2021-07-30 15:24:30|11533.5|11533.5|11533.76|11533.76|11533.79|11533.79|11532.8|11532.8|0
1627658680000|2021-07-30 15:24:40|11533.61|11533.61|11533.12|11533.12|11533.67|11533.67|11533.12|11533.12|0
1627658690000|2021-07-30 15:24:50|11534.11|11534.11|11533.19|11533.19|11534.19|11534.19|11533.19|11533.19|0
1627658700000|2021-07-30 15:25:00|11533.89|11533.89|11535.32|11535.32|11535.32|11535.32|11533.59|11533.59|0
1627658710000|2021-07-30 15:25:10|11535.52|11535.52|11534.89|11534.89|11535.52|11535.52|11534.4|11534.4|0
1627658720000|2021-07-30 15:25:20|11534.72|11534.72|11534.53|11534.53|11534.72|11534.72|11534.04|11534.04|0
1627658730000|2021-07-30 15:25:30|11534.61|11534.61|11534.61|11534.61|11534.61|11534.61|11534.61|11534.61|0
1627658740000|2021-07-30 15:25:40|11534.66|11534.66|11535.05|11535.05|11535.05|11535.05|11534.64|11534.64|0
1627658750000|2021-07-30 15:25:50|11534.81|11534.81|11534.51|11534.51|11534.81|11534.81|11534.51|11534.51|0
1627658760000|2021-07-30 15:26:00|11534.56|11534.56|11534.16|11534.16|11534.75|11534.75|11534.16|11534.16|0
1627658770000|2021-07-30 15:26:10|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|11533.95|0
1627658780000|2021-07-30 15:26:20|11532.97|11532.97|11532.47|11532.47|11532.97|11532.97|11532.47|11532.47|0
1627658790000|2021-07-30 15:26:30|11532.61|11532.61|11531.42|11531.42|11532.97|11532.97|11531.42|11531.42|0
1627658800000|2021-07-30 15:26:40|11531.26|11531.26|11532.56|11532.56|11532.56|11532.56|11531.26|11531.26|0
1627658810000|2021-07-30 15:26:50|11532.91|11532.91|11531.87|11531.87|11532.91|11532.91|11531.87|11531.87|0
1627658820000|2021-07-30 15:27:00|11531.85|11531.85|11531.72|11531.72|11531.85|11531.85|11531.72|11531.72|0
1627658830000|2021-07-30 15:27:10|11531.83|11531.83|11532.32|11532.32|11532.32|11532.32|11531.83|11531.83|0
1627658840000|2021-07-30 15:27:20|11532.27|11532.27|11532.07|11532.07|11532.27|11532.27|11532.07|11532.07|0
1627658850000|2021-07-30 15:27:30|11532.42|11532.42|11532.12|11532.12|11532.52|11532.52|11532.12|11532.12|0
1627658860000|2021-07-30 15:27:40|11532.52|11532.52|11532.11|11532.11|11532.61|11532.61|11532.11|11532.11|0
1627658870000|2021-07-30 15:27:50|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|11531.86|0
1627658880000|2021-07-30 15:28:00|11531.7|11531.7|11531.32|11531.32|11531.94|11531.94|11531.32|11531.32|0
1627658890000|2021-07-30 15:28:10|11532.53|11532.53|11530.12|11530.12|11532.53|11532.53|11530.12|11530.12|0
1627658900000|2021-07-30 15:28:20|11530.27|11530.27|11530.88|11530.88|11530.88|11530.88|11529.97|11529.97|0
1627658910000|2021-07-30 15:28:30|11530.73|11530.73|11532.54|11532.54|11532.54|11532.54|11530.52|11530.52|0
1627658920000|2021-07-30 15:28:40|11532.75|11532.75|11533.32|11533.32|11534.02|11534.02|11532.75|11532.75|0
1627658940000|2021-07-30 15:29:00|11534.02|11534.02|11537.27|11537.27|11537.27|11537.27|11533.16|11533.16|0
1627658950000|2021-07-30 15:29:10|11537.67|11537.67|11539.5|11539.5|11539.72|11539.72|11537.67|11537.67|0
1627658960000|2021-07-30 15:29:20|11539.63|11539.63|11540.23|11540.23|11540.58|11540.58|11539.5|11539.5|0
1627658970000|2021-07-30 15:29:30|11540.02|11540.02|11538.78|11538.78|11540.02|11540.02|11538.73|11538.73|0
1627658980000|2021-07-30 15:29:40|11537.79|11537.79|11537.16|11537.16|11538.49|11538.49|11537.16|11537.16|0
1627658990000|2021-07-30 15:29:50|11536.81|11536.81|11530.28|11530.28|11536.81|11536.81|11529.59|11529.59|0
1627888500000|2021-08-02 07:15:00|11641.16|11641.16|11639.76|11639.76|11641.33|11641.33|11639.76|11639.76|0
1627888510000|2021-08-02 07:15:10|11640.18|11640.18|11645.32|11645.32|11646.08|11646.08|11640.18|11640.18|0
1627888530000|2021-08-02 07:15:30|11646.01|11646.01|11658.98|11658.98|11658.98|11658.98|11646.01|11646.01|0
1627888540000|2021-08-02 07:15:40|11658.28|11658.28|11652.37|11652.37|11658.28|11658.28|11651.39|11651.39|0
1627888550000|2021-08-02 07:15:50|11652.03|11652.03|11652.92|11652.92|11652.92|11652.92|11651.86|11651.86|0
1627888560000|2021-08-02 07:16:00|11652.59|11652.59|11654.21|11654.21|11654.21|11654.21|11652.59|11652.59|0
1627888570000|2021-08-02 07:16:10|11654.13|11654.13|11652.56|11652.56|11654.53|11654.53|11652.56|11652.56|0
1627888580000|2021-08-02 07:16:20|11655.65|11655.65|11658.66|11658.66|11658.66|11658.66|11655.65|11655.65|0
1627888590000|2021-08-02 07:16:30|11657.68|11657.68|11655.83|11655.83|11657.68|11657.68|11655.48|11655.48|0
1627888600000|2021-08-02 07:16:40|11656.14|11656.14|11656.79|11656.79|11657.13|11657.13|11656.14|11656.14|0
1627888610000|2021-08-02 07:16:50|11655.8|11655.8|11654.82|11654.82|11655.8|11655.8|11654.47|11654.47|0
1627888620000|2021-08-02 07:17:00|11655.52|11655.52|11657.03|11657.03|11657.38|11657.38|11655.52|11655.52|0
1627888630000|2021-08-02 07:17:10|11658.82|11658.82|11658.99|11658.99|11658.99|11658.99|11658.82|11658.82|0
1627888640000|2021-08-02 07:17:20|11658.01|11658.01|11657.61|11657.61|11658.35|11658.35|11657.61|11657.61|0
1627888650000|2021-08-02 07:17:30|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|11656.62|0
1627888660000|2021-08-02 07:17:40|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|0
1627888670000|2021-08-02 07:17:50|11656.31|11656.31|11656.47|11656.47|11656.47|11656.47|11656.31|11656.31|0
1627888680000|2021-08-02 07:18:00|11655.48|11655.48|11655.14|11655.14|11655.48|11655.48|11655.14|11655.14|0
1627888690000|2021-08-02 07:18:10|11655.4|11655.4|11655.4|11655.4|11655.4|11655.4|11655.4|11655.4|0
1627888700000|2021-08-02 07:18:20|11655.05|11655.05|11654.7|11654.7|11655.05|11655.05|11654.7|11654.7|0
1627888710000|2021-08-02 07:18:30|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|11656.3|0
1627888720000|2021-08-02 07:18:40|11655.5|11655.5|11653.57|11653.57|11655.5|11655.5|11653.57|11653.57|0
1627888730000|2021-08-02 07:18:50|11653.31|11653.31|11653.58|11653.58|11653.58|11653.58|11653.31|11653.31|0
1627888750000|2021-08-02 07:19:10|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|0
1627888770000|2021-08-02 07:19:30|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|0
1627888780000|2021-08-02 07:19:40|11654.21|11654.21|11653.95|11653.95|11654.21|11654.21|11653.95|11653.95|0
1627888790000|2021-08-02 07:19:50|11653.6|11653.6|11651.83|11651.83|11653.6|11653.6|11651.81|11651.81|0
1627888800000|2021-08-02 07:20:00|11650.85|11650.85|11649.65|11649.65|11651.62|11651.62|11649.65|11649.65|0
1627888810000|2021-08-02 07:20:10|11650|11650|11648.67|11648.67|11650|11650|11648.67|11648.67|0
1627888820000|2021-08-02 07:20:20|11648.88|11648.88|11648.88|11648.88|11648.88|11648.88|11647.89|11647.89|0
1627888840000|2021-08-02 07:20:40|11648.6|11648.6|11648.48|11648.48|11650.45|11650.45|11648.48|11648.48|0
1627888850000|2021-08-02 07:20:50|11648.1|11648.1|11648.1|11648.1|11648.1|11648.1|11648.1|11648.1|0
1627888860000|2021-08-02 07:21:00|11647.86|11647.86|11648.35|11648.35|11648.7|11648.7|11647.86|11647.86|0
1627888870000|2021-08-02 07:21:10|11648.7|11648.7|11648|11648|11648.7|11648.7|11648|11648|0
1627888880000|2021-08-02 07:21:20|11647.37|11647.37|11646.02|11646.02|11647.37|11647.37|11646.02|11646.02|0
1627888900000|2021-08-02 07:21:40|11646.1|11646.1|11644.69|11644.69|11646.1|11646.1|11644.69|11644.69|0
1627888910000|2021-08-02 07:21:50|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|0
1627888920000|2021-08-02 07:22:00|11641.88|11641.88|11640.35|11640.35|11641.88|11641.88|11640|11640|0
1627888930000|2021-08-02 07:22:10|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|11641.04|0
1627888950000|2021-08-02 07:22:30|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|11640.35|0
1627888960000|2021-08-02 07:22:40|11639.95|11639.95|11639.55|11639.55|11639.95|11639.95|11639.55|11639.55|0
1627888970000|2021-08-02 07:22:50|11639.21|11639.21|11638.57|11638.57|11639.21|11639.21|11638.57|11638.57|0
1627888980000|2021-08-02 07:23:00|11638.92|11638.92|11638.57|11638.57|11638.92|11638.92|11638.57|11638.57|0
1627888990000|2021-08-02 07:23:10|11637.59|11637.59|11635.06|11635.06|11639.98|11639.98|11633.09|11633.09|0
1627889000000|2021-08-02 07:23:20|11636.04|11636.04|11636.25|11636.25|11636.25|11636.25|11636.04|11636.04|0
1627889010000|2021-08-02 07:23:30|11638.22|11638.22|11637.45|11637.45|11639.42|11639.42|11637.45|11637.45|0
1627889020000|2021-08-02 07:23:40|11638.43|11638.43|11632.66|11632.66|11638.43|11638.43|11632.66|11632.66|0
1627889030000|2021-08-02 07:23:50|11631.67|11631.67|11631.64|11631.64|11631.67|11631.67|11630.66|11630.66|0
1627889040000|2021-08-02 07:24:00|11631.41|11631.41|11628.14|11628.14|11631.76|11631.76|11628.14|11628.14|0
1627889050000|2021-08-02 07:24:10|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|0
1627889060000|2021-08-02 07:24:20|11627.67|11627.67|11627.44|11627.44|11627.67|11627.67|11627.44|11627.44|0
1627889070000|2021-08-02 07:24:30|11627.05|11627.05|11626.07|11626.07|11627.05|11627.05|11626.07|11626.07|0
1627889080000|2021-08-02 07:24:40|11625.9|11625.9|11626.71|11626.71|11626.71|11626.71|11625.57|11625.57|0
1627889090000|2021-08-02 07:24:50|11627.14|11627.14|11628.58|11628.58|11628.58|11628.58|11626.9|11626.9|0
1627889100000|2021-08-02 07:25:00|11628.93|11628.93|11634.11|11634.11|11634.11|11634.11|11628.93|11628.93|0
1627889110000|2021-08-02 07:25:10|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|11634.26|0
1627889120000|2021-08-02 07:25:20|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|0
1627889130000|2021-08-02 07:25:30|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|11635.17|11635.17|0
1627889140000|2021-08-02 07:25:40|11635.86|11635.86|11635.99|11635.99|11635.99|11635.99|11635.86|11635.86|0
1627889150000|2021-08-02 07:25:50|11635.76|11635.76|11635.42|11635.42|11635.76|11635.76|11635.42|11635.42|0
1627889160000|2021-08-02 07:26:00|11635.77|11635.77|11635.51|11635.51|11635.77|11635.77|11634.6|11634.6|0
1627889170000|2021-08-02 07:26:10|11633.1|11633.1|11631.42|11631.42|11633.1|11633.1|11631.42|11631.42|0
1627889190000|2021-08-02 07:26:30|11630.43|11630.43|11626.51|11626.51|11630.83|11630.83|11626.51|11626.51|0
1627889200000|2021-08-02 07:26:40|11626.27|11626.27|11625.15|11625.15|11626.27|11626.27|11625.15|11625.15|0
1627889210000|2021-08-02 07:26:50|11625.77|11625.77|11625.77|11625.77|11625.77|11625.77|11625.77|11625.77|0
1627889220000|2021-08-02 07:27:00|11625.27|11625.27|11623.14|11623.14|11625.27|11625.27|11622.09|11622.09|0
1627889230000|2021-08-02 07:27:10|11622.79|11622.79|11624|11624|11624|11624|11622.79|11622.79|0
1627889240000|2021-08-02 07:27:20|11624.33|11624.33|11624.84|11624.84|11624.84|11624.84|11624.33|11624.33|0
1627889250000|2021-08-02 07:27:30|11626.81|11626.81|11627.96|11627.96|11628.48|11628.48|11626.81|11626.81|0
1627889260000|2021-08-02 07:27:40|11626.76|11626.76|11626.36|11626.36|11626.76|11626.76|11626.36|11626.36|0
1627889280000|2021-08-02 07:28:00|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|11626.49|0
1627889290000|2021-08-02 07:28:10|11627.18|11627.18|11627.18|11627.18|11627.53|11627.53|11627.18|11627.18|0
1627889300000|2021-08-02 07:28:20|11628.57|11628.57|11628.17|11628.17|11628.57|11628.57|11627.37|11627.37|0
1627889310000|2021-08-02 07:28:30|11627.37|11627.37|11627.77|11627.77|11627.77|11627.77|11627.37|11627.37|0
1627889320000|2021-08-02 07:28:40|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|11627.69|0
1627889330000|2021-08-02 07:28:50|11627.29|11627.29|11627.29|11627.29|11627.29|11627.29|11627.29|11627.29|0
1627889340000|2021-08-02 07:29:00|11628.14|11628.14|11631.1|11631.1|11632.08|11632.08|11628.14|11628.14|0
1627889350000|2021-08-02 07:29:10|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|0
1627889360000|2021-08-02 07:29:20|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|11629.61|0
1627889390000|2021-08-02 07:29:50|11628.62|11628.62|11630.13|11630.13|11630.46|11630.46|11628.62|11628.62|0
1627889400000|2021-08-02 07:30:00|11632.8|11632.8|11634.13|11634.13|11634.13|11634.13|11632.8|11632.8|0
1627889410000|2021-08-02 07:30:10|11634.82|11634.82|11634.13|11634.13|11635.17|11635.17|11634.13|11634.13|0
1627889420000|2021-08-02 07:30:20|11633.14|11633.14|11633.84|11633.84|11633.84|11633.84|11633.14|11633.14|0
1627889430000|2021-08-02 07:30:30|11633.58|11633.58|11634.04|11634.04|11634.04|11634.04|11633.58|11633.58|0
1627889440000|2021-08-02 07:30:40|11632.69|11632.69|11633.83|11633.83|11633.83|11633.83|11632.69|11632.69|0
1627889450000|2021-08-02 07:30:50|11633.6|11633.6|11633.76|11633.76|11633.76|11633.76|11633.6|11633.6|0
1627889470000|2021-08-02 07:31:10|11632.16|11632.16|11623.62|11623.62|11632.16|11632.16|11623.62|11623.62|0
1627889480000|2021-08-02 07:31:20|11623.16|11623.16|11622.12|11622.12|11623.16|11623.16|11621.31|11621.31|0
1627889490000|2021-08-02 07:31:30|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|11621.97|0
1627889500000|2021-08-02 07:31:40|11622.31|11622.31|11622.23|11622.23|11622.52|11622.52|11622.23|11622.23|0
1627889530000|2021-08-02 07:32:10|11621.76|11621.76|11625.18|11625.18|11625.18|11625.18|11621.76|11621.76|0
1627889540000|2021-08-02 07:32:20|11626.16|11626.16|11625.18|11625.18|11626.16|11626.16|11625.18|11625.18|0
1627889550000|2021-08-02 07:32:30|11625.58|11625.58|11625.23|11625.23|11625.58|11625.58|11625.23|11625.23|0
1627889560000|2021-08-02 07:32:40|11623.26|11623.26|11622.51|11622.51|11623.49|11623.49|11622.51|11622.51|0
1627889570000|2021-08-02 07:32:50|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|11621.3|0
1627889580000|2021-08-02 07:33:00|11620.32|11620.32|11617.6|11617.6|11620.32|11620.32|11617.6|11617.6|0
1627889590000|2021-08-02 07:33:10|11617.25|11617.25|11612.45|11612.45|11617.36|11617.36|11612.45|11612.45|0
1627889600000|2021-08-02 07:33:20|11611.46|11611.46|11608.5|11608.5|11611.46|11611.46|11608.5|11608.5|0
1627889610000|2021-08-02 07:33:30|11608.9|11608.9|11610.69|11610.69|11611.09|11611.09|11608.9|11608.9|0
1627889620000|2021-08-02 07:33:40|11610.19|11610.19|11609.72|11609.72|11610.19|11610.19|11609.72|11609.72|0
1627889640000|2021-08-02 07:34:00|11609.88|11609.88|11610.02|11610.02|11610.02|11610.02|11609.57|11609.57|0
1627889650000|2021-08-02 07:34:10|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|0
1627889670000|2021-08-02 07:34:30|11610.02|11610.02|11611.5|11611.5|11611.5|11611.5|11609.31|11609.31|0
1627889690000|2021-08-02 07:34:50|11612.48|11612.48|11612.72|11612.72|11612.72|11612.72|11612.48|11612.48|0
1627889700000|2021-08-02 07:35:00|11612.51|11612.51|11613.49|11613.49|11613.49|11613.49|11612.51|11612.51|0
1627889710000|2021-08-02 07:35:10|11614.48|11614.48|11620.34|11620.34|11620.34|11620.34|11614.48|11614.48|0
1627889720000|2021-08-02 07:35:20|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|0
1627889740000|2021-08-02 07:35:40|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|11619.65|0
1627889750000|2021-08-02 07:35:50|11620.08|11620.08|11621.62|11621.62|11621.62|11621.62|11620.08|11620.08|0
1627889760000|2021-08-02 07:36:00|11621.95|11621.95|11622.29|11622.29|11622.29|11622.29|11621.61|11621.61|0
1627889770000|2021-08-02 07:36:10|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|11622.63|0
1627889780000|2021-08-02 07:36:20|11622.98|11622.98|11622.98|11622.98|11622.98|11622.98|11622.98|11622.98|0
1627889790000|2021-08-02 07:36:30|11622.5|11622.5|11622.41|11622.41|11622.5|11622.5|11622.41|11622.41|0
1627889800000|2021-08-02 07:36:40|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|0
1627889810000|2021-08-02 07:36:50|11623.71|11623.71|11621.74|11621.74|11623.71|11623.71|11621.74|11621.74|0
1627889820000|2021-08-02 07:37:00|11620.76|11620.76|11619.7|11619.7|11620.76|11620.76|11619.68|11619.68|0
1627889830000|2021-08-02 07:37:10|11620.05|11620.05|11620.21|11620.21|11620.21|11620.21|11620.05|11620.05|0
1627889840000|2021-08-02 07:37:20|11618.82|11618.82|11617.33|11617.33|11618.82|11618.82|11617.33|11617.33|0
1627889850000|2021-08-02 07:37:30|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|11617.64|0
1627889860000|2021-08-02 07:37:40|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|0
1627889880000|2021-08-02 07:38:00|11618.18|11618.18|11615.49|11615.49|11618.18|11618.18|11615.49|11615.49|0
1627889890000|2021-08-02 07:38:10|11615.57|11615.57|11614.77|11614.77|11615.76|11615.76|11614.77|11614.77|0
1627889900000|2021-08-02 07:38:20|11615.47|11615.47|11617.2|11617.2|11617.2|11617.2|11615.47|11615.47|0
1627889930000|2021-08-02 07:38:50|11616.85|11616.85|11616.51|11616.51|11616.85|11616.85|11616.51|11616.51|0
1627889940000|2021-08-02 07:39:00|11616.93|11616.93|11617.4|11617.4|11617.4|11617.4|11616.51|11616.51|0
1627889950000|2021-08-02 07:39:10|11617.05|11617.05|11617.4|11617.4|11617.4|11617.4|11616.71|11616.71|0
1627889960000|2021-08-02 07:39:20|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|11617.75|0
1627889970000|2021-08-02 07:39:30|11620.7|11620.7|11620.7|11620.7|11620.7|11620.7|11620.7|11620.7|0
1627889980000|2021-08-02 07:39:40|11621.05|11621.05|11623.35|11623.35|11623.35|11623.35|11621.05|11621.05|0
1627889990000|2021-08-02 07:39:50|11622.3|11622.3|11620.84|11620.84|11622.3|11622.3|11620.84|11620.84|0
1627890000000|2021-08-02 07:40:00|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|11621.83|0
1627890010000|2021-08-02 07:40:10|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1627890030000|2021-08-02 07:40:30|11621.76|11621.76|11620.96|11620.96|11621.76|11621.76|11620.96|11620.96|0
1627890040000|2021-08-02 07:40:40|11619.97|11619.97|11616.96|11616.96|11619.97|11619.97|11616.96|11616.96|0
1627890050000|2021-08-02 07:40:50|11616.8|11616.8|11616.1|11616.1|11616.8|11616.8|11616.1|11616.1|0
1627890060000|2021-08-02 07:41:00|11617.31|11617.31|11616.04|11616.04|11617.31|11617.31|11616.04|11616.04|0
1627890070000|2021-08-02 07:41:10|11617.43|11617.43|11617.77|11617.77|11617.77|11617.77|11617.43|11617.43|0
1627890080000|2021-08-02 07:41:20|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|0
1627890090000|2021-08-02 07:41:30|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|11616.9|0
1627890100000|2021-08-02 07:41:40|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|0
1627890110000|2021-08-02 07:41:50|11619.22|11619.22|11618.23|11618.23|11619.22|11619.22|11618.23|11618.23|0
1627890120000|2021-08-02 07:42:00|11618.93|11618.93|11618.8|11618.8|11618.93|11618.93|11618.8|11618.8|0
1627890130000|2021-08-02 07:42:10|11619.19|11619.19|11619.11|11619.11|11619.54|11619.54|11618.77|11618.77|0
1627890160000|2021-08-02 07:42:40|11618.13|11618.13|11618.13|11618.13|11618.13|11618.13|11617.78|11617.78|0
1627890170000|2021-08-02 07:42:50|11617.14|11617.14|11617.37|11617.37|11617.7|11617.7|11617.14|11617.14|0
1627890180000|2021-08-02 07:43:00|11616.86|11616.86|11617.11|11617.11|11617.11|11617.11|11616.86|11616.86|0
1627890190000|2021-08-02 07:43:10|11616.07|11616.07|11615.65|11615.65|11616.07|11616.07|11615.65|11615.65|0
1627890200000|2021-08-02 07:43:20|11615.26|11615.26|11612.85|11612.85|11615.26|11615.26|11612.85|11612.85|0
1627890210000|2021-08-02 07:43:30|11613.55|11613.55|11613.42|11613.42|11613.55|11613.55|11613.42|11613.42|0
1627890230000|2021-08-02 07:43:50|11612.62|11612.62|11611.05|11611.05|11612.62|11612.62|11610.88|11610.88|0
1627890240000|2021-08-02 07:44:00|11611.31|11611.31|11611.44|11611.44|11611.44|11611.44|11611.31|11611.31|0
1627890250000|2021-08-02 07:44:10|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|11611.23|0
1627890270000|2021-08-02 07:44:30|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|11612.21|0
1627890290000|2021-08-02 07:44:50|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|11613.01|0
1627890300000|2021-08-02 07:45:00|11613.52|11613.52|11614.05|11614.05|11614.05|11614.05|11613.18|11613.18|0
1627890310000|2021-08-02 07:45:10|11615.26|11615.26|11617.09|11617.09|11617.09|11617.09|11615.26|11615.26|0
1627890330000|2021-08-02 07:45:30|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|0
1627890350000|2021-08-02 07:45:50|11616.66|11616.66|11615.79|11615.79|11617|11617|11615.79|11615.79|0
1627890360000|2021-08-02 07:46:00|11613.82|11613.82|11612.84|11612.84|11613.82|11613.82|11612.84|11612.84|0
1627890370000|2021-08-02 07:46:10|11611.85|11611.85|11613.33|11613.33|11613.33|11613.33|11610.65|11610.65|0
1627890390000|2021-08-02 07:46:30|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|11613.2|0
1627890400000|2021-08-02 07:46:40|11612.99|11612.99|11613.17|11613.17|11613.17|11613.17|11612.78|11612.78|0
1627890410000|2021-08-02 07:46:50|11613.24|11613.24|11613.24|11613.24|11613.24|11613.24|11613.24|11613.24|0
1627890430000|2021-08-02 07:47:10|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|11614.63|0
1627890440000|2021-08-02 07:47:20|11614.29|11614.29|11615.07|11615.07|11615.07|11615.07|11614.29|11614.29|0
1627890450000|2021-08-02 07:47:30|11613.86|11613.86|11614.62|11614.62|11614.85|11614.85|11613.86|11613.86|0
1627890460000|2021-08-02 07:47:40|11616.59|11616.59|11616.75|11616.75|11616.75|11616.75|11616.59|11616.59|0
1627890470000|2021-08-02 07:47:50|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|11615.77|0
1627890480000|2021-08-02 07:48:00|11617.74|11617.74|11616.75|11616.75|11617.74|11617.74|11616.75|11616.75|0
1627890520000|2021-08-02 07:48:40|11616.99|11616.99|11617.06|11617.06|11617.06|11617.06|11616.99|11616.99|0
1627890530000|2021-08-02 07:48:50|11616.99|11616.99|11616.85|11616.85|11616.99|11616.99|11616.85|11616.85|0
1627890540000|2021-08-02 07:49:00|11617.02|11617.02|11617.18|11617.18|11617.18|11617.18|11617.02|11617.02|0
1627890550000|2021-08-02 07:49:10|11617.26|11617.26|11617.8|11617.8|11617.8|11617.8|11617.26|11617.26|0
1627890560000|2021-08-02 07:49:20|11618.13|11618.13|11617.66|11617.66|11618.13|11618.13|11616.92|11616.92|0
1627890570000|2021-08-02 07:49:30|11618.35|11618.35|11616.85|11616.85|11618.35|11618.35|11616.85|11616.85|0
1627890580000|2021-08-02 07:49:40|11615.87|11615.87|11615.35|11615.35|11617.84|11617.84|11615.35|11615.35|0
1627890590000|2021-08-02 07:49:50|11616.34|11616.34|11614.82|11614.82|11616.34|11616.34|11614.82|11614.82|0
1627890600000|2021-08-02 07:50:00|11615.33|11615.33|11618.67|11618.67|11618.67|11618.67|11615.33|11615.33|0
1627890610000|2021-08-02 07:50:10|11619.87|11619.87|11620|11620|11621.21|11621.21|11619.87|11619.87|0
1627890620000|2021-08-02 07:50:20|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1627890650000|2021-08-02 07:50:50|11618.97|11618.97|11618.8|11618.8|11618.97|11618.97|11618.8|11618.8|0
1627890660000|2021-08-02 07:51:00|11619.01|11619.01|11618.02|11618.02|11619.36|11619.36|11618.02|11618.02|0
1627890670000|2021-08-02 07:51:10|11619.41|11619.41|11619.76|11619.76|11619.76|11619.76|11619.41|11619.41|0
1627890680000|2021-08-02 07:51:20|11620.46|11620.46|11619.41|11619.41|11620.46|11620.46|11619.41|11619.41|0
1627890690000|2021-08-02 07:51:30|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|11619.76|0
1627890710000|2021-08-02 07:51:50|11619.55|11619.55|11619.55|11619.55|11619.55|11619.55|11619.55|11619.55|0
1627890720000|2021-08-02 07:52:00|11620.25|11620.25|11619.9|11619.9|11620.59|11620.59|11619.9|11619.9|0
1627890730000|2021-08-02 07:52:10|11620.25|11620.25|11620.4|11620.4|11620.4|11620.4|11619.42|11619.42|0
1627890740000|2021-08-02 07:52:20|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|11621.39|0
1627890750000|2021-08-02 07:52:30|11621.24|11621.24|11621.58|11621.58|11621.58|11621.58|11621.24|11621.24|0
1627890770000|2021-08-02 07:52:50|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|11621.75|0
1627890780000|2021-08-02 07:53:00|11622.15|11622.15|11622.65|11622.65|11622.65|11622.65|11622.15|11622.15|0
1627890790000|2021-08-02 07:53:10|11623|11623|11623|11623|11623|11623|11623|11623|0
1627890810000|2021-08-02 07:53:30|11623.35|11623.35|11625.64|11625.64|11625.64|11625.64|11623.35|11623.35|0
1627890820000|2021-08-02 07:53:40|11626.16|11626.16|11627.5|11627.5|11627.5|11627.5|11626.16|11626.16|0
1627890840000|2021-08-02 07:54:00|11626.29|11626.29|11626.71|11626.71|11626.71|11626.71|11625.78|11625.78|0
1627890850000|2021-08-02 07:54:10|11626.36|11626.36|11625.37|11625.37|11626.36|11626.36|11625.37|11625.37|0
1627890860000|2021-08-02 07:54:20|11625.03|11625.03|11623.47|11623.47|11625.03|11625.03|11623.47|11623.47|0
1627890900000|2021-08-02 07:55:00|11623.64|11623.64|11623.42|11623.42|11623.64|11623.64|11622.43|11622.43|0
1627890910000|2021-08-02 07:55:10|11623.77|11623.77|11622.78|11622.78|11623.77|11623.77|11622.78|11622.78|0
1627890920000|2021-08-02 07:55:20|11622.43|11622.43|11622.78|11622.78|11622.78|11622.78|11622.43|11622.43|0
1627890930000|2021-08-02 07:55:30|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|0
1627890960000|2021-08-02 07:56:00|11622.74|11622.74|11622.96|11622.96|11622.96|11622.96|11622.74|11622.74|0
1627890970000|2021-08-02 07:56:10|11621.91|11621.91|11622.17|11622.17|11622.17|11622.17|11621.91|11621.91|0
1627890980000|2021-08-02 07:56:20|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1627890990000|2021-08-02 07:56:30|11620.92|11620.92|11620.08|11620.08|11620.92|11620.92|11619.95|11619.95|0
1627891000000|2021-08-02 07:56:40|11619.95|11619.95|11619.82|11619.82|11619.95|11619.95|11619.69|11619.69|0
1627891010000|2021-08-02 07:56:50|11619.95|11619.95|11620.06|11620.06|11620.06|11620.06|11619.72|11619.72|0
1627891020000|2021-08-02 07:57:00|11622.48|11622.48|11622.06|11622.06|11622.48|11622.48|11622.06|11622.06|0
1627891030000|2021-08-02 07:57:10|11621.93|11621.93|11623.01|11623.01|11623.14|11623.14|11621.93|11621.93|0
1627891040000|2021-08-02 07:57:20|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|11622.8|0
1627891050000|2021-08-02 07:57:30|11622.59|11622.59|11620.56|11620.56|11622.59|11622.59|11620.56|11620.56|0
1627891060000|2021-08-02 07:57:40|11618.15|11618.15|11611.4|11611.4|11618.15|11618.15|11611.4|11611.4|0
1627891070000|2021-08-02 07:57:50|11611.19|11611.19|11610.11|11610.11|11611.19|11611.19|11610.11|11610.11|0
1627891080000|2021-08-02 07:58:00|11611.31|11611.31|11611.61|11611.61|11612.01|11612.01|11611.31|11611.31|0
1627891090000|2021-08-02 07:58:10|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|0
1627891110000|2021-08-02 07:58:30|11612.16|11612.16|11612.21|11612.21|11612.21|11612.21|11612.16|11612.16|0
1627891120000|2021-08-02 07:58:40|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|11612.63|0
1627891130000|2021-08-02 07:58:50|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|11613.62|0
1627891150000|2021-08-02 07:59:10|11614.42|11614.42|11615.4|11615.4|11615.4|11615.4|11614.42|11614.42|0
1627891160000|2021-08-02 07:59:20|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|11616.39|0
1627891170000|2021-08-02 07:59:30|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|11616.6|0
1627891190000|2021-08-02 07:59:50|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|0
1627891200000|2021-08-02 08:00:00|11615.69|11615.69|11615.29|11615.29|11616.09|11616.09|11615.29|11615.29|0
1627891210000|2021-08-02 08:00:10|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|11615.69|0
1627891230000|2021-08-02 08:00:30|11616.49|11616.49|11616.67|11616.67|11616.67|11616.67|11616.49|11616.49|0
1627891240000|2021-08-02 08:00:40|11617.02|11617.02|11616.67|11616.67|11617.02|11617.02|11616.67|11616.67|0
1627891250000|2021-08-02 08:00:50|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|11617.37|0
1627891260000|2021-08-02 08:01:00|11617.58|11617.58|11618.91|11618.91|11618.91|11618.91|11617.58|11617.58|0
1627891270000|2021-08-02 08:01:10|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|11620.11|0
1627891290000|2021-08-02 08:01:30|11620.18|11620.18|11620.98|11620.98|11620.98|11620.98|11620.18|11620.18|0
1627891300000|2021-08-02 08:01:40|11623.94|11623.94|11624.06|11624.06|11624.27|11624.27|11623.94|11623.94|0
1627891310000|2021-08-02 08:01:50|11625.27|11625.27|11625.69|11625.69|11625.69|11625.69|11625.27|11625.27|0
1627891320000|2021-08-02 08:02:00|11626.09|11626.09|11625.15|11625.15|11626.99|11626.99|11625.15|11625.15|0
1627891330000|2021-08-02 08:02:10|11623.94|11623.94|11623.94|11623.94|11623.94|11623.94|11623.94|11623.94|0
1627891340000|2021-08-02 08:02:20|11624.29|11624.29|11619.43|11619.43|11624.29|11624.29|11619.43|11619.43|0
1627891350000|2021-08-02 08:02:30|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|0
1627891360000|2021-08-02 08:02:40|11619.91|11619.91|11622.67|11622.67|11622.67|11622.67|11619.56|11619.56|0
1627891380000|2021-08-02 08:03:00|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|0
1627891400000|2021-08-02 08:03:20|11623.26|11623.26|11622.06|11622.06|11623.26|11623.26|11622.06|11622.06|0
1627891410000|2021-08-02 08:03:30|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|11621.89|0
1627891440000|2021-08-02 08:04:00|11622.06|11622.06|11622.27|11622.27|11622.27|11622.27|11622.06|11622.06|0
1627891460000|2021-08-02 08:04:20|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|11622.06|0
1627891470000|2021-08-02 08:04:30|11625.01|11625.01|11626.61|11626.61|11626.61|11626.61|11625.01|11625.01|0
1627891480000|2021-08-02 08:04:40|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|0
1627891490000|2021-08-02 08:04:50|11627.16|11627.16|11627.63|11627.63|11627.63|11627.63|11627.16|11627.16|0
1627891510000|2021-08-02 08:05:10|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|11627.36|0
1627891520000|2021-08-02 08:05:20|11626.96|11626.96|11624.4|11624.4|11626.96|11626.96|11624.4|11624.4|0
1627891530000|2021-08-02 08:05:30|11623.42|11623.42|11623.42|11623.42|11623.42|11623.42|11623.42|11623.42|0
1627891540000|2021-08-02 08:05:40|11624.11|11624.11|11624.51|11624.51|11624.51|11624.51|11624.11|11624.11|0
1627891550000|2021-08-02 08:05:50|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|0
1627891560000|2021-08-02 08:06:00|11623.99|11623.99|11623.83|11623.83|11623.99|11623.99|11623.83|11623.83|0
1627891570000|2021-08-02 08:06:10|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|11624.09|0
1627891580000|2021-08-02 08:06:20|11623.74|11623.74|11620.91|11620.91|11623.74|11623.74|11620.91|11620.91|0
1627891590000|2021-08-02 08:06:30|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|11620.75|0
1627891620000|2021-08-02 08:07:00|11621.74|11621.74|11621.66|11621.66|11621.74|11621.74|11621.66|11621.66|0
1627891630000|2021-08-02 08:07:10|11623.63|11623.63|11621.72|11621.72|11623.63|11623.63|11621.72|11621.72|0
1627891640000|2021-08-02 08:07:20|11620.88|11620.88|11618.5|11618.5|11620.88|11620.88|11618.5|11618.5|0
1627891660000|2021-08-02 08:07:40|11618.09|11618.09|11618.5|11618.5|11618.5|11618.5|11618.09|11618.09|0
1627891670000|2021-08-02 08:07:50|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|11619.48|0
1627891680000|2021-08-02 08:08:00|11619.88|11619.88|11621.48|11621.48|11621.48|11621.48|11619.88|11619.88|0
1627891690000|2021-08-02 08:08:10|11621.08|11621.08|11621.23|11621.23|11621.23|11621.23|11621.08|11621.08|0
1627891700000|2021-08-02 08:08:20|11620.54|11620.54|11620.37|11620.37|11620.72|11620.72|11620.37|11620.37|0
1627891710000|2021-08-02 08:08:30|11619.39|11619.39|11618.69|11618.69|11619.39|11619.39|11618.69|11618.69|0
1627891730000|2021-08-02 08:08:50|11618.53|11618.53|11617.54|11617.54|11618.53|11618.53|11617.54|11617.54|0
1627891750000|2021-08-02 08:09:10|11617.19|11617.19|11618.87|11618.87|11618.87|11618.87|11617.19|11617.19|0
1627891760000|2021-08-02 08:09:20|11619.22|11619.22|11619.11|11619.11|11619.22|11619.22|11619.11|11619.11|0
1627891770000|2021-08-02 08:09:30|11618.71|11618.71|11617.38|11617.38|11618.71|11618.71|11617.38|11617.38|0
1627891780000|2021-08-02 08:09:40|11617.03|11617.03|11616.9|11616.9|11617.03|11617.03|11616.9|11616.9|0
1627891800000|2021-08-02 08:10:00|11616.34|11616.34|11616.34|11616.34|11616.34|11616.34|11616|11616|0
1627891820000|2021-08-02 08:10:20|11615.36|11615.36|11615.07|11615.07|11615.36|11615.36|11614.67|11614.67|0
1627891830000|2021-08-02 08:10:30|11611.45|11611.45|11611.45|11611.45|11611.45|11611.45|11611.45|11611.45|0
1627891850000|2021-08-02 08:10:50|11611.1|11611.1|11610.75|11610.75|11611.1|11611.1|11610.75|11610.75|0
1627891860000|2021-08-02 08:11:00|11609.77|11609.77|11609.42|11609.42|11609.77|11609.77|11609.42|11609.42|0
1627891870000|2021-08-02 08:11:10|11611.16|11611.16|11615.32|11615.32|11615.32|11615.32|11611.16|11611.16|0
1627891880000|2021-08-02 08:11:20|11614.63|11614.63|11614.76|11614.76|11615.61|11615.61|11614.63|11614.63|0
1627891890000|2021-08-02 08:11:30|11615.23|11615.23|11614.92|11614.92|11615.23|11615.23|11614.92|11614.92|0
1627891900000|2021-08-02 08:11:40|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|0
1627891910000|2021-08-02 08:11:50|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|0
1627891920000|2021-08-02 08:12:00|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|11615.1|0
1627891930000|2021-08-02 08:12:10|11615.45|11615.45|11618.93|11618.93|11618.93|11618.93|11615.45|11615.45|0
1627891940000|2021-08-02 08:12:20|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|0
1627891960000|2021-08-02 08:12:40|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|0
1627891970000|2021-08-02 08:12:50|11619.71|11619.71|11619.71|11619.71|11619.71|11619.71|11619.71|11619.71|0
1627891980000|2021-08-02 08:13:00|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|0
1627891990000|2021-08-02 08:13:10|11618.98|11618.98|11615.07|11615.07|11618.98|11618.98|11615.07|11615.07|0
1627892010000|2021-08-02 08:13:30|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|11615.42|0
1627892040000|2021-08-02 08:14:00|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|11615.68|0
1627892060000|2021-08-02 08:14:20|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|0
1627892070000|2021-08-02 08:14:30|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|0
1627892080000|2021-08-02 08:14:40|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|11616.37|0
1627892090000|2021-08-02 08:14:50|11616.75|11616.75|11617.37|11617.37|11617.37|11617.37|11616.75|11616.75|0
1627892120000|2021-08-02 08:15:20|11617.71|11617.71|11617.86|11617.86|11617.86|11617.86|11617.71|11617.71|0
1627892140000|2021-08-02 08:15:40|11617.51|11617.51|11617.86|11617.86|11617.86|11617.86|11617.51|11617.51|0
1627892150000|2021-08-02 08:15:50|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|11618.07|0
1627892160000|2021-08-02 08:16:00|11617.9|11617.9|11617.9|11617.9|11617.9|11617.9|11617.9|11617.9|0
1627892170000|2021-08-02 08:16:10|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|11615.49|0
1627892190000|2021-08-02 08:16:30|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|0
1627892200000|2021-08-02 08:16:40|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|11613.88|0
1627892210000|2021-08-02 08:16:50|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|11612.68|0
1627892220000|2021-08-02 08:17:00|11612.76|11612.76|11612.12|11612.12|11612.76|11612.76|11611.61|11611.61|0
1627892250000|2021-08-02 08:17:30|11611.77|11611.77|11614.24|11614.24|11614.24|11614.24|11611.77|11611.77|0
1627892280000|2021-08-02 08:18:00|11613.26|11613.26|11612.84|11612.84|11613.26|11613.26|11612.84|11612.84|0
1627892290000|2021-08-02 08:18:10|11612.43|11612.43|11612.01|11612.01|11612.43|11612.43|11612.01|11612.01|0
1627892300000|2021-08-02 08:18:20|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|11612.52|0
1627892310000|2021-08-02 08:18:30|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|11611.53|0
1627892320000|2021-08-02 08:18:40|11611.18|11611.18|11610.67|11610.67|11611.18|11611.18|11610.67|11610.67|0
1627892340000|2021-08-02 08:19:00|11610.12|11610.12|11609.72|11609.72|11610.12|11610.12|11609.72|11609.72|0
1627892370000|2021-08-02 08:19:30|11609.55|11609.55|11607.42|11607.42|11609.55|11609.55|11607.07|11607.07|0
1627892380000|2021-08-02 08:19:40|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|0
1627892390000|2021-08-02 08:19:50|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|0
1627892400000|2021-08-02 08:20:00|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|0
1627892410000|2021-08-02 08:20:10|11605.73|11605.73|11606.72|11606.72|11606.72|11606.72|11605.73|11605.73|0
1627892420000|2021-08-02 08:20:20|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1627892450000|2021-08-02 08:20:50|11605.33|11605.33|11605.68|11605.68|11605.68|11605.68|11605.33|11605.33|0
1627892460000|2021-08-02 08:21:00|11605.89|11605.89|11605.91|11605.91|11606.1|11606.1|11605.7|11605.7|0
1627892470000|2021-08-02 08:21:10|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|0
1627892480000|2021-08-02 08:21:20|11607.06|11607.06|11607.76|11607.76|11607.76|11607.76|11607.06|11607.06|0
1627892490000|2021-08-02 08:21:30|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|11608.16|0
1627892500000|2021-08-02 08:21:40|11607.46|11607.46|11607.46|11607.46|11607.46|11607.46|11607.46|11607.46|0
1627892520000|2021-08-02 08:22:00|11607.62|11607.62|11606.21|11606.21|11607.62|11607.62|11606.21|11606.21|0
1627892530000|2021-08-02 08:22:10|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|11605.87|0
1627892540000|2021-08-02 08:22:20|11605.71|11605.71|11605.01|11605.01|11605.71|11605.71|11605.01|11605.01|0
1627892550000|2021-08-02 08:22:30|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|11604.67|0
1627892560000|2021-08-02 08:22:40|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|0
1627892570000|2021-08-02 08:22:50|11604.67|11604.67|11604.03|11604.03|11604.67|11604.67|11603.68|11603.68|0
1627892580000|2021-08-02 08:23:00|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|11605.01|0
1627892610000|2021-08-02 08:23:30|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|0
1627892640000|2021-08-02 08:24:00|11605.39|11605.39|11606.08|11606.08|11606.08|11606.08|11605.39|11605.39|0
1627892650000|2021-08-02 08:24:10|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|11605.74|0
1627892660000|2021-08-02 08:24:20|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|0
1627892690000|2021-08-02 08:24:50|11607.8|11607.8|11609.1|11609.1|11609.1|11609.1|11607.8|11607.8|0
1627892700000|2021-08-02 08:25:00|11609.52|11609.52|11619.16|11619.16|11619.16|11619.16|11609.52|11609.52|0
1627892710000|2021-08-02 08:25:10|11619.33|11619.33|11621.01|11621.01|11621.01|11621.01|11619.33|11619.33|0
1627892730000|2021-08-02 08:25:30|11621.27|11621.27|11622.48|11622.48|11622.48|11622.48|11621.27|11621.27|0
1627892740000|2021-08-02 08:25:40|11623.28|11623.28|11621.6|11621.6|11623.28|11623.28|11621.6|11621.6|0
1627892750000|2021-08-02 08:25:50|11621.25|11621.25|11620.27|11620.27|11621.25|11621.25|11620.27|11620.27|0
1627892760000|2021-08-02 08:26:00|11619.22|11619.22|11613.98|11613.98|11619.22|11619.22|11613.98|11613.98|0
1627892770000|2021-08-02 08:26:10|11613.93|11613.93|11614.33|11614.33|11614.33|11614.33|11613.93|11613.93|0
1627892790000|2021-08-02 08:26:30|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|0
1627892810000|2021-08-02 08:26:50|11614.14|11614.14|11612.35|11612.35|11614.14|11614.14|11612.35|11612.35|0
1627892820000|2021-08-02 08:27:00|11611.15|11611.15|11610.8|11610.8|11611.15|11611.15|11610.8|11610.8|0
1627892840000|2021-08-02 08:27:20|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|11611.01|0
1627892850000|2021-08-02 08:27:30|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|0
1627892860000|2021-08-02 08:27:40|11611.27|11611.27|11611.27|11611.27|11611.27|11611.27|11611.27|11611.27|0
1627892880000|2021-08-02 08:28:00|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|11611.43|0
1627892890000|2021-08-02 08:28:10|11611.74|11611.74|11611.36|11611.36|11612.05|11612.05|11611.36|11611.36|0
1627892900000|2021-08-02 08:28:20|11611.7|11611.7|11611.88|11611.88|11612.09|11612.09|11611.39|11611.39|0
1627892910000|2021-08-02 08:28:30|11611.8|11611.8|11611.45|11611.45|11611.8|11611.8|11611.45|11611.45|0
1627892920000|2021-08-02 08:28:40|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|11611.37|0
1627892930000|2021-08-02 08:28:50|11612.36|11612.36|11612.36|11612.36|11612.36|11612.36|11612.36|11612.36|0
1627892960000|2021-08-02 08:29:20|11612.01|11612.01|11612.36|11612.36|11612.36|11612.36|11612.01|11612.01|0
1627893000000|2021-08-02 08:30:00|11611.96|11611.96|11611.02|11611.02|11611.96|11611.96|11611.02|11611.02|0
1627893010000|2021-08-02 08:30:10|11612|11612|11611.58|11611.58|11612|11612|11611.37|11611.37|0
1627893020000|2021-08-02 08:30:20|11612.56|11612.56|11612.2|11612.2|11612.56|11612.56|11612.2|11612.2|0
1627893030000|2021-08-02 08:30:30|11612.03|11612.03|11613.1|11613.1|11613.23|11613.23|11612.03|11612.03|0
1627893060000|2021-08-02 08:31:00|11612.76|11612.76|11613.57|11613.57|11613.74|11613.74|11612.76|11612.76|0
1627893070000|2021-08-02 08:31:10|11613.9|11613.9|11614.06|11614.06|11614.06|11614.06|11613.9|11613.9|0
1627893080000|2021-08-02 08:31:20|11613.66|11613.66|11618.44|11618.44|11618.44|11618.44|11613.66|11613.66|0
1627893090000|2021-08-02 08:31:30|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|11618.09|0
1627893110000|2021-08-02 08:31:50|11618.25|11618.25|11617.59|11617.59|11618.58|11618.58|11617.11|11617.11|0
1627893120000|2021-08-02 08:32:00|11617.38|11617.38|11616.79|11616.79|11617.38|11617.38|11616.79|11616.79|0
1627893130000|2021-08-02 08:32:10|11616.95|11616.95|11616.47|11616.47|11616.95|11616.95|11616.47|11616.47|0
1627893140000|2021-08-02 08:32:20|11618.44|11618.44|11616.47|11616.47|11618.44|11618.44|11616.47|11616.47|0
1627893200000|2021-08-02 08:33:20|11617.46|11617.46|11617.53|11617.53|11617.53|11617.53|11617.46|11617.46|0
1627893240000|2021-08-02 08:34:00|11616.84|11616.84|11618.81|11618.81|11618.81|11618.81|11616.84|11616.84|0
1627893260000|2021-08-02 08:34:20|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|0
1627893270000|2021-08-02 08:34:30|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|11619.62|0
1627893280000|2021-08-02 08:34:40|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|0
1627893290000|2021-08-02 08:34:50|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|11619.43|0
1627893300000|2021-08-02 08:35:00|11619.08|11619.08|11619.2|11619.2|11619.2|11619.2|11618.73|11618.73|0
1627893310000|2021-08-02 08:35:10|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|11619.05|0
1627893320000|2021-08-02 08:35:20|11619.4|11619.4|11623.27|11623.27|11623.27|11623.27|11619.4|11619.4|0
1627893330000|2021-08-02 08:35:30|11623.61|11623.61|11623.61|11623.61|11623.61|11623.61|11623.61|11623.61|0
1627893340000|2021-08-02 08:35:40|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|0
1627893350000|2021-08-02 08:35:50|11625.82|11625.82|11626.03|11626.03|11626.03|11626.03|11625.82|11625.82|0
1627893360000|2021-08-02 08:36:00|11626.28|11626.28|11622.29|11622.29|11626.28|11626.28|11622.29|11622.29|0
1627893370000|2021-08-02 08:36:10|11622.69|11622.69|11620.96|11620.96|11622.69|11622.69|11620.96|11620.96|0
1627893400000|2021-08-02 08:36:40|11620.79|11620.79|11620.95|11620.95|11620.95|11620.95|11620.79|11620.79|0
1627893420000|2021-08-02 08:37:00|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|11621.12|0
1627893430000|2021-08-02 08:37:10|11621.38|11621.38|11622.36|11622.36|11622.36|11622.36|11621.38|11621.38|0
1627893440000|2021-08-02 08:37:20|11622.79|11622.79|11623.28|11623.28|11623.28|11623.28|11622.79|11622.79|0
1627893450000|2021-08-02 08:37:30|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|0
1627893460000|2021-08-02 08:37:40|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|0
1627893480000|2021-08-02 08:38:00|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|11622.89|0
1627893500000|2021-08-02 08:38:20|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|11623.15|0
1627893510000|2021-08-02 08:38:30|11624.14|11624.14|11624.99|11624.99|11624.99|11624.99|11624.14|11624.14|0
1627893530000|2021-08-02 08:38:50|11625.22|11625.22|11625.56|11625.56|11625.56|11625.56|11625.22|11625.22|0
1627893550000|2021-08-02 08:39:10|11625.16|11625.16|11623.77|11623.77|11625.16|11625.16|11623.77|11623.77|0
1627893560000|2021-08-02 08:39:20|11623.54|11623.54|11623.19|11623.19|11623.54|11623.54|11623.19|11623.19|0
1627893570000|2021-08-02 08:39:30|11622.96|11622.96|11621.57|11621.57|11622.96|11622.96|11621.57|11621.57|0
1627893600000|2021-08-02 08:40:00|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1627893610000|2021-08-02 08:40:10|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|0
1627893620000|2021-08-02 08:40:20|11622.56|11622.56|11621.75|11621.75|11622.56|11622.56|11621.75|11621.75|0
1627893630000|2021-08-02 08:40:30|11621.06|11621.06|11619.38|11619.38|11621.06|11621.06|11619.38|11619.38|0
1627893640000|2021-08-02 08:40:40|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|0
1627893660000|2021-08-02 08:41:00|11619.56|11619.56|11619.21|11619.21|11619.56|11619.56|11619.21|11619.21|0
1627893670000|2021-08-02 08:41:10|11618.71|11618.71|11618.37|11618.37|11618.71|11618.71|11618.37|11618.37|0
1627893680000|2021-08-02 08:41:20|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|0
1627893690000|2021-08-02 08:41:30|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|11619.3|0
1627893710000|2021-08-02 08:41:50|11618.9|11618.9|11619.22|11619.22|11619.3|11619.3|11618.9|11618.9|0
1627893720000|2021-08-02 08:42:00|11618.87|11618.87|11618.47|11618.47|11618.87|11618.87|11618.47|11618.47|0
1627893730000|2021-08-02 08:42:10|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|0
1627893740000|2021-08-02 08:42:20|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|11618.53|0
1627893760000|2021-08-02 08:42:40|11618.32|11618.32|11618.53|11618.53|11618.53|11618.53|11618.32|11618.32|0
1627893770000|2021-08-02 08:42:50|11618.6|11618.6|11618.39|11618.39|11618.6|11618.6|11618.39|11618.39|0
1627893790000|2021-08-02 08:43:10|11619.38|11619.38|11619.61|11619.61|11619.61|11619.61|11619.38|11619.38|0
1627893830000|2021-08-02 08:43:50|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|11619.96|0
1627893840000|2021-08-02 08:44:00|11619.69|11619.69|11619.77|11619.77|11619.77|11619.77|11619.69|11619.69|0
1627893850000|2021-08-02 08:44:10|11619.42|11619.42|11618.36|11618.36|11619.42|11619.42|11618.36|11618.36|0
1627893870000|2021-08-02 08:44:30|11618.21|11618.21|11616.42|11616.42|11618.21|11618.21|11616.42|11616.42|0
1627893890000|2021-08-02 08:44:50|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|11615.22|0
1627893900000|2021-08-02 08:45:00|11614.23|11614.23|11613.88|11613.88|11614.23|11614.23|11613.88|11613.88|0
1627893910000|2021-08-02 08:45:10|11613.48|11613.48|11613.48|11613.48|11613.48|11613.48|11613.48|11613.48|0
1627893920000|2021-08-02 08:45:20|11613.32|11613.32|11613.66|11613.66|11613.66|11613.66|11613.32|11613.32|0
1627893960000|2021-08-02 08:46:00|11613.32|11613.32|11613.05|11613.05|11613.37|11613.37|11612.65|11612.65|0
1627893990000|2021-08-02 08:46:30|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|0
1627894000000|2021-08-02 08:46:40|11614.11|11614.11|11614.11|11614.11|11614.11|11614.11|11614.11|11614.11|0
1627894010000|2021-08-02 08:46:50|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|11613.71|0
1627894020000|2021-08-02 08:47:00|11613.29|11613.29|11611.32|11611.32|11613.29|11613.29|11611.32|11611.32|0
1627894030000|2021-08-02 08:47:10|11611.53|11611.53|11611.74|11611.74|11611.74|11611.74|11611.53|11611.53|0
1627894050000|2021-08-02 08:47:30|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|11612.14|0
1627894060000|2021-08-02 08:47:40|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|0
1627894090000|2021-08-02 08:48:10|11612.43|11612.43|11612.23|11612.23|11612.43|11612.43|11611.83|11611.83|0
1627894100000|2021-08-02 08:48:20|11612.02|11612.02|11611.16|11611.16|11612.02|11612.02|11610.81|11610.81|0
1627894120000|2021-08-02 08:48:40|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|0
1627894130000|2021-08-02 08:48:50|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|0
1627894150000|2021-08-02 08:49:10|11611.64|11611.64|11611.43|11611.43|11611.64|11611.64|11611.43|11611.43|0
1627894160000|2021-08-02 08:49:20|11610.18|11610.18|11609.88|11609.88|11610.43|11610.43|11609.88|11609.88|0
1627894180000|2021-08-02 08:49:40|11610.09|11610.09|11610.3|11610.3|11610.3|11610.3|11610.09|11610.09|0
1627894200000|2021-08-02 08:50:00|11609.96|11609.96|11609.26|11609.26|11609.96|11609.96|11609.26|11609.26|0
1627894210000|2021-08-02 08:50:10|11608.91|11608.91|11607.89|11607.89|11608.91|11608.91|11607.76|11607.76|0
1627894220000|2021-08-02 08:50:20|11607.97|11607.97|11606.64|11606.64|11607.97|11607.97|11606.64|11606.64|0
1627894230000|2021-08-02 08:50:30|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|11605.65|0
1627894240000|2021-08-02 08:50:40|11606.07|11606.07|11606.07|11606.07|11606.07|11606.07|11606.07|11606.07|0
1627894270000|2021-08-02 08:51:10|11605.27|11605.27|11604.87|11604.87|11605.27|11605.27|11604.87|11604.87|0
1627894280000|2021-08-02 08:51:20|11604.52|11604.52|11604.09|11604.09|11604.52|11604.52|11603.54|11603.54|0
1627894290000|2021-08-02 08:51:30|11603.74|11603.74|11603.97|11603.97|11603.97|11603.97|11603.74|11603.74|0
1627894300000|2021-08-02 08:51:40|11603.71|11603.71|11603.1|11603.1|11603.71|11603.71|11603.1|11603.1|0
1627894310000|2021-08-02 08:51:50|11603.36|11603.36|11601.4|11601.4|11603.36|11603.36|11601.4|11601.4|0
1627894320000|2021-08-02 08:52:00|11601.27|11601.27|11602.08|11602.08|11602.08|11602.08|11601.1|11601.1|0
1627894330000|2021-08-02 08:52:10|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|0
1627894380000|2021-08-02 08:53:00|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|11602.48|0
1627894390000|2021-08-02 08:53:10|11602.32|11602.32|11601.97|11601.97|11602.47|11602.47|11601.97|11601.97|0
1627894400000|2021-08-02 08:53:20|11601.46|11601.46|11599.85|11599.85|11601.46|11601.46|11599.85|11599.85|0
1627894410000|2021-08-02 08:53:30|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|0
1627894430000|2021-08-02 08:53:50|11598.42|11598.42|11596.29|11596.29|11598.42|11598.42|11596.29|11596.29|0
1627894440000|2021-08-02 08:54:00|11596.08|11596.08|11596.1|11596.1|11596.1|11596.1|11595.28|11595.28|0
1627894450000|2021-08-02 08:54:10|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|0
1627894460000|2021-08-02 08:54:20|11596.4|11596.4|11595.41|11595.41|11596.4|11596.4|11595.41|11595.41|0
1627894470000|2021-08-02 08:54:30|11595.54|11595.54|11594.33|11594.33|11595.54|11595.54|11594.33|11594.33|0
1627894480000|2021-08-02 08:54:40|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|11594.07|0
1627894490000|2021-08-02 08:54:50|11593.67|11593.67|11593.35|11593.35|11593.75|11593.75|11593.35|11593.35|0
1627894500000|2021-08-02 08:55:00|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|0
1627894510000|2021-08-02 08:55:10|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|11593.9|0
1627894530000|2021-08-02 08:55:30|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|0
1627894540000|2021-08-02 08:55:40|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|0
1627894560000|2021-08-02 08:56:00|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|11595.07|0
1627894570000|2021-08-02 08:56:10|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|0
1627894580000|2021-08-02 08:56:20|11593.92|11593.92|11592.95|11592.95|11593.92|11593.92|11592.95|11592.95|0
1627894590000|2021-08-02 08:56:30|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|11593.36|0
1627894600000|2021-08-02 08:56:40|11591.39|11591.39|11591.66|11591.66|11591.87|11591.87|11591.39|11591.39|0
1627894620000|2021-08-02 08:57:00|11592.64|11592.64|11593.5|11593.5|11593.5|11593.5|11592.46|11592.46|0
1627894640000|2021-08-02 08:57:20|11593.71|11593.71|11593.37|11593.37|11593.71|11593.71|11593.37|11593.37|0
1627894660000|2021-08-02 08:57:40|11593.03|11593.03|11590.62|11590.62|11593.03|11593.03|11590.62|11590.62|0
1627894690000|2021-08-02 08:58:10|11591.02|11591.02|11591.18|11591.18|11591.18|11591.18|11591.02|11591.02|0
1627894700000|2021-08-02 08:58:20|11591.39|11591.39|11591.12|11591.12|11591.62|11591.62|11591.12|11591.12|0
1627894740000|2021-08-02 08:59:00|11592.1|11592.1|11592.27|11592.27|11592.27|11592.27|11592.1|11592.1|0
1627894750000|2021-08-02 08:59:10|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|0
1627894760000|2021-08-02 08:59:20|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|11592.94|0
1627894770000|2021-08-02 08:59:30|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|11593.37|0
1627894780000|2021-08-02 08:59:40|11593.13|11593.13|11593.93|11593.93|11593.93|11593.93|11593.13|11593.13|0
1627894790000|2021-08-02 08:59:50|11594.1|11594.1|11595.53|11595.53|11595.53|11595.53|11594.07|11594.07|0
1627894800000|2021-08-02 09:00:00|11595.93|11595.93|11595.85|11595.85|11595.93|11595.93|11595.85|11595.85|0
1627894810000|2021-08-02 09:00:10|11595.51|11595.51|11595.11|11595.11|11595.51|11595.51|11595.11|11595.11|0
1627894830000|2021-08-02 09:00:30|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|11594.87|0
1627894840000|2021-08-02 09:00:40|11594.59|11594.59|11593.6|11593.6|11594.59|11594.59|11593.6|11593.6|0
1627894860000|2021-08-02 09:01:00|11593.84|11593.84|11593.84|11593.84|11593.84|11593.84|11593.84|11593.84|0
1627894870000|2021-08-02 09:01:10|11594.05|11594.05|11595.03|11595.03|11595.03|11595.03|11594.05|11594.05|0
1627894880000|2021-08-02 09:01:20|11594.53|11594.53|11594.02|11594.02|11594.53|11594.53|11594.02|11594.02|0
1627894890000|2021-08-02 09:01:30|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|11594.19|0
1627894920000|2021-08-02 09:02:00|11594.4|11594.4|11594.61|11594.61|11594.61|11594.61|11594.4|11594.4|0
1627894990000|2021-08-02 09:03:10|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|0
1627895000000|2021-08-02 09:03:20|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|0
1627895030000|2021-08-02 09:03:50|11597.01|11597.01|11596.73|11596.73|11597.01|11597.01|11596.61|11596.61|0
1627895040000|2021-08-02 09:04:00|11595.69|11595.69|11596.89|11596.89|11597.24|11597.24|11595.69|11595.69|0
1627895050000|2021-08-02 09:04:10|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1627895090000|2021-08-02 09:04:50|11597.07|11597.07|11595.1|11595.1|11597.07|11597.07|11595.1|11595.1|0
1627895100000|2021-08-02 09:05:00|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|11596.3|0
1627895110000|2021-08-02 09:05:10|11596.07|11596.07|11595.99|11595.99|11596.07|11596.07|11595.99|11595.99|0
1627895120000|2021-08-02 09:05:20|11595|11595|11594.61|11594.61|11595|11595|11594.2|11594.2|0
1627895130000|2021-08-02 09:05:30|11594.35|11594.35|11594.09|11594.09|11594.35|11594.35|11594.09|11594.09|0
1627895140000|2021-08-02 09:05:40|11594.26|11594.26|11594.08|11594.08|11594.42|11594.42|11594.08|11594.08|0
1627895150000|2021-08-02 09:05:50|11594.2|11594.2|11594.77|11594.77|11594.77|11594.77|11594.2|11594.2|0
1627895160000|2021-08-02 09:06:00|11594.94|11594.94|11595.36|11595.36|11595.36|11595.36|11594.94|11594.94|0
1627895180000|2021-08-02 09:06:20|11597.77|11597.77|11596.64|11596.64|11597.77|11597.77|11596.56|11596.56|0
1627895190000|2021-08-02 09:06:30|11596.22|11596.22|11595.23|11595.23|11596.22|11596.22|11595.23|11595.23|0
1627895200000|2021-08-02 09:06:40|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|11595.31|0
1627895220000|2021-08-02 09:07:00|11594.91|11594.91|11593.18|11593.18|11595.71|11595.71|11592.97|11592.97|0
1627895230000|2021-08-02 09:07:10|11593.25|11593.25|11590.59|11590.59|11593.25|11593.25|11590.59|11590.59|0
1627895240000|2021-08-02 09:07:20|11590.24|11590.24|11589.07|11589.07|11590.24|11590.24|11589.07|11589.07|0
1627895280000|2021-08-02 09:08:00|11588.81|11588.81|11589.4|11589.4|11589.8|11589.8|11588.81|11588.81|0
1627895290000|2021-08-02 09:08:10|11590.38|11590.38|11592.35|11592.35|11592.35|11592.35|11590.38|11590.38|0
1627895300000|2021-08-02 09:08:20|11592.52|11592.52|11592.85|11592.85|11592.86|11592.86|11592.52|11592.52|0
1627895320000|2021-08-02 09:08:40|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|0
1627895330000|2021-08-02 09:08:50|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|0
1627895340000|2021-08-02 09:09:00|11592.72|11592.72|11593.9|11593.9|11593.9|11593.9|11592.72|11592.72|0
1627895350000|2021-08-02 09:09:10|11594.3|11594.3|11594.7|11594.7|11594.7|11594.7|11594.3|11594.3|0
1627895360000|2021-08-02 09:09:20|11594.87|11594.87|11595.04|11595.04|11595.04|11595.04|11594.87|11594.87|0
1627895370000|2021-08-02 09:09:30|11595.54|11595.54|11595.88|11595.88|11596.05|11596.05|11595.54|11595.54|0
1627895380000|2021-08-02 09:09:40|11596.09|11596.09|11596.3|11596.3|11596.3|11596.3|11596.09|11596.09|0
1627895390000|2021-08-02 09:09:50|11597.29|11597.29|11597.36|11597.36|11597.36|11597.36|11597.29|11597.29|0
1627895400000|2021-08-02 09:10:00|11596.96|11596.96|11596.87|11596.87|11596.96|11596.96|11594.92|11594.92|0
1627895420000|2021-08-02 09:10:20|11596.65|11596.65|11596.31|11596.31|11596.65|11596.65|11596.31|11596.31|0
1627895450000|2021-08-02 09:10:50|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|0
1627895460000|2021-08-02 09:11:00|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|11596.39|0
1627895470000|2021-08-02 09:11:10|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|0
1627895490000|2021-08-02 09:11:30|11595.06|11595.06|11592.52|11592.52|11595.06|11595.06|11592.52|11592.52|0
1627895500000|2021-08-02 09:11:40|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|0
1627895510000|2021-08-02 09:11:50|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1627895520000|2021-08-02 09:12:00|11593.32|11593.32|11594.31|11594.31|11594.31|11594.31|11593.32|11593.32|0
1627895530000|2021-08-02 09:12:10|11594.13|11594.13|11593.94|11593.94|11594.13|11594.13|11593.94|11593.94|0
1627895540000|2021-08-02 09:12:20|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1627895560000|2021-08-02 09:12:40|11594.45|11594.45|11593.63|11593.63|11594.45|11594.45|11593.47|11593.47|0
1627895580000|2021-08-02 09:13:00|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|0
1627895590000|2021-08-02 09:13:10|11594.19|11594.19|11592.11|11592.11|11594.19|11594.19|11592.11|11592.11|0
1627895620000|2021-08-02 09:13:40|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|0
1627895630000|2021-08-02 09:13:50|11590.91|11590.91|11590.52|11590.52|11590.92|11590.92|11590.52|11590.52|0
1627895640000|2021-08-02 09:14:00|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|0
1627895650000|2021-08-02 09:14:10|11589.3|11589.3|11589.46|11589.46|11589.46|11589.46|11589.3|11589.3|0
1627895660000|2021-08-02 09:14:20|11589.31|11589.31|11588.27|11588.27|11589.31|11589.31|11588.27|11588.27|0
1627895670000|2021-08-02 09:14:30|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|0
1627895690000|2021-08-02 09:14:50|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|11588.5|0
1627895700000|2021-08-02 09:15:00|11588.73|11588.73|11590.27|11590.27|11590.27|11590.27|11588.52|11588.52|0
1627895710000|2021-08-02 09:15:10|11590.44|11590.44|11590.44|11590.44|11590.44|11590.44|11590.44|11590.44|0
1627895720000|2021-08-02 09:15:20|11590.36|11590.36|11590.36|11590.36|11590.36|11590.36|11590.36|11590.36|0
1627895740000|2021-08-02 09:15:40|11591.35|11591.35|11591.75|11591.75|11591.75|11591.75|11591.35|11591.35|0
1627895760000|2021-08-02 09:16:00|11591.91|11591.91|11592.26|11592.26|11592.26|11592.26|11591.91|11591.91|0
1627895770000|2021-08-02 09:16:10|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|0
1627895780000|2021-08-02 09:16:20|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|11592.26|0
1627895800000|2021-08-02 09:16:40|11592.66|11592.66|11594.15|11594.15|11594.15|11594.15|11592.66|11592.66|0
1627895810000|2021-08-02 09:16:50|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|11595.35|0
1627895820000|2021-08-02 09:17:00|11594.55|11594.55|11594.48|11594.48|11594.55|11594.55|11594.48|11594.48|0
1627895830000|2021-08-02 09:17:10|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1627895850000|2021-08-02 09:17:30|11593.82|11593.82|11593.66|11593.66|11593.82|11593.82|11593.66|11593.66|0
1627895860000|2021-08-02 09:17:40|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|11593.43|0
1627895880000|2021-08-02 09:18:00|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|11594.23|0
1627895890000|2021-08-02 09:18:10|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|0
1627895920000|2021-08-02 09:18:40|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|11593.88|0
1627895930000|2021-08-02 09:18:50|11592.89|11592.89|11592.49|11592.49|11592.89|11592.89|11592.49|11592.49|0
1627895940000|2021-08-02 09:19:00|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|11592.66|0
1627895950000|2021-08-02 09:19:10|11592.84|11592.84|11592.68|11592.68|11592.84|11592.84|11592.68|11592.68|0
1627895960000|2021-08-02 09:19:20|11593.66|11593.66|11592.84|11592.84|11593.83|11593.83|11592.84|11592.84|0
1627895970000|2021-08-02 09:19:30|11592.51|11592.51|11590.54|11590.54|11592.51|11592.51|11590.54|11590.54|0
1627895980000|2021-08-02 09:19:40|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|11590.75|0
1627895990000|2021-08-02 09:19:50|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|11591.95|0
1627896000000|2021-08-02 09:20:00|11592.94|11592.94|11594.91|11594.91|11595.12|11595.12|11592.94|11592.94|0
1627896010000|2021-08-02 09:20:10|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|0
1627896030000|2021-08-02 09:20:30|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|11596.29|0
1627896040000|2021-08-02 09:20:40|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|11595.95|0
1627896050000|2021-08-02 09:20:50|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|11596.37|0
1627896060000|2021-08-02 09:21:00|11595.95|11595.95|11595.17|11595.17|11596.16|11596.16|11595.17|11595.17|0
1627896090000|2021-08-02 09:21:30|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|0
1627896100000|2021-08-02 09:21:40|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|11594.27|0
1627896110000|2021-08-02 09:21:50|11593.92|11593.92|11593.74|11593.74|11593.92|11593.92|11593.57|11593.57|0
1627896130000|2021-08-02 09:22:10|11593.57|11593.57|11593.91|11593.91|11593.91|11593.91|11593.57|11593.57|0
1627896190000|2021-08-02 09:23:10|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1627896200000|2021-08-02 09:23:20|11592.52|11592.52|11591.49|11591.49|11592.52|11592.52|11591.32|11591.32|0
1627896260000|2021-08-02 09:24:20|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|0
1627896280000|2021-08-02 09:24:40|11592.31|11592.31|11591.98|11591.98|11592.33|11592.33|11591.98|11591.98|0
1627896300000|2021-08-02 09:25:00|11592.13|11592.13|11591.63|11591.63|11592.13|11592.13|11591.63|11591.63|0
1627896310000|2021-08-02 09:25:10|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1627896320000|2021-08-02 09:25:20|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|0
1627896330000|2021-08-02 09:25:30|11590.99|11590.99|11591.2|11591.2|11591.2|11591.2|11590.99|11590.99|0
1627896340000|2021-08-02 09:25:40|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|11590.57|0
1627896360000|2021-08-02 09:26:00|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|11590.99|0
1627896370000|2021-08-02 09:26:10|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|11591.22|0
1627896380000|2021-08-02 09:26:20|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|11591.39|0
1627896390000|2021-08-02 09:26:30|11591.16|11591.16|11593.95|11593.95|11593.95|11593.95|11591.16|11591.16|0
1627896400000|2021-08-02 09:26:40|11594.35|11594.35|11594.74|11594.74|11594.74|11594.74|11594.35|11594.35|0
1627896420000|2021-08-02 09:27:00|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|0
1627896430000|2021-08-02 09:27:10|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|0
1627896450000|2021-08-02 09:27:30|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|11594.97|0
1627896470000|2021-08-02 09:27:50|11594.55|11594.55|11594.55|11594.55|11595.54|11595.54|11594.55|11594.55|0
1627896530000|2021-08-02 09:28:50|11594.86|11594.86|11594.71|11594.71|11594.86|11594.86|11594.71|11594.71|0
1627896540000|2021-08-02 09:29:00|11594.81|11594.81|11594.06|11594.06|11594.81|11594.81|11593.56|11593.56|0
1627896550000|2021-08-02 09:29:10|11594.26|11594.26|11593.87|11593.87|11594.26|11594.26|11593.87|11593.87|0
1627896560000|2021-08-02 09:29:20|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|0
1627896570000|2021-08-02 09:29:30|11594.57|11594.57|11595.26|11595.26|11595.26|11595.26|11594.57|11594.57|0
1627896580000|2021-08-02 09:29:40|11595.66|11595.66|11596.12|11596.12|11596.12|11596.12|11595.66|11595.66|0
1627896600000|2021-08-02 09:30:00|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|0
1627896610000|2021-08-02 09:30:10|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|0
1627896620000|2021-08-02 09:30:20|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|11598.08|0
1627896630000|2021-08-02 09:30:30|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|0
1627896660000|2021-08-02 09:31:00|11597.7|11597.7|11597.7|11597.7|11597.7|11597.7|11597.7|11597.7|0
1627896680000|2021-08-02 09:31:20|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|0
1627896690000|2021-08-02 09:31:30|11598.47|11598.47|11598.82|11598.82|11598.82|11598.82|11598.47|11598.47|0
1627896740000|2021-08-02 09:32:20|11599.8|11599.8|11599.47|11599.47|11599.8|11599.8|11599.47|11599.47|0
1627896750000|2021-08-02 09:32:30|11599.3|11599.3|11599.58|11599.58|11599.58|11599.58|11599.3|11599.3|0
1627896760000|2021-08-02 09:32:40|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|0
1627896770000|2021-08-02 09:32:50|11599.01|11599.01|11598.84|11598.84|11599.18|11599.18|11598.84|11598.84|0
1627896790000|2021-08-02 09:33:10|11597.64|11597.64|11597.47|11597.47|11597.64|11597.64|11597.47|11597.47|0
1627896800000|2021-08-02 09:33:20|11597.3|11597.3|11596.96|11596.96|11597.3|11597.3|11596.96|11596.96|0
1627896810000|2021-08-02 09:33:30|11596.79|11596.79|11596.96|11596.96|11597.12|11597.12|11596.79|11596.79|0
1627896820000|2021-08-02 09:33:40|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|0
1627896830000|2021-08-02 09:33:50|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|11596.35|0
1627896840000|2021-08-02 09:34:00|11596.51|11596.51|11596.51|11596.51|11596.51|11596.51|11596.51|11596.51|0
1627896850000|2021-08-02 09:34:10|11596.68|11596.68|11596.68|11596.68|11596.89|11596.89|11596.68|11596.68|0
1627896860000|2021-08-02 09:34:20|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|11596.47|0
1627896880000|2021-08-02 09:34:40|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1627896890000|2021-08-02 09:34:50|11596.83|11596.83|11596.18|11596.18|11596.83|11596.83|11596.18|11596.18|0
1627896900000|2021-08-02 09:35:00|11596.04|11596.04|11594.8|11594.8|11596.04|11596.04|11594.8|11594.8|0
1627896910000|2021-08-02 09:35:10|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|11594.45|0
1627896950000|2021-08-02 09:35:50|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|11595.65|0
1627896960000|2021-08-02 09:36:00|11596|11596|11597.21|11597.21|11597.21|11597.21|11596|11596|0
1627896970000|2021-08-02 09:36:10|11596|11596|11595.44|11595.44|11596|11596|11595.44|11595.44|0
1627897030000|2021-08-02 09:37:10|11594.64|11594.64|11594.64|11594.64|11594.64|11594.64|11594.43|11594.43|0
1627897040000|2021-08-02 09:37:20|11594.43|11594.43|11593.45|11593.45|11594.43|11594.43|11593.45|11593.45|0
1627897070000|2021-08-02 09:37:50|11592.06|11592.06|11590.97|11590.97|11592.06|11592.06|11590.97|11590.97|0
1627897080000|2021-08-02 09:38:00|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|11589.98|0
1627897090000|2021-08-02 09:38:10|11590.38|11590.38|11590.17|11590.17|11590.38|11590.38|11589.96|11589.96|0
1627897100000|2021-08-02 09:38:20|11589.57|11589.57|11589.27|11589.27|11589.57|11589.57|11589.27|11589.27|0
1627897110000|2021-08-02 09:38:30|11589.22|11589.22|11589.22|11589.22|11589.22|11589.22|11589.22|11589.22|0
1627897130000|2021-08-02 09:38:50|11589.39|11589.39|11589.39|11589.39|11589.39|11589.39|11589.39|11589.39|0
1627897140000|2021-08-02 09:39:00|11589.18|11589.18|11588.19|11588.19|11589.39|11589.39|11588.19|11588.19|0
1627897150000|2021-08-02 09:39:10|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|11587.66|0
1627897160000|2021-08-02 09:39:20|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|0
1627897170000|2021-08-02 09:39:30|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|0
1627897180000|2021-08-02 09:39:40|11585.6|11585.6|11586.8|11586.8|11586.8|11586.8|11585.6|11585.6|0
1627897190000|2021-08-02 09:39:50|11587.2|11587.2|11587.2|11587.2|11587.2|11587.2|11587.2|11587.2|0
1627897200000|2021-08-02 09:40:00|11587.41|11587.41|11587.41|11587.41|11587.62|11587.62|11587.41|11587.41|0
1627897210000|2021-08-02 09:40:10|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|0
1627897220000|2021-08-02 09:40:20|11586.03|11586.03|11586.03|11586.03|11586.03|11586.03|11586.03|11586.03|0
1627897250000|2021-08-02 09:40:50|11586.19|11586.19|11586.19|11586.19|11586.19|11586.19|11586.19|11586.19|0
1627897260000|2021-08-02 09:41:00|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|11586.36|0
1627897290000|2021-08-02 09:41:30|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|11586.52|0
1627897300000|2021-08-02 09:41:40|11586.86|11586.86|11586.17|11586.17|11586.86|11586.86|11586.17|11586.17|0
1627897310000|2021-08-02 09:41:50|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|11585.74|0
1627897320000|2021-08-02 09:42:00|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|0
1627897330000|2021-08-02 09:42:10|11585.37|11585.37|11586.07|11586.07|11586.07|11586.07|11585.03|11585.03|0
1627897340000|2021-08-02 09:42:20|11587.05|11587.05|11586.82|11586.82|11587.05|11587.05|11586.82|11586.82|0
1627897350000|2021-08-02 09:42:30|11587.81|11587.81|11588.96|11588.96|11588.96|11588.96|11587.81|11587.81|0
1627897370000|2021-08-02 09:42:50|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|11589.1|0
1627897380000|2021-08-02 09:43:00|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|11589.5|0
1627897390000|2021-08-02 09:43:10|11589.84|11589.84|11590.15|11590.15|11590.15|11590.15|11589.84|11589.84|0
1627897420000|2021-08-02 09:43:40|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|11589.65|0
1627897430000|2021-08-02 09:43:50|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|0
1627897440000|2021-08-02 09:44:00|11590.04|11590.04|11589.85|11589.85|11590.25|11590.25|11589.85|11589.85|0
1627897450000|2021-08-02 09:44:10|11590.02|11590.02|11590.66|11590.66|11590.66|11590.66|11590.02|11590.02|0
1627897470000|2021-08-02 09:44:30|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|11591.64|0
1627897480000|2021-08-02 09:44:40|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|11591.81|0
1627897490000|2021-08-02 09:44:50|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|0
1627897500000|2021-08-02 09:45:00|11590.98|11590.98|11590.98|11590.98|11590.98|11590.98|11590.98|11590.98|0
1627897540000|2021-08-02 09:45:40|11592.18|11592.18|11592.93|11592.93|11592.93|11592.93|11592.18|11592.18|0
1627897550000|2021-08-02 09:45:50|11593.09|11593.09|11593.46|11593.46|11593.46|11593.46|11593.09|11593.09|0
1627897560000|2021-08-02 09:46:00|11593.63|11593.63|11593.63|11593.63|11593.63|11593.63|11593.63|11593.63|0
1627897570000|2021-08-02 09:46:10|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|0
1627897580000|2021-08-02 09:46:20|11594.83|11594.83|11597.15|11597.15|11597.15|11597.15|11594.83|11594.83|0
1627897590000|2021-08-02 09:46:30|11597.23|11597.23|11597.23|11597.23|11597.23|11597.23|11597.23|11597.23|0
1627897600000|2021-08-02 09:46:40|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|11597.73|0
1627897610000|2021-08-02 09:46:50|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|0
1627897620000|2021-08-02 09:47:00|11597.08|11597.08|11596.87|11596.87|11597.08|11597.08|11596.87|11596.87|0
1627897630000|2021-08-02 09:47:10|11597.08|11597.08|11596.92|11596.92|11597.08|11597.08|11596.92|11596.92|0
1627897650000|2021-08-02 09:47:30|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|0
1627897660000|2021-08-02 09:47:40|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|11597.63|0
1627897690000|2021-08-02 09:48:10|11596.24|11596.24|11595.97|11595.97|11596.24|11596.24|11595.9|11595.9|0
1627897700000|2021-08-02 09:48:20|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|0
1627897710000|2021-08-02 09:48:30|11595.42|11595.42|11594.72|11594.72|11595.42|11595.42|11594.72|11594.72|0
1627897720000|2021-08-02 09:48:40|11594.56|11594.56|11593.24|11593.24|11594.56|11594.56|11593.24|11593.24|0
1627897730000|2021-08-02 09:48:50|11593.07|11593.07|11593.24|11593.24|11593.24|11593.24|11593.07|11593.07|0
1627897740000|2021-08-02 09:49:00|11593.4|11593.4|11593|11593|11593.4|11593.4|11593|11593|0
1627897750000|2021-08-02 09:49:10|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|11593.99|0
1627897760000|2021-08-02 09:49:20|11592.78|11592.78|11592.95|11592.95|11592.95|11592.95|11592.78|11592.78|0
1627897790000|2021-08-02 09:49:50|11593.64|11593.64|11593.99|11593.99|11593.99|11593.99|11593.64|11593.64|0
1627897800000|2021-08-02 09:50:00|11594.13|11594.13|11593.92|11593.92|11594.13|11594.13|11593.92|11593.92|0
1627897810000|2021-08-02 09:50:10|11595.3|11595.3|11593.96|11593.96|11595.3|11595.3|11593.96|11593.96|0
1627897820000|2021-08-02 09:50:20|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|11593.06|0
1627897840000|2021-08-02 09:50:40|11594.01|11594.01|11594.01|11594.01|11594.01|11594.01|11594.01|11594.01|0
1627897860000|2021-08-02 09:51:00|11594.11|11594.11|11594.11|11594.11|11594.11|11594.11|11594.11|11594.11|0
1627897890000|2021-08-02 09:51:30|11594.02|11594.02|11593.91|11593.91|11594.02|11594.02|11593.91|11593.91|0
1627897950000|2021-08-02 09:52:30|11592.93|11592.93|11591.25|11591.25|11592.93|11592.93|11591.25|11591.25|0
1627897970000|2021-08-02 09:52:50|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|0
1627898000000|2021-08-02 09:53:20|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|11591.01|0
1627898010000|2021-08-02 09:53:30|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|11591.09|0
1627898030000|2021-08-02 09:53:50|11592.07|11592.07|11590.96|11590.96|11592.07|11592.07|11590.96|11590.96|0
1627898040000|2021-08-02 09:54:00|11591.31|11591.31|11592.11|11592.11|11592.11|11592.11|11591.31|11591.31|0
1627898050000|2021-08-02 09:54:10|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|0
1627898060000|2021-08-02 09:54:20|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|11591.89|0
1627898070000|2021-08-02 09:54:30|11592.1|11592.1|11591.3|11591.3|11592.1|11592.1|11591.3|11591.3|0
1627898080000|2021-08-02 09:54:40|11592.29|11592.29|11591.22|11591.22|11592.29|11592.29|11591.22|11591.22|0
1627898100000|2021-08-02 09:55:00|11591.35|11591.35|11591.35|11591.35|11591.48|11591.48|11591.35|11591.35|0
1627898120000|2021-08-02 09:55:20|11591.04|11591.04|11590.89|11590.89|11591.04|11591.04|11590.89|11590.89|0
1627898130000|2021-08-02 09:55:30|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|11591.1|0
1627898140000|2021-08-02 09:55:40|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1627898150000|2021-08-02 09:55:50|11591.95|11591.95|11593.92|11593.92|11593.92|11593.92|11591.95|11591.95|0
1627898160000|2021-08-02 09:56:00|11593.5|11593.5|11595.55|11595.55|11595.55|11595.55|11593.5|11593.5|0
1627898170000|2021-08-02 09:56:10|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|0
1627898180000|2021-08-02 09:56:20|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|0
1627898190000|2021-08-02 09:56:30|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|0
1627898210000|2021-08-02 09:56:50|11595.04|11595.04|11595.44|11595.44|11595.44|11595.44|11595.04|11595.04|0
1627898220000|2021-08-02 09:57:00|11595.3|11595.3|11595.56|11595.56|11595.56|11595.56|11595.3|11595.3|0
1627898230000|2021-08-02 09:57:10|11595.39|11595.39|11594.55|11594.55|11595.39|11595.39|11594.55|11594.55|0
1627898240000|2021-08-02 09:57:20|11594.71|11594.71|11594.55|11594.55|11594.71|11594.71|11594.55|11594.55|0
1627898250000|2021-08-02 09:57:30|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|0
1627898280000|2021-08-02 09:58:00|11594.56|11594.56|11593.27|11593.27|11594.56|11594.56|11593.27|11593.27|0
1627898340000|2021-08-02 09:59:00|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|11593.11|0
1627898350000|2021-08-02 09:59:10|11594.32|11594.32|11593.11|11593.11|11594.32|11594.32|11593.11|11593.11|0
1627898360000|2021-08-02 09:59:20|11594.32|11594.32|11594.11|11594.11|11594.32|11594.32|11594.11|11594.11|0
1627898370000|2021-08-02 09:59:30|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|0
1627898380000|2021-08-02 09:59:40|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|11593.77|0
1627898390000|2021-08-02 09:59:50|11593.98|11593.98|11593.84|11593.84|11594.06|11594.06|11593.84|11593.84|0
1627898410000|2021-08-02 10:00:10|11594.06|11594.06|11591.82|11591.82|11594.06|11594.06|11591.82|11591.82|0
1627898420000|2021-08-02 10:00:20|11591.13|11591.13|11590.16|11590.16|11591.13|11591.13|11590.16|11590.16|0
1627898430000|2021-08-02 10:00:30|11589.66|11589.66|11589.42|11589.42|11589.66|11589.66|11589.42|11589.42|0
1627898440000|2021-08-02 10:00:40|11589.35|11589.35|11588.28|11588.28|11589.35|11589.35|11588.28|11588.28|0
1627898450000|2021-08-02 10:00:50|11588.07|11588.07|11587.05|11587.05|11588.07|11588.07|11586.7|11586.7|0
1627898460000|2021-08-02 10:01:00|11587.03|11587.03|11586.51|11586.51|11587.03|11587.03|11586.51|11586.51|0
1627898470000|2021-08-02 10:01:10|11586.3|11586.3|11588.27|11588.27|11588.27|11588.27|11586.3|11586.3|0
1627898490000|2021-08-02 10:01:30|11588.1|11588.1|11588.1|11588.1|11588.1|11588.1|11588.02|11588.02|0
1627898520000|2021-08-02 10:02:00|11587.78|11587.78|11587.62|11587.62|11587.78|11587.78|11587.62|11587.62|0
1627898560000|2021-08-02 10:02:40|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|0
1627898570000|2021-08-02 10:02:50|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|0
1627898580000|2021-08-02 10:03:00|11587.31|11587.31|11588.3|11588.3|11588.3|11588.3|11587.31|11587.31|0
1627898590000|2021-08-02 10:03:10|11588.7|11588.7|11589.1|11589.1|11589.1|11589.1|11588.7|11588.7|0
1627898600000|2021-08-02 10:03:20|11589.45|11589.45|11589.21|11589.21|11589.45|11589.45|11589.21|11589.21|0
1627898610000|2021-08-02 10:03:30|11588.98|11588.98|11588.92|11588.92|11588.98|11588.98|11588.92|11588.92|0
1627898620000|2021-08-02 10:03:40|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|0
1627898630000|2021-08-02 10:03:50|11588.53|11588.53|11588.29|11588.29|11588.68|11588.68|11588.29|11588.29|0
1627898640000|2021-08-02 10:04:00|11590.26|11590.26|11591.82|11591.82|11592.05|11592.05|11590.26|11590.26|0
1627898650000|2021-08-02 10:04:10|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|0
1627898660000|2021-08-02 10:04:20|11592.28|11592.28|11590.94|11590.94|11592.28|11592.28|11590.94|11590.94|0
1627898670000|2021-08-02 10:04:30|11591.34|11591.34|11590.94|11590.94|11591.34|11591.34|11590.94|11590.94|0
1627898700000|2021-08-02 10:05:00|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|11590.78|0
1627898720000|2021-08-02 10:05:20|11590.57|11590.57|11591.95|11591.95|11591.95|11591.95|11590.57|11590.57|0
1627898760000|2021-08-02 10:06:00|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1627898770000|2021-08-02 10:06:10|11591.28|11591.28|11591.2|11591.2|11591.28|11591.28|11591.2|11591.2|0
1627898780000|2021-08-02 10:06:20|11591.37|11591.37|11591.15|11591.15|11591.37|11591.37|11591.15|11591.15|0
1627898790000|2021-08-02 10:06:30|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1627898800000|2021-08-02 10:06:40|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|11591.18|0
1627898810000|2021-08-02 10:06:50|11591.27|11591.27|11591.58|11591.58|11591.58|11591.58|11591.27|11591.27|0
1627898830000|2021-08-02 10:07:10|11592.79|11592.79|11593.99|11593.99|11593.99|11593.99|11592.79|11592.79|0
1627898840000|2021-08-02 10:07:20|11594.07|11594.07|11594.47|11594.47|11594.47|11594.47|11594.07|11594.07|0
1627898860000|2021-08-02 10:07:40|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|0
1627898870000|2021-08-02 10:07:50|11594.58|11594.58|11594.58|11594.58|11594.58|11594.58|11594.58|11594.58|0
1627898880000|2021-08-02 10:08:00|11594.86|11594.86|11595.1|11595.1|11595.1|11595.1|11594.86|11594.86|0
1627898900000|2021-08-02 10:08:20|11596.88|11596.88|11597.28|11597.28|11597.28|11597.28|11596.88|11596.88|0
1627898910000|2021-08-02 10:08:30|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|0
1627898920000|2021-08-02 10:08:40|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|11598.41|0
1627898930000|2021-08-02 10:08:50|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|11598.33|0
1627898940000|2021-08-02 10:09:00|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|11597.35|0
1627898950000|2021-08-02 10:09:10|11598.33|11598.33|11598.54|11598.54|11598.54|11598.54|11598.33|11598.33|0
1627898970000|2021-08-02 10:09:30|11598.97|11598.97|11599.18|11599.18|11599.18|11599.18|11598.97|11598.97|0
1627898990000|2021-08-02 10:09:50|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1627899000000|2021-08-02 10:10:00|11599.46|11599.46|11599.8|11599.8|11599.8|11599.8|11599.46|11599.46|0
1627899010000|2021-08-02 10:10:10|11600.26|11600.26|11600.26|11600.26|11600.26|11600.26|11600.26|11600.26|0
1627899020000|2021-08-02 10:10:20|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|11600.6|0
1627899030000|2021-08-02 10:10:30|11600.73|11600.73|11600.73|11600.73|11600.73|11600.73|11600.73|11600.73|0
1627899040000|2021-08-02 10:10:40|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|11600.79|0
1627899050000|2021-08-02 10:10:50|11600.86|11600.86|11601.2|11601.2|11601.2|11601.2|11600.86|11600.86|0
1627899060000|2021-08-02 10:11:00|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|11600.99|0
1627899070000|2021-08-02 10:11:10|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|11600.57|0
1627899080000|2021-08-02 10:11:20|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|11600.34|0
1627899100000|2021-08-02 10:11:40|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|11601.14|0
1627899120000|2021-08-02 10:12:00|11600.71|11600.71|11600.69|11600.69|11600.71|11600.71|11600.69|11600.69|0
1627899130000|2021-08-02 10:12:10|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|0
1627899180000|2021-08-02 10:13:00|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|11600.88|0
1627899190000|2021-08-02 10:13:10|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|0
1627899210000|2021-08-02 10:13:30|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|11599.84|0
1627899220000|2021-08-02 10:13:40|11599.04|11599.04|11598.34|11598.34|11599.04|11599.04|11598.34|11598.34|0
1627899270000|2021-08-02 10:14:30|11597.14|11597.14|11597.14|11597.14|11597.14|11597.14|11597.14|11597.14|0
1627899280000|2021-08-02 10:14:40|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|11596.74|0
1627899300000|2021-08-02 10:15:00|11595.75|11595.75|11593.72|11593.72|11595.75|11595.75|11593.72|11593.72|0
1627899310000|2021-08-02 10:15:10|11593.51|11593.51|11592.31|11592.31|11593.51|11593.51|11592.31|11592.31|0
1627899320000|2021-08-02 10:15:20|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|0
1627899330000|2021-08-02 10:15:30|11593.46|11593.46|11593.69|11593.69|11593.69|11593.69|11593.46|11593.46|0
1627899340000|2021-08-02 10:15:40|11593.86|11593.86|11594.36|11594.36|11594.36|11594.36|11593.86|11593.86|0
1627899350000|2021-08-02 10:15:50|11594.53|11594.53|11595.33|11595.33|11595.33|11595.33|11594.53|11594.53|0
1627899360000|2021-08-02 10:16:00|11596.37|11596.37|11596.93|11596.93|11596.93|11596.93|11596.37|11596.37|0
1627899370000|2021-08-02 10:16:10|11597.1|11597.1|11597.1|11597.1|11597.1|11597.1|11597.1|11597.1|0
1627899380000|2021-08-02 10:16:20|11596.67|11596.67|11598.28|11598.28|11598.28|11598.28|11596.67|11596.67|0
1627899390000|2021-08-02 10:16:30|11601.79|11601.79|11601.5|11601.5|11601.79|11601.79|11601.5|11601.5|0
1627899400000|2021-08-02 10:16:40|11601.64|11601.64|11601.8|11601.8|11601.8|11601.8|11601.64|11601.64|0
1627899410000|2021-08-02 10:16:50|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|0
1627899420000|2021-08-02 10:17:00|11602.13|11602.13|11601.71|11601.71|11602.13|11602.13|11601.71|11601.71|0
1627899450000|2021-08-02 10:17:30|11601.5|11601.5|11601.29|11601.29|11601.5|11601.5|11601.29|11601.29|0
1627899470000|2021-08-02 10:17:50|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|0
1627899480000|2021-08-02 10:18:00|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|0
1627899490000|2021-08-02 10:18:10|11602.72|11602.72|11603.14|11603.14|11603.14|11603.14|11602.72|11602.72|0
1627899510000|2021-08-02 10:18:30|11604.12|11604.12|11604.55|11604.55|11604.55|11604.55|11604.12|11604.12|0
1627899540000|2021-08-02 10:19:00|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|11603.34|0
1627899550000|2021-08-02 10:19:10|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|0
1627899570000|2021-08-02 10:19:30|11601.37|11601.37|11601.37|11601.37|11601.37|11601.37|11601.37|11601.37|0
1627899580000|2021-08-02 10:19:40|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|0
1627899590000|2021-08-02 10:19:50|11601.72|11601.72|11602.07|11602.07|11602.07|11602.07|11601.72|11601.72|0
1627899600000|2021-08-02 10:20:00|11602.28|11602.28|11601.19|11601.19|11602.28|11602.28|11601.19|11601.19|0
1627899610000|2021-08-02 10:20:10|11601.11|11601.11|11600.94|11600.94|11601.11|11601.11|11600.94|11600.94|0
1627899620000|2021-08-02 10:20:20|11600.79|11600.79|11600.71|11600.71|11600.79|11600.79|11600.71|11600.71|0
1627899630000|2021-08-02 10:20:30|11600.37|11600.37|11600.21|11600.21|11600.37|11600.37|11600.21|11600.21|0
1627899650000|2021-08-02 10:20:50|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|0
1627899680000|2021-08-02 10:21:20|11600.38|11600.38|11600.38|11600.38|11600.38|11600.38|11600.38|11600.38|0
1627899690000|2021-08-02 10:21:30|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|11600.03|0
1627899730000|2021-08-02 10:22:10|11601.01|11601.01|11601.22|11601.22|11601.52|11601.52|11601.01|11601.01|0
1627899750000|2021-08-02 10:22:30|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|0
1627899760000|2021-08-02 10:22:40|11600.15|11600.15|11601.72|11601.72|11601.72|11601.72|11600.15|11600.15|0
1627899770000|2021-08-02 10:22:50|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|0
1627899780000|2021-08-02 10:23:00|11602.34|11602.34|11602.77|11602.77|11602.77|11602.77|11602.08|11602.08|0
1627899790000|2021-08-02 10:23:10|11602.85|11602.85|11604.13|11604.13|11604.13|11604.13|11602.72|11602.72|0
1627899800000|2021-08-02 10:23:20|11604.21|11604.21|11604.21|11604.21|11604.21|11604.21|11604.21|11604.21|0
1627899810000|2021-08-02 10:23:30|11604|11604|11605.04|11605.04|11605.04|11605.04|11603.31|11603.31|0
1627899820000|2021-08-02 10:23:40|11605.25|11605.25|11605.46|11605.46|11605.46|11605.46|11605.25|11605.25|0
1627899840000|2021-08-02 10:24:00|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|0
1627899850000|2021-08-02 10:24:10|11603.59|11603.59|11604.29|11604.29|11604.29|11604.29|11603.59|11603.59|0
1627899860000|2021-08-02 10:24:20|11603.94|11603.94|11602.9|11602.9|11603.94|11603.94|11602.55|11602.55|0
1627899890000|2021-08-02 10:24:50|11602.98|11602.98|11602.41|11602.41|11602.98|11602.98|11602.41|11602.41|0
1627899900000|2021-08-02 10:25:00|11602.28|11602.28|11602.21|11602.21|11602.28|11602.28|11602.21|11602.21|0
1627899910000|2021-08-02 10:25:10|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|0
1627899940000|2021-08-02 10:25:40|11603.42|11603.42|11603.42|11603.42|11603.42|11603.42|11603.42|11603.42|0
1627899990000|2021-08-02 10:26:30|11604.41|11604.41|11604.01|11604.01|11604.41|11604.41|11604.01|11604.01|0
1627900000000|2021-08-02 10:26:40|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|0
1627900020000|2021-08-02 10:27:00|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|11602.38|0
1627900030000|2021-08-02 10:27:10|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|0
1627900040000|2021-08-02 10:27:20|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|0
1627900080000|2021-08-02 10:28:00|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1627900090000|2021-08-02 10:28:10|11603.04|11603.04|11604.03|11604.03|11604.03|11604.03|11603.04|11603.04|0
1627900110000|2021-08-02 10:28:30|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|0
1627900120000|2021-08-02 10:28:40|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|0
1627900130000|2021-08-02 10:28:50|11604.29|11604.29|11604.96|11604.96|11604.96|11604.96|11604.29|11604.29|0
1627900150000|2021-08-02 10:29:10|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|11604.79|0
1627900200000|2021-08-02 10:30:00|11604.93|11604.93|11605.98|11605.98|11605.98|11605.98|11604.93|11604.93|0
1627900270000|2021-08-02 10:31:10|11605.72|11605.72|11605.46|11605.46|11605.72|11605.72|11605.46|11605.46|0
1627900290000|2021-08-02 10:31:30|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|11604.47|0
1627900330000|2021-08-02 10:32:10|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|0
1627900350000|2021-08-02 10:32:30|11604.04|11604.04|11602.92|11602.92|11604.04|11604.04|11602.92|11602.92|0
1627900380000|2021-08-02 10:33:00|11602.77|11602.77|11602.93|11602.93|11602.93|11602.93|11602.77|11602.77|0
1627900420000|2021-08-02 10:33:40|11602.59|11602.59|11602.59|11602.59|11602.59|11602.59|11602.59|11602.59|0
1627900440000|2021-08-02 10:34:00|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|0
1627900450000|2021-08-02 10:34:10|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|11602.42|0
1627900460000|2021-08-02 10:34:20|11602.19|11602.19|11602.19|11602.19|11602.19|11602.19|11602.19|11602.19|0
1627900470000|2021-08-02 10:34:30|11601.98|11601.98|11601.55|11601.55|11601.98|11601.98|11601.55|11601.55|0
1627900480000|2021-08-02 10:34:40|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|0
1627900500000|2021-08-02 10:35:00|11601.89|11601.89|11599.92|11599.92|11601.89|11601.89|11599.92|11599.92|0
1627900540000|2021-08-02 10:35:40|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|11600.2|0
1627900560000|2021-08-02 10:36:00|11599.87|11599.87|11600.2|11600.2|11600.2|11600.2|11599.87|11599.87|0
1627900570000|2021-08-02 10:36:10|11600.62|11600.62|11601.61|11601.61|11601.61|11601.61|11600.62|11600.62|0
1627900580000|2021-08-02 10:36:20|11602.3|11602.3|11601.95|11601.95|11602.3|11602.3|11601.79|11601.79|0
1627900590000|2021-08-02 10:36:30|11602.11|11602.11|11602.11|11602.11|11602.11|11602.11|11601.94|11601.94|0
1627900600000|2021-08-02 10:36:40|11601.9|11601.9|11601.9|11601.9|11601.9|11601.9|11601.9|11601.9|0
1627900610000|2021-08-02 10:36:50|11602.3|11602.3|11601.44|11601.44|11602.3|11602.3|11601.11|11601.11|0
1627900620000|2021-08-02 10:37:00|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|0
1627900630000|2021-08-02 10:37:10|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|11601.82|0
1627900640000|2021-08-02 10:37:20|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|0
1627900660000|2021-08-02 10:37:40|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|0
1627900670000|2021-08-02 10:37:50|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|0
1627900680000|2021-08-02 10:38:00|11601.01|11601.01|11600.93|11600.93|11601.01|11601.01|11600.93|11600.93|0
1627900690000|2021-08-02 10:38:10|11600.78|11600.78|11599.25|11599.25|11600.93|11600.93|11599.25|11599.25|0
1627900720000|2021-08-02 10:38:40|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|0
1627900740000|2021-08-02 10:39:00|11600.8|11600.8|11600.8|11600.8|11600.8|11600.8|11600.8|11600.8|0
1627900760000|2021-08-02 10:39:20|11600.4|11600.4|11600.35|11600.35|11600.4|11600.4|11600.35|11600.35|0
1627900770000|2021-08-02 10:39:30|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|0
1627900790000|2021-08-02 10:39:50|11600.42|11600.42|11600.84|11600.84|11600.84|11600.84|11600.42|11600.42|0
1627900810000|2021-08-02 10:40:10|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|0
1627900820000|2021-08-02 10:40:20|11601.25|11601.25|11600.9|11600.9|11601.25|11601.25|11600.77|11600.77|0
1627900830000|2021-08-02 10:40:30|11601.14|11601.14|11601.01|11601.01|11601.14|11601.14|11601.01|11601.01|0
1627900840000|2021-08-02 10:40:40|11601.16|11601.16|11601.01|11601.01|11601.16|11601.16|11601.01|11601.01|0
1627900900000|2021-08-02 10:41:40|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|11601.17|0
1627900930000|2021-08-02 10:42:10|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|11601.38|0
1627900940000|2021-08-02 10:42:20|11601.81|11601.81|11601.81|11601.81|11601.81|11601.81|11601.81|11601.81|0
1627900990000|2021-08-02 10:43:10|11600.82|11600.82|11599.72|11599.72|11600.82|11600.82|11599.72|11599.72|0
1627901010000|2021-08-02 10:43:30|11598.74|11598.74|11598.53|11598.53|11598.74|11598.74|11598.53|11598.53|0
1627901030000|2021-08-02 10:43:50|11598.12|11598.12|11596.88|11596.88|11598.12|11598.12|11596.88|11596.88|0
1627901080000|2021-08-02 10:44:40|11595.67|11595.67|11594.74|11594.74|11595.67|11595.67|11594.74|11594.74|0
1627901090000|2021-08-02 10:44:50|11594.34|11594.34|11595.22|11595.22|11595.22|11595.22|11594.34|11594.34|0
1627901100000|2021-08-02 10:45:00|11594.87|11594.87|11593.18|11593.18|11594.87|11594.87|11593.18|11593.18|0
1627901110000|2021-08-02 10:45:10|11592.92|11592.92|11592.61|11592.61|11592.92|11592.92|11592.44|11592.44|0
1627901120000|2021-08-02 10:45:20|11590.64|11590.64|11590.24|11590.24|11590.64|11590.64|11590.24|11590.24|0
1627901140000|2021-08-02 10:45:40|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|11590.64|0
1627901160000|2021-08-02 10:46:00|11591.97|11591.97|11590.96|11590.96|11591.97|11591.97|11590.96|11590.96|0
1627901190000|2021-08-02 10:46:30|11589.75|11589.75|11589.92|11589.92|11589.92|11589.92|11589.75|11589.75|0
1627901200000|2021-08-02 10:46:40|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|11589.79|0
1627901210000|2021-08-02 10:46:50|11588.81|11588.81|11588.81|11588.81|11588.81|11588.81|11588.81|11588.81|0
1627901220000|2021-08-02 10:47:00|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|11588.86|0
1627901230000|2021-08-02 10:47:10|11588.51|11588.51|11587.82|11587.82|11588.51|11588.51|11587.82|11587.82|0
1627901250000|2021-08-02 10:47:30|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|0
1627901260000|2021-08-02 10:47:40|11589.15|11589.15|11589.84|11589.84|11589.84|11589.84|11588.86|11588.86|0
1627901270000|2021-08-02 10:47:50|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1627901340000|2021-08-02 10:49:00|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1627901350000|2021-08-02 10:49:10|11589.73|11589.73|11591.12|11591.12|11591.12|11591.12|11589.73|11589.73|0
1627901380000|2021-08-02 10:49:40|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1627901390000|2021-08-02 10:49:50|11590.44|11590.44|11590.44|11590.44|11590.44|11590.44|11590.27|11590.27|0
1627901400000|2021-08-02 10:50:00|11590.36|11590.36|11590.28|11590.28|11590.36|11590.36|11590.28|11590.28|0
1627901410000|2021-08-02 10:50:10|11589.94|11589.94|11590.63|11590.63|11590.63|11590.63|11589.59|11589.59|0
1627901440000|2021-08-02 10:50:40|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|11590.46|0
1627901450000|2021-08-02 10:50:50|11590.25|11590.25|11590.46|11590.46|11590.46|11590.46|11590.25|11590.25|0
1627901460000|2021-08-02 10:51:00|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|0
1627901470000|2021-08-02 10:51:10|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|0
1627901480000|2021-08-02 10:51:20|11589.44|11589.44|11589.66|11589.66|11589.66|11589.66|11589.44|11589.44|0
1627901490000|2021-08-02 10:51:30|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|11589.73|0
1627901510000|2021-08-02 10:51:50|11589.88|11589.88|11589.93|11589.93|11589.93|11589.93|11589.88|11589.88|0
1627901520000|2021-08-02 10:52:00|11589.97|11589.97|11589.97|11589.97|11589.97|11589.97|11589.97|11589.97|0
1627901530000|2021-08-02 10:52:10|11590.2|11590.2|11590.71|11590.71|11590.71|11590.71|11590.2|11590.2|0
1627901540000|2021-08-02 10:52:20|11590.79|11590.79|11590.84|11590.84|11590.84|11590.84|11590.79|11590.79|0
1627901560000|2021-08-02 10:52:40|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|11590.67|0
1627901570000|2021-08-02 10:52:50|11590.51|11590.51|11590.67|11590.67|11590.67|11590.67|11590.51|11590.51|0
1627901590000|2021-08-02 10:53:10|11590.75|11590.75|11590.42|11590.42|11590.75|11590.75|11590.42|11590.42|0
1627901600000|2021-08-02 10:53:20|11590.52|11590.52|11591.12|11591.12|11591.12|11591.12|11590.52|11590.52|0
1627901610000|2021-08-02 10:53:30|11591.46|11591.46|11591.25|11591.25|11591.46|11591.46|11591.25|11591.25|0
1627901620000|2021-08-02 10:53:40|11591.39|11591.39|11592.14|11592.14|11592.14|11592.14|11591.39|11591.39|0
1627901630000|2021-08-02 10:53:50|11592.35|11592.35|11592.35|11592.35|11592.35|11592.35|11592.35|11592.35|0
1627901670000|2021-08-02 10:54:30|11592.18|11592.18|11592.35|11592.35|11592.52|11592.52|11592.02|11592.02|0
1627901680000|2021-08-02 10:54:40|11591.35|11591.35|11591.56|11591.56|11591.56|11591.56|11591.35|11591.35|0
1627901690000|2021-08-02 10:54:50|11591.23|11591.23|11591.23|11591.23|11591.23|11591.23|11591.23|11591.23|0
1627901700000|2021-08-02 10:55:00|11591.06|11591.06|11590.89|11590.89|11591.06|11591.06|11590.89|11590.89|0
1627901710000|2021-08-02 10:55:10|11591.06|11591.06|11591.23|11591.23|11591.23|11591.23|11591.06|11591.06|0
1627901720000|2021-08-02 10:55:20|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|11591.58|0
1627901730000|2021-08-02 10:55:30|11590.59|11590.59|11590.17|11590.17|11590.59|11590.59|11589.77|11589.77|0
1627901740000|2021-08-02 10:55:40|11589.74|11589.74|11589.74|11589.74|11589.74|11589.74|11589.74|11589.74|0
1627901760000|2021-08-02 10:56:00|11589.91|11589.91|11590.89|11590.89|11590.89|11590.89|11589.91|11589.91|0
1627901770000|2021-08-02 10:56:10|11589.69|11589.69|11589.34|11589.34|11589.69|11589.69|11589.34|11589.34|0
1627901780000|2021-08-02 10:56:20|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|0
1627901790000|2021-08-02 10:56:30|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|0
1627901800000|2021-08-02 10:56:40|11589.89|11589.89|11589.54|11589.54|11589.89|11589.89|11589.54|11589.54|0
1627901810000|2021-08-02 10:56:50|11588.56|11588.56|11588.08|11588.08|11588.56|11588.56|11588.08|11588.08|0
1627901820000|2021-08-02 10:57:00|11587.44|11587.44|11586.64|11586.64|11587.44|11587.44|11586.64|11586.64|0
1627901830000|2021-08-02 10:57:10|11586.24|11586.24|11585.49|11585.49|11586.24|11586.24|11585.49|11585.49|0
1627901840000|2021-08-02 10:57:20|11585.36|11585.36|11582.08|11582.08|11585.36|11585.36|11582.08|11582.08|0
1627901860000|2021-08-02 10:57:40|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|0
1627901870000|2021-08-02 10:57:50|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|0
1627901880000|2021-08-02 10:58:00|11578.15|11578.15|11576.3|11576.3|11578.31|11578.31|11576.26|11576.26|0
1627901890000|2021-08-02 10:58:10|11576.35|11576.35|11576.14|11576.14|11576.35|11576.35|11576.14|11576.14|0
1627901900000|2021-08-02 10:58:20|11575.88|11575.88|11575.12|11575.12|11575.88|11575.88|11575.12|11575.12|0
1627901910000|2021-08-02 10:58:30|11574.78|11574.78|11574.62|11574.62|11574.78|11574.78|11574.62|11574.62|0
1627901920000|2021-08-02 10:58:40|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|0
1627901930000|2021-08-02 10:58:50|11574.14|11574.14|11573.83|11573.83|11574.14|11574.14|11573.83|11573.83|0
1627901940000|2021-08-02 10:59:00|11573.67|11573.67|11571.53|11571.53|11573.67|11573.67|11571.53|11571.53|0
1627901950000|2021-08-02 10:59:10|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1627901990000|2021-08-02 10:59:50|11570.58|11570.58|11568.08|11568.08|11570.58|11570.58|11567.1|11567.1|0
1627902000000|2021-08-02 11:00:00|11567.96|11567.96|11566.96|11566.96|11567.96|11567.96|11566.79|11566.79|0
1627902010000|2021-08-02 11:00:10|11567.29|11567.29|11567.62|11567.62|11567.62|11567.62|11567.29|11567.29|0
1627902030000|2021-08-02 11:00:30|11567.48|11567.48|11568.12|11568.12|11568.12|11568.12|11567.43|11567.43|0
1627902040000|2021-08-02 11:00:40|11569.93|11569.93|11570.23|11570.23|11570.23|11570.23|11569.93|11569.93|0
1627902060000|2021-08-02 11:01:00|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|11569.89|0
1627902070000|2021-08-02 11:01:10|11570.13|11570.13|11570.13|11570.13|11570.34|11570.34|11570.13|11570.13|0
1627902100000|2021-08-02 11:01:40|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|0
1627902110000|2021-08-02 11:01:50|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|11570.68|0
1627902120000|2021-08-02 11:02:00|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|11570.45|0
1627902130000|2021-08-02 11:02:10|11569.47|11569.47|11567.96|11567.96|11569.47|11569.47|11567.96|11567.96|0
1627902140000|2021-08-02 11:02:20|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|0
1627902150000|2021-08-02 11:02:30|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|0
1627902170000|2021-08-02 11:02:50|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|0
1627902180000|2021-08-02 11:03:00|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|11566.97|0
1627902190000|2021-08-02 11:03:10|11565.41|11565.41|11565.01|11565.01|11565.41|11565.41|11565.01|11565.01|0
1627902210000|2021-08-02 11:03:30|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|0
1627902220000|2021-08-02 11:03:40|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|0
1627902230000|2021-08-02 11:03:50|11563.62|11563.62|11563.62|11563.62|11563.62|11563.62|11563.62|11563.62|0
1627902240000|2021-08-02 11:04:00|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|11564.02|0
1627902250000|2021-08-02 11:04:10|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|11564.42|0
1627902300000|2021-08-02 11:05:00|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|11564.49|0
1627902310000|2021-08-02 11:05:10|11564.53|11564.53|11560.05|11560.05|11564.53|11564.53|11560.05|11560.05|0
1627902320000|2021-08-02 11:05:20|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|11559.84|0
1627902340000|2021-08-02 11:05:40|11556.88|11556.88|11556.96|11556.96|11557.15|11557.15|11556.88|11556.88|0
1627902350000|2021-08-02 11:05:50|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|11557.17|0
1627902360000|2021-08-02 11:06:00|11557|11557|11558.39|11558.39|11558.39|11558.39|11557|11557|0
1627902380000|2021-08-02 11:06:20|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|11558.52|0
1627902420000|2021-08-02 11:07:00|11558.12|11558.12|11557.79|11557.79|11558.12|11558.12|11557.71|11557.71|0
1627902450000|2021-08-02 11:07:30|11557.71|11557.71|11557.71|11557.71|11557.71|11557.71|11557.64|11557.64|0
1627902460000|2021-08-02 11:07:40|11557.79|11557.79|11557.58|11557.58|11557.79|11557.79|11557.37|11557.37|0
1627902480000|2021-08-02 11:08:00|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|11557.18|0
1627902490000|2021-08-02 11:08:10|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|11557.58|0
1627902530000|2021-08-02 11:08:50|11555.61|11555.61|11555.06|11555.06|11555.61|11555.61|11554.93|11554.93|0
1627902540000|2021-08-02 11:09:00|11553.85|11553.85|11553.59|11553.59|11553.85|11553.85|11553.59|11553.59|0
1627902570000|2021-08-02 11:09:30|11553.8|11553.8|11553.59|11553.59|11553.8|11553.8|11553.59|11553.59|0
1627902580000|2021-08-02 11:09:40|11553.94|11553.94|11552.74|11552.74|11553.94|11553.94|11552.74|11552.74|0
1627902600000|2021-08-02 11:10:00|11552.57|11552.57|11552.4|11552.4|11552.57|11552.57|11552.4|11552.4|0
1627902610000|2021-08-02 11:10:10|11551.02|11551.02|11550.67|11550.67|11551.02|11551.02|11550.67|11550.67|0
1627902650000|2021-08-02 11:10:50|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|0
1627902660000|2021-08-02 11:11:00|11550.5|11550.5|11550.1|11550.1|11550.5|11550.5|11550.1|11550.1|0
1627902670000|2021-08-02 11:11:10|11548.9|11548.9|11548.9|11548.9|11548.9|11548.9|11548.9|11548.9|0
1627902690000|2021-08-02 11:11:30|11548.57|11548.57|11548.99|11548.99|11548.99|11548.99|11548.57|11548.57|0
1627902700000|2021-08-02 11:11:40|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|11547.79|0
1627902720000|2021-08-02 11:12:00|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|11547.63|0
1627902750000|2021-08-02 11:12:30|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|0
1627902790000|2021-08-02 11:13:10|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|11546.94|0
1627902800000|2021-08-02 11:13:20|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|11549.35|0
1627902840000|2021-08-02 11:14:00|11549.14|11549.14|11550.71|11550.71|11550.71|11550.71|11549.14|11549.14|0
1627902850000|2021-08-02 11:14:10|11551.06|11551.06|11550.07|11550.07|11551.06|11551.06|11550.07|11550.07|0
1627902860000|2021-08-02 11:14:20|11551.06|11551.06|11550.07|11550.07|11551.06|11551.06|11550.07|11550.07|0
1627902890000|2021-08-02 11:14:50|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|11550.77|0
1627902900000|2021-08-02 11:15:00|11549.78|11549.78|11549.46|11549.46|11550.21|11550.21|11549.46|11549.46|0
1627902910000|2021-08-02 11:15:10|11548.25|11548.25|11548.04|11548.04|11548.25|11548.25|11548.04|11548.04|0
1627902960000|2021-08-02 11:16:00|11547.53|11547.53|11547.53|11547.53|11547.53|11547.53|11547.53|11547.53|0
1627902980000|2021-08-02 11:16:20|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|11547.96|0
1627902990000|2021-08-02 11:16:30|11548.04|11548.04|11548.11|11548.11|11548.11|11548.11|11548.04|11548.04|0
1627903010000|2021-08-02 11:16:50|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|0
1627903020000|2021-08-02 11:17:00|11548.11|11548.11|11548.46|11548.46|11548.46|11548.46|11548.11|11548.11|0
1627903040000|2021-08-02 11:17:20|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|11546.05|0
1627903050000|2021-08-02 11:17:30|11545.7|11545.7|11546.69|11546.69|11546.69|11546.69|11545.7|11545.7|0
1627903060000|2021-08-02 11:17:40|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|0
1627903080000|2021-08-02 11:18:00|11547.88|11547.88|11547.92|11547.92|11547.92|11547.92|11547.88|11547.88|0
1627903090000|2021-08-02 11:18:10|11547.5|11547.5|11548.21|11548.21|11548.21|11548.21|11547.5|11547.5|0
1627903100000|2021-08-02 11:18:20|11548.29|11548.29|11548.29|11548.29|11548.29|11548.29|11548.29|11548.29|0
1627903110000|2021-08-02 11:18:30|11548.5|11548.5|11549.72|11549.72|11549.72|11549.72|11548.5|11548.5|0
1627903120000|2021-08-02 11:18:40|11549.93|11549.93|11552.82|11552.82|11552.82|11552.82|11549.93|11549.93|0
1627903160000|2021-08-02 11:19:20|11553.03|11553.03|11553.18|11553.18|11553.18|11553.18|11553.03|11553.03|0
1627903170000|2021-08-02 11:19:30|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|0
1627903190000|2021-08-02 11:19:50|11553.2|11553.2|11553.2|11553.2|11553.2|11553.2|11553.2|11553.2|0
1627903200000|2021-08-02 11:20:00|11553.37|11553.37|11554.01|11554.01|11554.01|11554.01|11553.2|11553.2|0
1627903220000|2021-08-02 11:20:20|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|11553.84|0
1627903230000|2021-08-02 11:20:30|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|11553.6|0
1627903250000|2021-08-02 11:20:50|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|0
1627903270000|2021-08-02 11:21:10|11552.75|11552.75|11552.75|11552.75|11552.75|11552.75|11552.75|11552.75|0
1627903290000|2021-08-02 11:21:30|11552.56|11552.56|11551.87|11551.87|11552.56|11552.56|11551.87|11551.87|0
1627903310000|2021-08-02 11:21:50|11552.08|11552.08|11552.08|11552.08|11552.08|11552.08|11552.08|11552.08|0
1627903320000|2021-08-02 11:22:00|11551.39|11551.39|11550.4|11550.4|11551.39|11551.39|11550.4|11550.4|0
1627903330000|2021-08-02 11:22:10|11550.27|11550.27|11550.43|11550.43|11550.43|11550.43|11550.27|11550.27|0
1627903340000|2021-08-02 11:22:20|11549.73|11549.73|11548.53|11548.53|11549.73|11549.73|11548.53|11548.53|0
1627903360000|2021-08-02 11:22:40|11547.55|11547.55|11547.55|11547.55|11547.55|11547.55|11547.55|11547.55|0
1627903400000|2021-08-02 11:23:20|11546.51|11546.51|11546.85|11546.85|11546.85|11546.85|11546.51|11546.51|0
1627903410000|2021-08-02 11:23:30|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|11545.87|0
1627903430000|2021-08-02 11:23:50|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|0
1627903440000|2021-08-02 11:24:00|11545.73|11545.73|11544.4|11544.4|11546.72|11546.72|11544.4|11544.4|0
1627903460000|2021-08-02 11:24:20|11544|11544|11544|11544|11544|11544|11544|11544|0
1627903470000|2021-08-02 11:24:30|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|11543.79|0
1627903490000|2021-08-02 11:24:50|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|11543.53|0
1627903500000|2021-08-02 11:25:00|11543.32|11543.32|11543.08|11543.08|11543.32|11543.32|11543.08|11543.08|0
1627903510000|2021-08-02 11:25:10|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|0
1627903530000|2021-08-02 11:25:30|11542.8|11542.8|11542.63|11542.63|11542.8|11542.8|11542.63|11542.63|0
1627903550000|2021-08-02 11:25:50|11541.64|11541.64|11543.38|11543.38|11543.38|11543.38|11541.64|11541.64|0
1627903580000|2021-08-02 11:26:20|11543.22|11543.22|11543.07|11543.07|11543.22|11543.22|11543.07|11543.07|0
1627903600000|2021-08-02 11:26:40|11541.86|11541.86|11540.66|11540.66|11541.86|11541.86|11540.66|11540.66|0
1627903610000|2021-08-02 11:26:50|11539.67|11539.67|11539.67|11539.67|11539.67|11539.67|11539.67|11539.67|0
1627903620000|2021-08-02 11:27:00|11538.69|11538.69|11537.99|11537.99|11538.69|11538.69|11537.99|11537.99|0
1627903690000|2021-08-02 11:28:10|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|11538.2|0
1627903710000|2021-08-02 11:28:30|11537.78|11537.78|11538.13|11538.13|11538.13|11538.13|11537.78|11537.78|0
1627903740000|2021-08-02 11:29:00|11538.56|11538.56|11539.08|11539.08|11539.08|11539.08|11538.56|11538.56|0
1627903750000|2021-08-02 11:29:10|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|0
1627903780000|2021-08-02 11:29:40|11538.94|11538.94|11540.28|11540.28|11540.28|11540.28|11538.94|11538.94|0
1627903790000|2021-08-02 11:29:50|11540.07|11540.07|11540.26|11540.26|11540.47|11540.47|11540.07|11540.07|0
1627903800000|2021-08-02 11:30:00|11540.18|11540.18|11540.58|11540.58|11540.58|11540.58|11540.18|11540.18|0
1627903810000|2021-08-02 11:30:10|11540.23|11540.23|11540.16|11540.16|11540.58|11540.58|11540.16|11540.16|0
1627903820000|2021-08-02 11:30:20|11538.19|11538.19|11538.19|11538.19|11538.19|11538.19|11538.19|11538.19|0
1627903830000|2021-08-02 11:30:30|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|11537.68|0
1627903840000|2021-08-02 11:30:40|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|11537.83|0
1627903850000|2021-08-02 11:30:50|11537.48|11537.48|11537.48|11537.48|11537.48|11537.48|11537.48|11537.48|0
1627903870000|2021-08-02 11:31:10|11537.41|11537.41|11537.41|11537.41|11537.83|11537.83|11537.41|11537.41|0
1627903900000|2021-08-02 11:31:40|11537.46|11537.46|11537.25|11537.25|11537.46|11537.46|11537.25|11537.25|0
1627903920000|2021-08-02 11:32:00|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|11537.42|0
1627903940000|2021-08-02 11:32:20|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|11537.19|0
1627903970000|2021-08-02 11:32:50|11536.85|11536.85|11536.85|11536.85|11536.85|11536.85|11536.85|11536.85|0
1627903980000|2021-08-02 11:33:00|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|11536.68|0
1627904040000|2021-08-02 11:34:00|11536.9|11536.9|11536.28|11536.28|11536.9|11536.9|11535.91|11535.91|0
1627904050000|2021-08-02 11:34:10|11537.26|11537.26|11537.61|11537.61|11537.61|11537.61|11537.26|11537.26|0
1627904060000|2021-08-02 11:34:20|11538.41|11538.41|11538.22|11538.22|11538.41|11538.41|11538.01|11538.01|0
1627904070000|2021-08-02 11:34:30|11537.7|11537.7|11537.3|11537.3|11537.7|11537.7|11537.3|11537.3|0
1627904080000|2021-08-02 11:34:40|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|0
1627904090000|2021-08-02 11:34:50|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|11536.83|0
1627904100000|2021-08-02 11:35:00|11536.75|11536.75|11536.83|11536.83|11536.83|11536.83|11536.75|11536.75|0
1627904110000|2021-08-02 11:35:10|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|11536.33|0
1627904120000|2021-08-02 11:35:20|11536.45|11536.45|11534.48|11534.48|11536.45|11536.45|11534.48|11534.48|0
1627904130000|2021-08-02 11:35:30|11534.06|11534.06|11534.06|11534.06|11534.06|11534.06|11534.06|11534.06|0
1627904150000|2021-08-02 11:35:50|11533.72|11533.72|11532.52|11532.52|11533.72|11533.72|11532.52|11532.52|0
1627904160000|2021-08-02 11:36:00|11532.44|11532.44|11532.04|11532.04|11532.44|11532.44|11532.04|11532.04|0
1627904170000|2021-08-02 11:36:10|11531.96|11531.96|11531.96|11531.96|11531.96|11531.96|11531.96|11531.96|0
1627904180000|2021-08-02 11:36:20|11533.16|11533.16|11533.56|11533.56|11533.56|11533.56|11533.16|11533.16|0
1627904190000|2021-08-02 11:36:30|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|0
1627904210000|2021-08-02 11:36:50|11532.71|11532.71|11532.71|11532.71|11532.71|11532.71|11532.71|11532.71|0
1627904230000|2021-08-02 11:37:10|11532.31|11532.31|11531.76|11531.76|11532.31|11532.31|11531.76|11531.76|0
1627904240000|2021-08-02 11:37:20|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|11531.55|0
1627904280000|2021-08-02 11:38:00|11531.2|11531.2|11531.12|11531.12|11531.2|11531.2|11531.12|11531.12|0
1627904290000|2021-08-02 11:38:10|11531.47|11531.47|11533.07|11533.07|11533.07|11533.07|11531.47|11531.47|0
1627904300000|2021-08-02 11:38:20|11533.22|11533.22|11532.44|11532.44|11533.22|11533.22|11532.02|11532.02|0
1627904310000|2021-08-02 11:38:30|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|11532.23|0
1627904340000|2021-08-02 11:39:00|11531.9|11531.9|11532.61|11532.61|11532.61|11532.61|11531.9|11531.9|0
1627904350000|2021-08-02 11:39:10|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|11532.12|0
1627904360000|2021-08-02 11:39:20|11532.62|11532.62|11532.62|11532.62|11532.62|11532.62|11532.62|11532.62|0
1627904380000|2021-08-02 11:39:40|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|11534.35|0
1627904390000|2021-08-02 11:39:50|11534.57|11534.57|11534.8|11534.8|11534.8|11534.8|11534.57|11534.57|0
1627904400000|2021-08-02 11:40:00|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|0
1627904410000|2021-08-02 11:40:10|11534.08|11534.08|11534.06|11534.06|11534.48|11534.48|11534.06|11534.06|0
1627904420000|2021-08-02 11:40:20|11533.97|11533.97|11532.98|11532.98|11533.97|11533.97|11532.98|11532.98|0
1627904430000|2021-08-02 11:40:30|11532.81|11532.81|11532.98|11532.98|11532.98|11532.98|11532.81|11532.81|0
1627904450000|2021-08-02 11:40:50|11532.9|11532.9|11532.9|11532.9|11532.9|11532.9|11532.9|11532.9|0
1627904460000|2021-08-02 11:41:00|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|11532.75|0
1627904480000|2021-08-02 11:41:20|11531.76|11531.76|11532|11532|11532|11532|11531.6|11531.6|0
1627904490000|2021-08-02 11:41:30|11531.79|11531.79|11532|11532|11532|11532|11531.79|11531.79|0
1627904500000|2021-08-02 11:41:40|11532.98|11532.98|11532.98|11532.98|11532.98|11532.98|11532.98|11532.98|0
1627904520000|2021-08-02 11:42:00|11533.41|11533.41|11533.97|11533.97|11533.97|11533.97|11533.41|11533.41|0
1627904530000|2021-08-02 11:42:10|11533.73|11533.73|11532.21|11532.21|11533.73|11533.73|11532.21|11532.21|0
1627904540000|2021-08-02 11:42:20|11531.41|11531.41|11528.41|11528.41|11531.41|11531.41|11528.41|11528.41|0
1627904550000|2021-08-02 11:42:30|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1627904560000|2021-08-02 11:42:40|11528.99|11528.99|11528.76|11528.76|11528.99|11528.99|11528.76|11528.76|0
1627904580000|2021-08-02 11:43:00|11529.74|11529.74|11530.73|11530.73|11530.73|11530.73|11529.74|11529.74|0
1627904600000|2021-08-02 11:43:20|11530.03|11530.03|11528.07|11528.07|11530.03|11530.03|11528.07|11528.07|0
1627904610000|2021-08-02 11:43:30|11526.95|11526.95|11526.95|11526.95|11526.95|11526.95|11526.95|11526.95|0
1627904620000|2021-08-02 11:43:40|11526.78|11526.78|11525.79|11525.79|11526.78|11526.78|11525.79|11525.79|0
1627904630000|2021-08-02 11:43:50|11525.72|11525.72|11526.73|11526.73|11526.8|11526.8|11525.47|11525.47|0
1627904650000|2021-08-02 11:44:10|11525.52|11525.52|11525.52|11525.52|11525.52|11525.52|11525.52|11525.52|0
1627904660000|2021-08-02 11:44:20|11525.6|11525.6|11525.09|11525.09|11525.6|11525.6|11525.09|11525.09|0
1627904670000|2021-08-02 11:44:30|11524.84|11524.84|11525.93|11525.93|11525.93|11525.93|11524.73|11524.73|0
1627904680000|2021-08-02 11:44:40|11525.53|11525.53|11523.92|11523.92|11525.53|11525.53|11523.92|11523.92|0
1627904690000|2021-08-02 11:44:50|11523.74|11523.74|11523.41|11523.41|11523.76|11523.76|11523.41|11523.41|0
1627904700000|2021-08-02 11:45:00|11522.43|11522.43|11521.14|11521.14|11522.43|11522.43|11521.14|11521.14|0
1627904710000|2021-08-02 11:45:10|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1627904720000|2021-08-02 11:45:20|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|11520.34|0
1627904730000|2021-08-02 11:45:30|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|11520.08|0
1627904750000|2021-08-02 11:45:50|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|0
1627904760000|2021-08-02 11:46:00|11520.08|11520.08|11519.02|11519.02|11520.08|11520.08|11518.88|11518.88|0
1627904780000|2021-08-02 11:46:20|11520.22|11520.22|11519.02|11519.02|11520.22|11520.22|11519.02|11519.02|0
1627904800000|2021-08-02 11:46:40|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|0
1627904810000|2021-08-02 11:46:50|11517.73|11517.73|11517.5|11517.5|11517.73|11517.73|11517.5|11517.5|0
1627904820000|2021-08-02 11:47:00|11516.99|11516.99|11516.99|11516.99|11516.99|11516.99|11516.01|11516.01|0
1627904840000|2021-08-02 11:47:20|11518.96|11518.96|11517.76|11517.76|11518.96|11518.96|11517.76|11517.76|0
1627904860000|2021-08-02 11:47:40|11517.55|11517.55|11517.12|11517.12|11517.55|11517.55|11517.12|11517.12|0
1627904870000|2021-08-02 11:47:50|11517.33|11517.33|11517.33|11517.33|11517.33|11517.33|11517.33|11517.33|0
1627904880000|2021-08-02 11:48:00|11517.19|11517.19|11517.05|11517.05|11517.19|11517.19|11517.05|11517.05|0
1627904890000|2021-08-02 11:48:10|11516.89|11516.89|11516.43|11516.43|11516.89|11516.89|11516.43|11516.43|0
1627904920000|2021-08-02 11:48:40|11515.91|11515.91|11515.91|11515.91|11515.91|11515.91|11515.91|11515.91|0
1627904930000|2021-08-02 11:48:50|11516.12|11516.12|11515.7|11515.7|11516.12|11516.12|11515.7|11515.7|0
1627904940000|2021-08-02 11:49:00|11516.1|11516.1|11514.81|11514.81|11516.1|11516.1|11514.81|11514.81|0
1627904950000|2021-08-02 11:49:10|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|0
1627904960000|2021-08-02 11:49:20|11513.65|11513.65|11513.65|11513.65|11513.65|11513.65|11513.65|11513.65|0
1627904990000|2021-08-02 11:49:50|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|11513.58|0
1627905000000|2021-08-02 11:50:00|11515.26|11515.26|11515.66|11515.66|11515.66|11515.66|11515.26|11515.26|0
1627905010000|2021-08-02 11:50:10|11515.58|11515.58|11516.62|11516.62|11517.83|11517.83|11515.58|11515.58|0
1627905030000|2021-08-02 11:50:30|11517.83|11517.83|11515.82|11515.82|11517.83|11517.83|11515.82|11515.82|0
1627905050000|2021-08-02 11:50:50|11515.65|11515.65|11516.86|11516.86|11516.86|11516.86|11515.65|11515.65|0
1627905090000|2021-08-02 11:51:30|11517.21|11517.21|11516.86|11516.86|11517.21|11517.21|11516.86|11516.86|0
1627905100000|2021-08-02 11:51:40|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|11516.62|0
1627905120000|2021-08-02 11:52:00|11515.42|11515.42|11516.62|11516.62|11516.62|11516.62|11515.42|11515.42|0
1627905140000|2021-08-02 11:52:20|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|11516.28|0
1627905170000|2021-08-02 11:52:50|11515.07|11515.07|11515.07|11515.07|11515.07|11515.07|11513.87|11513.87|0
1627905180000|2021-08-02 11:53:00|11515.65|11515.65|11515.39|11515.39|11515.65|11515.65|11514.24|11514.24|0
1627905200000|2021-08-02 11:53:20|11515.81|11515.81|11515.81|11515.81|11515.81|11515.81|11515.81|11515.81|0
1627905210000|2021-08-02 11:53:30|11514.6|11514.6|11513.62|11513.62|11514.6|11514.6|11513.62|11513.62|0
1627905220000|2021-08-02 11:53:40|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|11514.83|0
1627905230000|2021-08-02 11:53:50|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|0
1627905240000|2021-08-02 11:54:00|11514.87|11514.87|11515.03|11515.03|11515.03|11515.03|11514.87|11514.87|0
1627905250000|2021-08-02 11:54:10|11514.52|11514.52|11514.92|11514.92|11514.92|11514.92|11514.52|11514.52|0
1627905280000|2021-08-02 11:54:40|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|0
1627905290000|2021-08-02 11:54:50|11513.81|11513.81|11514.79|11514.79|11514.79|11514.79|11513.81|11513.81|0
1627905300000|2021-08-02 11:55:00|11514.58|11514.58|11514.36|11514.36|11514.58|11514.58|11514.18|11514.18|0
1627905310000|2021-08-02 11:55:10|11514.21|11514.21|11514.13|11514.13|11514.21|11514.21|11514.13|11514.13|0
1627905320000|2021-08-02 11:55:20|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|11513.92|0
1627905330000|2021-08-02 11:55:30|11513.37|11513.37|11513.37|11513.37|11513.37|11513.37|11513.37|11513.37|0
1627905340000|2021-08-02 11:55:40|11512.82|11512.82|11512.82|11512.82|11512.82|11512.82|11512.82|11512.82|0
1627905350000|2021-08-02 11:55:50|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|0
1627905360000|2021-08-02 11:56:00|11513.59|11513.59|11514|11514|11514|11514|11513.59|11513.59|0
1627905370000|2021-08-02 11:56:10|11513.83|11513.83|11513.64|11513.64|11513.85|11513.85|11513.64|11513.64|0
1627905400000|2021-08-02 11:56:40|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|11514.79|0
1627905420000|2021-08-02 11:57:00|11514.56|11514.56|11516.05|11516.05|11516.05|11516.05|11514.56|11514.56|0
1627905430000|2021-08-02 11:57:10|11516.26|11516.26|11516.26|11516.26|11516.26|11516.26|11516.26|11516.26|0
1627905440000|2021-08-02 11:57:20|11516.18|11516.18|11518.08|11518.08|11518.08|11518.08|11515.89|11515.89|0
1627905450000|2021-08-02 11:57:30|11518.29|11518.29|11520.47|11520.47|11520.47|11520.47|11518.29|11518.29|0
1627905460000|2021-08-02 11:57:40|11520.39|11520.39|11520.41|11520.41|11520.62|11520.62|11520.39|11520.39|0
1627905470000|2021-08-02 11:57:50|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|11520.62|0
1627905480000|2021-08-02 11:58:00|11522.59|11522.59|11526.09|11526.09|11526.3|11526.3|11522.59|11522.59|0
1627905490000|2021-08-02 11:58:10|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|0
1627905500000|2021-08-02 11:58:20|11526.86|11526.86|11526.77|11526.77|11526.86|11526.86|11526.77|11526.77|0
1627905510000|2021-08-02 11:58:30|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|11526.42|0
1627905550000|2021-08-02 11:59:10|11526.19|11526.19|11527.96|11527.96|11527.96|11527.96|11525.77|11525.77|0
1627905560000|2021-08-02 11:59:20|11528.17|11528.17|11526.96|11526.96|11528.17|11528.17|11526.96|11526.96|0
1627905570000|2021-08-02 11:59:30|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1627905580000|2021-08-02 11:59:40|11528.35|11528.35|11529.15|11529.15|11529.15|11529.15|11528.14|11528.14|0
1627905590000|2021-08-02 11:59:50|11529.38|11529.38|11534.28|11534.28|11534.28|11534.28|11529.38|11529.38|0
1627905600000|2021-08-02 12:00:00|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|11534.01|0
1627905610000|2021-08-02 12:00:10|11533.92|11533.92|11534.87|11534.87|11534.87|11534.87|11533.52|11533.52|0
1627905620000|2021-08-02 12:00:20|11535.18|11535.18|11535.42|11535.42|11535.42|11535.42|11535.18|11535.18|0
1627905630000|2021-08-02 12:00:30|11533.45|11533.45|11532.75|11532.75|11533.45|11533.45|11532.75|11532.75|0
1627905640000|2021-08-02 12:00:40|11532.59|11532.59|11532.51|11532.51|11532.59|11532.59|11532.51|11532.51|0
1627905650000|2021-08-02 12:00:50|11532.11|11532.11|11532.24|11532.24|11532.24|11532.24|11532.11|11532.11|0
1627905660000|2021-08-02 12:01:00|11532.1|11532.1|11533.08|11533.08|11533.08|11533.08|11532.1|11532.1|0
1627905680000|2021-08-02 12:01:20|11532.1|11532.1|11532.4|11532.4|11532.4|11532.4|11532.1|11532.1|0
1627905700000|2021-08-02 12:01:40|11532.19|11532.19|11531.63|11531.63|11532.19|11532.19|11531.3|11531.3|0
1627905710000|2021-08-02 12:01:50|11532.62|11532.62|11532.64|11532.64|11532.95|11532.95|11532.62|11532.62|0
1627905720000|2021-08-02 12:02:00|11532.72|11532.72|11533.32|11533.32|11533.32|11533.32|11532.72|11532.72|0
1627905730000|2021-08-02 12:02:10|11536.72|11536.72|11536.41|11536.41|11536.72|11536.72|11534.71|11534.71|0
1627905740000|2021-08-02 12:02:20|11535.21|11535.21|11535.34|11535.34|11535.36|11535.36|11535.21|11535.21|0
1627905750000|2021-08-02 12:02:30|11535.12|11535.12|11535.12|11535.12|11535.12|11535.12|11535.12|11535.12|0
1627905760000|2021-08-02 12:02:40|11534.96|11534.96|11535.22|11535.22|11535.22|11535.22|11534.96|11534.96|0
1627905780000|2021-08-02 12:03:00|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|11536.42|0
1627905800000|2021-08-02 12:03:20|11536.21|11536.21|11535.23|11535.23|11536.21|11536.21|11535.02|11535.02|0
1627905810000|2021-08-02 12:03:30|11536.21|11536.21|11537.6|11537.6|11537.6|11537.6|11536.21|11536.21|0
1627905830000|2021-08-02 12:03:50|11537.2|11537.2|11537.43|11537.43|11537.43|11537.43|11537.2|11537.2|0
1627905840000|2021-08-02 12:04:00|11537.51|11537.51|11537.18|11537.18|11537.51|11537.51|11537.18|11537.18|0
1627905850000|2021-08-02 12:04:10|11537.4|11537.4|11537.56|11537.56|11537.56|11537.56|11537.4|11537.4|0
1627905860000|2021-08-02 12:04:20|11536.23|11536.23|11535.82|11535.82|11536.23|11536.23|11535.67|11535.67|0
1627905870000|2021-08-02 12:04:30|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|0
1627905880000|2021-08-02 12:04:40|11534.63|11534.63|11531.01|11531.01|11534.63|11534.63|11531.01|11531.01|0
1627905890000|2021-08-02 12:04:50|11530.85|11530.85|11530.7|11530.7|11530.85|11530.85|11530.7|11530.7|0
1627905900000|2021-08-02 12:05:00|11530.35|11530.35|11530.43|11530.43|11530.43|11530.43|11530.35|11530.35|0
1627905910000|2021-08-02 12:05:10|11530.09|11530.09|11529.6|11529.6|11530.17|11530.17|11529.6|11529.6|0
1627905920000|2021-08-02 12:05:20|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|11529.39|0
1627905930000|2021-08-02 12:05:30|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|11529.22|0
1627905950000|2021-08-02 12:05:50|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1627905960000|2021-08-02 12:06:00|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.73|11527.73|0
1627905970000|2021-08-02 12:06:10|11527.73|11527.73|11527.94|11527.94|11527.94|11527.94|11527.73|11527.73|0
1627905980000|2021-08-02 12:06:20|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|0
1627905990000|2021-08-02 12:06:30|11527.35|11527.35|11526.37|11526.37|11527.35|11527.35|11525.38|11525.38|0
1627906020000|2021-08-02 12:07:00|11526.21|11526.21|11526.36|11526.36|11526.36|11526.36|11526.21|11526.21|0
1627906060000|2021-08-02 12:07:40|11526.76|11526.76|11526.76|11526.76|11526.76|11526.76|11526.76|11526.76|0
1627906070000|2021-08-02 12:07:50|11526.92|11526.92|11526.92|11526.92|11526.92|11526.92|11526.92|11526.92|0
1627906080000|2021-08-02 12:08:00|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|0
1627906110000|2021-08-02 12:08:30|11527.39|11527.39|11527.18|11527.18|11527.39|11527.39|11527.18|11527.18|0
1627906120000|2021-08-02 12:08:40|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|11526.97|0
1627906140000|2021-08-02 12:09:00|11526.89|11526.89|11526.99|11526.99|11526.99|11526.99|11526.89|11526.89|0
1627906160000|2021-08-02 12:09:20|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|11527.15|0
1627906180000|2021-08-02 12:09:40|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|11527.07|0
1627906190000|2021-08-02 12:09:50|11526.86|11526.86|11526.86|11526.86|11527.02|11527.02|11526.86|11526.86|0
1627906200000|2021-08-02 12:10:00|11524.89|11524.89|11526.51|11526.51|11526.51|11526.51|11524.89|11524.89|0
1627906210000|2021-08-02 12:10:10|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|11526.68|0
1627906240000|2021-08-02 12:10:40|11526.52|11526.52|11526.52|11526.52|11526.52|11526.52|11526.52|11526.52|0
1627906260000|2021-08-02 12:11:00|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|0
1627906270000|2021-08-02 12:11:10|11527.71|11527.71|11527.71|11527.71|11527.71|11527.71|11527.71|11527.71|0
1627906280000|2021-08-02 12:11:20|11528.7|11528.7|11528.53|11528.53|11528.7|11528.7|11528.53|11528.53|0
1627906300000|2021-08-02 12:11:40|11527.55|11527.55|11527.9|11527.9|11527.9|11527.9|11527.55|11527.55|0
1627906310000|2021-08-02 12:11:50|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|11528.06|0
1627906320000|2021-08-02 12:12:00|11527.91|11527.91|11526.58|11526.58|11527.91|11527.91|11526.58|11526.58|0
1627906350000|2021-08-02 12:12:30|11526.43|11526.43|11526.43|11526.43|11526.43|11526.43|11526.43|11526.43|0
1627906370000|2021-08-02 12:12:50|11527.42|11527.42|11530.68|11530.68|11530.68|11530.68|11527.03|11527.03|0
1627906380000|2021-08-02 12:13:00|11530.51|11530.51|11529.53|11529.53|11530.51|11530.51|11529.53|11529.53|0
1627906400000|2021-08-02 12:13:20|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|11529.32|0
1627906410000|2021-08-02 12:13:30|11529.92|11529.92|11531.34|11531.34|11531.34|11531.34|11529.92|11529.92|0
1627906420000|2021-08-02 12:13:40|11532.55|11532.55|11532.76|11532.76|11532.76|11532.76|11532.55|11532.55|0
1627906430000|2021-08-02 12:13:50|11532.41|11532.41|11532.41|11532.41|11532.41|11532.41|11532.41|11532.41|0
1627906440000|2021-08-02 12:14:00|11533.61|11533.61|11535.03|11535.03|11535.03|11535.03|11533.61|11533.61|0
1627906450000|2021-08-02 12:14:10|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|11535.11|0
1627906470000|2021-08-02 12:14:30|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|11534.9|0
1627906480000|2021-08-02 12:14:40|11536.1|11536.1|11536.1|11536.1|11536.1|11536.1|11536.1|11536.1|0
1627906490000|2021-08-02 12:14:50|11534.9|11534.9|11535.24|11535.24|11535.24|11535.24|11534.9|11534.9|0
1627906500000|2021-08-02 12:15:00|11535.41|11535.41|11534.04|11534.04|11535.78|11535.78|11534.04|11534.04|0
1627906530000|2021-08-02 12:15:30|11533.88|11533.88|11533.88|11533.88|11533.88|11533.88|11533.88|11533.88|0
1627906560000|2021-08-02 12:16:00|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|0
1627906580000|2021-08-02 12:16:20|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|0
1627906610000|2021-08-02 12:16:50|11533.97|11533.97|11533.82|11533.82|11533.97|11533.97|11533.82|11533.82|0
1627906620000|2021-08-02 12:17:00|11533.07|11533.07|11532.72|11532.72|11533.07|11533.07|11532.72|11532.72|0
1627906700000|2021-08-02 12:18:20|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|11532.94|0
1627906740000|2021-08-02 12:19:00|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|11532.67|0
1627906760000|2021-08-02 12:19:20|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|11532.17|0
1627906770000|2021-08-02 12:19:30|11531.18|11531.18|11531.49|11531.49|11531.49|11531.49|11531.18|11531.18|0
1627906780000|2021-08-02 12:19:40|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|0
1627906790000|2021-08-02 12:19:50|11531.61|11531.61|11531.69|11531.69|11531.69|11531.69|11531.61|11531.61|0
1627906810000|2021-08-02 12:20:10|11531.76|11531.76|11531.76|11531.76|11531.76|11531.76|11531.76|11531.76|0
1627906820000|2021-08-02 12:20:20|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|11531.99|0
1627906850000|2021-08-02 12:20:50|11531.92|11531.92|11531.76|11531.76|11531.92|11531.92|11531.76|11531.76|0
1627906860000|2021-08-02 12:21:00|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|0
1627906880000|2021-08-02 12:21:20|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|11530.41|0
1627906910000|2021-08-02 12:21:50|11530.11|11530.11|11530.11|11530.11|11530.11|11530.11|11530.11|11530.11|0
1627906930000|2021-08-02 12:22:10|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|0
1627906940000|2021-08-02 12:22:20|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|11529.73|0
1627906960000|2021-08-02 12:22:40|11530.08|11530.08|11528.11|11528.11|11530.08|11530.08|11528.11|11528.11|0
1627906970000|2021-08-02 12:22:50|11528.74|11528.74|11528.56|11528.56|11528.74|11528.74|11526.59|11526.59|0
1627906980000|2021-08-02 12:23:00|11528.8|11528.8|11528.56|11528.56|11528.8|11528.8|11528.56|11528.56|0
1627906990000|2021-08-02 12:23:10|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|11527.36|0
1627907000000|2021-08-02 12:23:20|11527.1|11527.1|11527.23|11527.23|11527.36|11527.36|11527.1|11527.1|0
1627907010000|2021-08-02 12:23:30|11526.88|11526.88|11525.68|11525.68|11526.88|11526.88|11525.68|11525.68|0
1627907050000|2021-08-02 12:24:10|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|11525.47|0
1627907070000|2021-08-02 12:24:30|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|11525.23|0
1627907080000|2021-08-02 12:24:40|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|11527.2|0
1627907090000|2021-08-02 12:24:50|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|0
1627907110000|2021-08-02 12:25:10|11526.82|11526.82|11527.31|11527.31|11527.31|11527.31|11526.82|11526.82|0
1627907160000|2021-08-02 12:26:00|11526.15|11526.15|11524.97|11524.97|11526.15|11526.15|11524.57|11524.57|0
1627907170000|2021-08-02 12:26:10|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|11523.77|0
1627907190000|2021-08-02 12:26:30|11525.15|11525.15|11527.24|11527.24|11527.31|11527.31|11525.15|11525.15|0
1627907200000|2021-08-02 12:26:40|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|0
1627907210000|2021-08-02 12:26:50|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|11529.15|0
1627907220000|2021-08-02 12:27:00|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|0
1627907240000|2021-08-02 12:27:20|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|11529.66|0
1627907250000|2021-08-02 12:27:30|11530.86|11530.86|11533.06|11533.06|11533.06|11533.06|11530.86|11530.86|0
1627907260000|2021-08-02 12:27:40|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|11532.64|0
1627907270000|2021-08-02 12:27:50|11532.85|11532.85|11532.5|11532.5|11532.85|11532.85|11532.5|11532.5|0
1627907300000|2021-08-02 12:28:20|11532.08|11532.08|11531.95|11531.95|11532.08|11532.08|11531.87|11531.87|0
1627907310000|2021-08-02 12:28:30|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|0
1627907330000|2021-08-02 12:28:50|11531.39|11531.39|11531.16|11531.16|11531.39|11531.39|11531.16|11531.16|0
1627907340000|2021-08-02 12:29:00|11530.95|11530.95|11527.54|11527.54|11530.95|11530.95|11527.33|11527.33|0
1627907350000|2021-08-02 12:29:10|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|11527.24|0
1627907360000|2021-08-02 12:29:20|11528.23|11528.23|11527.81|11527.81|11528.23|11528.23|11527.81|11527.81|0
1627907370000|2021-08-02 12:29:30|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|0
1627907390000|2021-08-02 12:29:50|11529.19|11529.19|11528.44|11528.44|11529.19|11529.19|11528.44|11528.44|0
1627907400000|2021-08-02 12:30:00|11528.14|11528.14|11527.8|11527.8|11528.14|11528.14|11527.45|11527.45|0
1627907410000|2021-08-02 12:30:10|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|0
1627907420000|2021-08-02 12:30:20|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|11528.05|0
1627907430000|2021-08-02 12:30:30|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|0
1627907440000|2021-08-02 12:30:40|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|11526.96|0
1627907450000|2021-08-02 12:30:50|11527.41|11527.41|11527.15|11527.15|11527.41|11527.41|11527.15|11527.15|0
1627907460000|2021-08-02 12:31:00|11526.98|11526.98|11527.15|11527.15|11527.15|11527.15|11526.98|11526.98|0
1627907470000|2021-08-02 12:31:10|11525.94|11525.94|11525.79|11525.79|11526.02|11526.02|11525.79|11525.79|0
1627907480000|2021-08-02 12:31:20|11525.58|11525.58|11525.79|11525.79|11525.79|11525.79|11525.58|11525.58|0
1627907490000|2021-08-02 12:31:30|11525.58|11525.58|11525.58|11525.58|11525.58|11525.58|11525.58|11525.58|0
1627907500000|2021-08-02 12:31:40|11525.35|11525.35|11525.35|11525.35|11525.35|11525.35|11525.35|11525.35|0
1627907510000|2021-08-02 12:31:50|11524.36|11524.36|11519.56|11519.56|11524.36|11524.36|11519.56|11519.56|0
1627907520000|2021-08-02 12:32:00|11519.16|11519.16|11518.76|11518.76|11519.16|11519.16|11518.76|11518.76|0
1627907530000|2021-08-02 12:32:10|11518.57|11518.57|11518.24|11518.24|11518.57|11518.57|11518.24|11518.24|0
1627907580000|2021-08-02 12:33:00|11519.22|11519.22|11520.94|11520.94|11521.35|11521.35|11519.22|11519.22|0
1627907590000|2021-08-02 12:33:10|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|11520.78|0
1627907640000|2021-08-02 12:34:00|11520.93|11520.93|11522.14|11522.14|11522.14|11522.14|11520.93|11520.93|0
1627907660000|2021-08-02 12:34:20|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|0
1627907670000|2021-08-02 12:34:30|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|0
1627907690000|2021-08-02 12:34:50|11522.45|11522.45|11522.1|11522.1|11522.45|11522.45|11522.1|11522.1|0
1627907710000|2021-08-02 12:35:10|11522.45|11522.45|11522.51|11522.51|11522.93|11522.93|11522.45|11522.45|0
1627907720000|2021-08-02 12:35:20|11522.72|11522.72|11525.31|11525.31|11525.31|11525.31|11522.72|11522.72|0
1627907760000|2021-08-02 12:36:00|11525.47|11525.47|11525.64|11525.64|11525.64|11525.64|11525.47|11525.47|0
1627907770000|2021-08-02 12:36:10|11525.29|11525.29|11525.29|11525.29|11525.29|11525.29|11525.29|11525.29|0
1627907780000|2021-08-02 12:36:20|11525.08|11525.08|11524.95|11524.95|11525.08|11525.08|11524.95|11524.95|0
1627907810000|2021-08-02 12:36:50|11524.6|11524.6|11523.48|11523.48|11524.6|11524.6|11523.4|11523.4|0
1627907830000|2021-08-02 12:37:10|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|0
1627907840000|2021-08-02 12:37:20|11523.42|11523.42|11523.42|11523.42|11523.42|11523.42|11523.42|11523.42|0
1627907850000|2021-08-02 12:37:30|11523|11523|11522.39|11522.39|11523.21|11523.21|11522.39|11522.39|0
1627907860000|2021-08-02 12:37:40|11522.18|11522.18|11522.39|11522.39|11522.39|11522.39|11522.18|11522.18|0
1627907880000|2021-08-02 12:38:00|11522.6|11522.6|11523.23|11523.23|11523.23|11523.23|11522.6|11522.6|0
1627907890000|2021-08-02 12:38:10|11522.81|11522.81|11521.6|11521.6|11522.81|11522.81|11521.6|11521.6|0
1627907900000|2021-08-02 12:38:20|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|11520.66|0
1627907910000|2021-08-02 12:38:30|11520.91|11520.91|11520.81|11520.81|11521.15|11521.15|11520.81|11520.81|0
1627907920000|2021-08-02 12:38:40|11521.04|11521.04|11521.79|11521.79|11522.02|11522.02|11521.04|11521.04|0
1627907940000|2021-08-02 12:39:00|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|0
1627907980000|2021-08-02 12:39:40|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|11519.61|0
1627908000000|2021-08-02 12:40:00|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|0
1627908010000|2021-08-02 12:40:10|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|11519.77|0
1627908020000|2021-08-02 12:40:20|11519.54|11519.54|11522.9|11522.9|11522.9|11522.9|11519.54|11519.54|0
1627908030000|2021-08-02 12:40:30|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|0
1627908040000|2021-08-02 12:40:40|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|11523.87|0
1627908050000|2021-08-02 12:40:50|11524.03|11524.03|11525.24|11525.24|11525.24|11525.24|11524.03|11524.03|0
1627908060000|2021-08-02 12:41:00|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|0
1627908080000|2021-08-02 12:41:20|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|11525.54|0
1627908090000|2021-08-02 12:41:30|11525.89|11525.89|11526.24|11526.24|11526.24|11526.24|11525.89|11525.89|0
1627908100000|2021-08-02 12:41:40|11525.54|11525.54|11526.53|11526.53|11526.53|11526.53|11525.54|11525.54|0
1627908110000|2021-08-02 12:41:50|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|11526.18|0
1627908130000|2021-08-02 12:42:10|11524.97|11524.97|11525.32|11525.32|11525.32|11525.32|11524.97|11524.97|0
1627908140000|2021-08-02 12:42:20|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|11524.12|0
1627908150000|2021-08-02 12:42:30|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|11523.69|0
1627908160000|2021-08-02 12:42:40|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|11523.82|0
1627908180000|2021-08-02 12:43:00|11524.17|11524.17|11523.66|11523.66|11524.3|11524.3|11523.66|11523.66|0
1627908190000|2021-08-02 12:43:10|11523.38|11523.38|11524.59|11524.59|11524.59|11524.59|11523.38|11523.38|0
1627908200000|2021-08-02 12:43:20|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1627908230000|2021-08-02 12:43:50|11524.43|11524.43|11524.66|11524.66|11524.66|11524.66|11524.43|11524.43|0
1627908240000|2021-08-02 12:44:00|11524.51|11524.51|11524.43|11524.43|11524.51|11524.51|11524.43|11524.43|0
1627908260000|2021-08-02 12:44:20|11524.2|11524.2|11524.2|11524.2|11524.2|11524.2|11524.2|11524.2|0
1627908270000|2021-08-02 12:44:30|11523.78|11523.78|11523.99|11523.99|11523.99|11523.99|11523.78|11523.78|0
1627908280000|2021-08-02 12:44:40|11523|11523|11523|11523|11523|11523|11523|11523|0
1627908290000|2021-08-02 12:44:50|11520.59|11520.59|11520.38|11520.38|11520.59|11520.59|11520.38|11520.38|0
1627908300000|2021-08-02 12:45:00|11519.4|11519.4|11518.51|11518.51|11519.4|11519.4|11517.81|11517.81|0
1627908310000|2021-08-02 12:45:10|11519.2|11519.2|11520.32|11520.32|11520.54|11520.54|11518.86|11518.86|0
1627908320000|2021-08-02 12:45:20|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|11520.16|0
1627908340000|2021-08-02 12:45:40|11519.75|11519.75|11519.65|11519.65|11519.75|11519.75|11519.65|11519.65|0
1627908370000|2021-08-02 12:46:10|11519.43|11519.43|11518.47|11518.47|11519.43|11519.43|11518.47|11518.47|0
1627908380000|2021-08-02 12:46:20|11518.23|11518.23|11518.08|11518.08|11518.23|11518.23|11518.02|11518.02|0
1627908400000|2021-08-02 12:46:40|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|0
1627908420000|2021-08-02 12:47:00|11517.43|11517.43|11517.4|11517.4|11517.43|11517.43|11517.4|11517.4|0
1627908450000|2021-08-02 12:47:30|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|0
1627908480000|2021-08-02 12:48:00|11516.34|11516.34|11516.34|11516.34|11516.34|11516.34|11516.34|11516.34|0
1627908490000|2021-08-02 12:48:10|11516.41|11516.41|11516.49|11516.49|11516.49|11516.49|11516.41|11516.41|0
1627908500000|2021-08-02 12:48:20|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|11516.84|0
1627908540000|2021-08-02 12:49:00|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|11516.49|0
1627908550000|2021-08-02 12:49:10|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|11516.7|0
1627908560000|2021-08-02 12:49:20|11516.3|11516.3|11516.04|11516.04|11516.3|11516.3|11516.04|11516.04|0
1627908570000|2021-08-02 12:49:30|11515.83|11515.83|11515.83|11515.83|11515.83|11515.83|11515.83|11515.83|0
1627908600000|2021-08-02 12:50:00|11515.14|11515.14|11515.35|11515.35|11515.35|11515.35|11515.14|11515.14|0
1627908610000|2021-08-02 12:50:10|11515.42|11515.42|11515.35|11515.35|11515.42|11515.42|11515.35|11515.35|0
1627908620000|2021-08-02 12:50:20|11515.58|11515.58|11515.8|11515.8|11516.28|11516.28|11515.58|11515.58|0
1627908640000|2021-08-02 12:50:40|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|11515.37|0
1627908660000|2021-08-02 12:51:00|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|11514.87|0
1627908670000|2021-08-02 12:51:10|11514.97|11514.97|11514.97|11514.97|11514.97|11514.97|11514.97|11514.97|0
1627908690000|2021-08-02 12:51:30|11515.95|11515.95|11516.03|11516.03|11516.72|11516.72|11515.95|11515.95|0
1627908710000|2021-08-02 12:51:50|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|11515.04|0
1627908720000|2021-08-02 12:52:00|11515.3|11515.3|11515.14|11515.14|11515.3|11515.3|11515.14|11515.14|0
1627908730000|2021-08-02 12:52:10|11515.27|11515.27|11517.81|11517.81|11518.03|11518.03|11515.27|11515.27|0
1627908750000|2021-08-02 12:52:30|11517.9|11517.9|11517.92|11517.92|11517.92|11517.92|11517.9|11517.9|0
1627908760000|2021-08-02 12:52:40|11517.88|11517.88|11518.65|11518.65|11518.65|11518.65|11517.67|11517.67|0
1627908770000|2021-08-02 12:52:50|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|11518.87|0
1627908780000|2021-08-02 12:53:00|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|11518.47|0
1627908790000|2021-08-02 12:53:10|11518.25|11518.25|11517.27|11517.27|11518.25|11518.25|11517.27|11517.27|0
1627908800000|2021-08-02 12:53:20|11517.42|11517.42|11518.68|11518.68|11519.83|11519.83|11517.42|11517.42|0
1627908830000|2021-08-02 12:53:50|11518.45|11518.45|11518.45|11518.45|11518.45|11518.45|11518.45|11518.45|0
1627908840000|2021-08-02 12:54:00|11517.41|11517.41|11517.01|11517.01|11517.41|11517.41|11517.01|11517.01|0
1627908870000|2021-08-02 12:54:30|11517.06|11517.06|11516.85|11516.85|11517.06|11517.06|11516.85|11516.85|0
1627908900000|2021-08-02 12:55:00|11517.2|11517.2|11517.35|11517.35|11517.35|11517.35|11517.2|11517.2|0
1627908910000|2021-08-02 12:55:10|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|0
1627908920000|2021-08-02 12:55:20|11517.62|11517.62|11519.59|11519.59|11519.59|11519.59|11517.62|11517.62|0
1627908940000|2021-08-02 12:55:40|11519.64|11519.64|11521.41|11521.41|11521.41|11521.41|11519.59|11519.59|0
1627908950000|2021-08-02 12:55:50|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|0
1627908960000|2021-08-02 12:56:00|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|0
1627908980000|2021-08-02 12:56:20|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|11521.21|0
1627909000000|2021-08-02 12:56:40|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1627909030000|2021-08-02 12:57:10|11521.48|11521.48|11521.41|11521.41|11521.69|11521.69|11521.41|11521.41|0
1627909040000|2021-08-02 12:57:20|11521.81|11521.81|11522.92|11522.92|11523|11523|11521.81|11521.81|0
1627909060000|2021-08-02 12:57:40|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|11523.91|0
1627909080000|2021-08-02 12:58:00|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|0
1627909090000|2021-08-02 12:58:10|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|0
1627909100000|2021-08-02 12:58:20|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|11524.68|0
1627909110000|2021-08-02 12:58:30|11525.67|11525.67|11527.05|11527.05|11527.05|11527.05|11525.67|11525.67|0
1627909120000|2021-08-02 12:58:40|11525.85|11525.85|11525.85|11525.85|11525.85|11525.85|11525.72|11525.72|0
1627909140000|2021-08-02 12:59:00|11525.5|11525.5|11524|11524|11525.5|11525.5|11524|11524|0
1627909150000|2021-08-02 12:59:10|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|11523.58|0
1627909180000|2021-08-02 12:59:40|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|0
1627909190000|2021-08-02 12:59:50|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|11525.59|0
1627909200000|2021-08-02 13:00:00|11525.75|11525.75|11528.08|11528.08|11528.08|11528.08|11525.75|11525.75|0
1627909210000|2021-08-02 13:00:10|11528.34|11528.34|11529.19|11529.19|11529.19|11529.19|11528.34|11528.34|0
1627909240000|2021-08-02 13:00:40|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|11529.4|0
1627909250000|2021-08-02 13:00:50|11529.33|11529.33|11529.25|11529.25|11529.33|11529.33|11529.25|11529.25|0
1627909270000|2021-08-02 13:01:10|11530.23|11530.23|11530.45|11530.45|11530.45|11530.45|11530.23|11530.23|0
1627909280000|2021-08-02 13:01:20|11531.65|11531.65|11531.61|11531.61|11531.82|11531.82|11531.61|11531.61|0
1627909290000|2021-08-02 13:01:30|11531.26|11531.26|11531.26|11531.26|11531.47|11531.47|11531.26|11531.26|0
1627909300000|2021-08-02 13:01:40|11531.68|11531.68|11531.89|11531.89|11531.89|11531.89|11531.68|11531.68|0
1627909330000|2021-08-02 13:02:10|11533.1|11533.1|11534.3|11534.3|11534.3|11534.3|11533.1|11533.1|0
1627909340000|2021-08-02 13:02:20|11533.9|11533.9|11536.22|11536.22|11536.22|11536.22|11533.9|11533.9|0
1627909360000|2021-08-02 13:02:40|11536.14|11536.14|11535.98|11535.98|11536.14|11536.14|11535.98|11535.98|0
1627909370000|2021-08-02 13:02:50|11536.2|11536.2|11536.2|11536.2|11536.2|11536.2|11536.2|11536.2|0
1627909400000|2021-08-02 13:03:20|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|11535.21|0
1627909410000|2021-08-02 13:03:30|11535.38|11535.38|11535.55|11535.55|11535.55|11535.55|11535.38|11535.38|0
1627909440000|2021-08-02 13:04:00|11535.68|11535.68|11535.68|11535.68|11535.68|11535.68|11535.68|11535.68|0
1627909450000|2021-08-02 13:04:10|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|0
1627909460000|2021-08-02 13:04:20|11534.05|11534.05|11534.05|11534.05|11534.05|11534.05|11534.05|11534.05|0
1627909470000|2021-08-02 13:04:30|11534.21|11534.21|11535.65|11535.65|11535.65|11535.65|11534.21|11534.21|0
1627909480000|2021-08-02 13:04:40|11535.49|11535.49|11536.96|11536.96|11536.96|11536.96|11535.49|11535.49|0
1627909490000|2021-08-02 13:04:50|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|0
1627909510000|2021-08-02 13:05:10|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|0
1627909520000|2021-08-02 13:05:20|11539.37|11539.37|11539.37|11539.37|11539.37|11539.37|11539.37|11539.37|0
1627909540000|2021-08-02 13:05:40|11541.78|11541.78|11541.81|11541.81|11541.81|11541.81|11541.78|11541.78|0
1627909550000|2021-08-02 13:05:50|11541.74|11541.74|11541.66|11541.66|11541.74|11541.74|11541.66|11541.66|0
1627909560000|2021-08-02 13:06:00|11540.67|11540.67|11537.96|11537.96|11540.67|11540.67|11537.96|11537.96|0
1627909570000|2021-08-02 13:06:10|11537.79|11537.79|11537.96|11537.96|11537.96|11537.96|11537.79|11537.79|0
1627909600000|2021-08-02 13:06:40|11536.75|11536.75|11538.88|11538.88|11538.88|11538.88|11536.75|11536.75|0
1627909610000|2021-08-02 13:06:50|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|11538.54|0
1627909620000|2021-08-02 13:07:00|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|11538.88|0
1627909650000|2021-08-02 13:07:30|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|0
1627909660000|2021-08-02 13:07:40|11539.5|11539.5|11539.5|11539.5|11539.5|11539.5|11539.5|11539.5|0
1627909670000|2021-08-02 13:07:50|11539.84|11539.84|11541.52|11541.52|11541.52|11541.52|11539.84|11539.84|0
1627909680000|2021-08-02 13:08:00|11543.49|11543.49|11544|11544|11544|11544|11543.49|11543.49|0
1627909690000|2021-08-02 13:08:10|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|11545.2|0
1627909700000|2021-08-02 13:08:20|11545.28|11545.28|11547.39|11547.39|11547.39|11547.39|11545.28|11545.28|0
1627909720000|2021-08-02 13:08:40|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1627909730000|2021-08-02 13:08:50|11547.61|11547.61|11547.61|11547.61|11547.61|11547.61|11547.61|11547.61|0
1627909750000|2021-08-02 13:09:10|11547.78|11547.78|11547.61|11547.61|11547.78|11547.78|11547.61|11547.61|0
1627909760000|2021-08-02 13:09:20|11547.4|11547.4|11546.65|11546.65|11547.4|11547.4|11546.65|11546.65|0
1627909770000|2021-08-02 13:09:30|11544.68|11544.68|11545.16|11545.16|11545.16|11545.16|11544.68|11544.68|0
1627909780000|2021-08-02 13:09:40|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|11545.42|0
1627909800000|2021-08-02 13:10:00|11545.63|11545.63|11545.36|11545.36|11545.63|11545.63|11544.93|11544.93|0
1627909810000|2021-08-02 13:10:10|11545.26|11545.26|11545.62|11545.62|11545.62|11545.62|11545.26|11545.26|0
1627909820000|2021-08-02 13:10:20|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|11545.72|0
1627909830000|2021-08-02 13:10:30|11546.23|11546.23|11546.23|11546.23|11546.23|11546.23|11546.23|11546.23|0
1627909840000|2021-08-02 13:10:40|11546.63|11546.63|11546.23|11546.23|11546.63|11546.63|11546.23|11546.23|0
1627909850000|2021-08-02 13:10:50|11546.06|11546.06|11546.32|11546.32|11546.32|11546.32|11546.06|11546.06|0
1627909860000|2021-08-02 13:11:00|11547.3|11547.3|11546.96|11546.96|11547.3|11547.3|11546.96|11546.96|0
1627909870000|2021-08-02 13:11:10|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|0
1627909880000|2021-08-02 13:11:20|11548.34|11548.34|11548.42|11548.42|11548.42|11548.42|11548.34|11548.34|0
1627909890000|2021-08-02 13:11:30|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|11548.63|0
1627909900000|2021-08-02 13:11:40|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|11548.71|0
1627909910000|2021-08-02 13:11:50|11549.92|11549.92|11549.92|11549.92|11549.92|11549.92|11549.92|11549.92|0
1627909920000|2021-08-02 13:12:00|11548.71|11548.71|11547.5|11547.5|11548.71|11548.71|11547.5|11547.5|0
1627909950000|2021-08-02 13:12:30|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|0
1627909990000|2021-08-02 13:13:10|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|11547.5|0
1627910000000|2021-08-02 13:13:20|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|11547.71|0
1627910010000|2021-08-02 13:13:30|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|11548.11|0
1627910020000|2021-08-02 13:13:40|11547.13|11547.13|11546.14|11546.14|11547.13|11547.13|11546.14|11546.14|0
1627910040000|2021-08-02 13:14:00|11546.06|11546.06|11546.2|11546.2|11546.28|11546.28|11546.06|11546.06|0
1627910060000|2021-08-02 13:14:20|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|0
1627910070000|2021-08-02 13:14:30|11546.15|11546.15|11546.07|11546.07|11546.31|11546.31|11546.07|11546.07|0
1627910090000|2021-08-02 13:14:50|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|11547.28|0
1627910100000|2021-08-02 13:15:00|11546.78|11546.78|11546.77|11546.77|11547.42|11547.42|11546.77|11546.77|0
1627910110000|2021-08-02 13:15:10|11547.75|11547.75|11547.91|11547.91|11547.91|11547.91|11547.75|11547.75|0
1627910120000|2021-08-02 13:15:20|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|0
1627910130000|2021-08-02 13:15:30|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|0
1627910140000|2021-08-02 13:15:40|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|11550.29|0
1627910150000|2021-08-02 13:15:50|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|0
1627910170000|2021-08-02 13:16:10|11550.08|11550.08|11550.08|11550.08|11550.08|11550.08|11550.08|11550.08|0
1627910180000|2021-08-02 13:16:20|11550.01|11550.01|11547.97|11547.97|11550.01|11550.01|11547.97|11547.97|0
1627910190000|2021-08-02 13:16:30|11547.57|11547.57|11547.51|11547.51|11547.57|11547.57|11546.95|11546.95|0
1627910210000|2021-08-02 13:16:50|11548.9|11548.9|11548.9|11548.9|11548.9|11548.9|11548.9|11548.9|0
1627910220000|2021-08-02 13:17:00|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|11548.55|0
1627910240000|2021-08-02 13:17:20|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1627910270000|2021-08-02 13:17:50|11549.03|11549.03|11550.23|11550.23|11550.23|11550.23|11549.03|11549.03|0
1627910280000|2021-08-02 13:18:00|11550.02|11550.02|11550.29|11550.29|11550.29|11550.29|11549.94|11549.94|0
1627910290000|2021-08-02 13:18:10|11551.09|11551.09|11551.09|11551.09|11551.09|11551.09|11551.09|11551.09|0
1627910300000|2021-08-02 13:18:20|11551.25|11551.25|11551.73|11551.73|11551.73|11551.73|11551.25|11551.25|0
1627910310000|2021-08-02 13:18:30|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|0
1627910320000|2021-08-02 13:18:40|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|0
1627910330000|2021-08-02 13:18:50|11552.64|11552.64|11552.29|11552.29|11552.64|11552.64|11552.29|11552.29|0
1627910340000|2021-08-02 13:19:00|11552.71|11552.71|11553.26|11553.26|11553.26|11553.26|11552.71|11552.71|0
1627910360000|2021-08-02 13:19:20|11553.31|11553.31|11552.32|11552.32|11553.48|11553.48|11552.27|11552.27|0
1627910370000|2021-08-02 13:19:30|11552.47|11552.47|11552.64|11552.64|11552.64|11552.64|11552.47|11552.47|0
1627910390000|2021-08-02 13:19:50|11552.81|11552.81|11552.97|11552.97|11552.97|11552.97|11552.81|11552.81|0
1627910400000|2021-08-02 13:20:00|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|11553.14|0
1627910410000|2021-08-02 13:20:10|11554.04|11554.04|11554.39|11554.39|11554.39|11554.39|11554.04|11554.04|0
1627910430000|2021-08-02 13:20:30|11553.4|11553.4|11552.42|11552.42|11553.4|11553.4|11552.42|11552.42|0
1627910440000|2021-08-02 13:20:40|11552.58|11552.58|11552.74|11552.74|11552.74|11552.74|11552.58|11552.58|0
1627910460000|2021-08-02 13:21:00|11552.61|11552.61|11552.83|11552.83|11552.83|11552.83|11552.48|11552.48|0
1627910470000|2021-08-02 13:21:10|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|11552.48|0
1627910480000|2021-08-02 13:21:20|11552.4|11552.4|11552.4|11552.4|11552.4|11552.4|11552.4|11552.4|0
1627910490000|2021-08-02 13:21:30|11552.18|11552.18|11552.13|11552.13|11552.18|11552.18|11552.13|11552.13|0
1627910500000|2021-08-02 13:21:40|11553.11|11553.11|11553.11|11553.11|11553.11|11553.11|11553.11|11553.11|0
1627910510000|2021-08-02 13:21:50|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|0
1627910520000|2021-08-02 13:22:00|11553.7|11553.7|11553.7|11553.7|11553.7|11553.7|11553.7|11553.7|0
1627910550000|2021-08-02 13:22:30|11552.49|11552.49|11551.8|11551.8|11552.49|11552.49|11551.8|11551.8|0
1627910560000|2021-08-02 13:22:40|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|11552.26|0
1627910570000|2021-08-02 13:22:50|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|11552.05|0
1627910590000|2021-08-02 13:23:10|11551.7|11551.7|11551.3|11551.3|11551.7|11551.7|11551.3|11551.3|0
1627910600000|2021-08-02 13:23:20|11551.09|11551.09|11551.09|11551.09|11551.32|11551.32|11551.09|11551.09|0
1627910610000|2021-08-02 13:23:30|11551.3|11551.3|11551.04|11551.04|11551.3|11551.3|11551.04|11551.04|0
1627910620000|2021-08-02 13:23:40|11552.03|11552.03|11553.01|11553.01|11553.01|11553.01|11552.03|11552.03|0
1627910640000|2021-08-02 13:24:00|11551.6|11551.6|11551.39|11551.39|11551.6|11551.6|11551.39|11551.39|0
1627910650000|2021-08-02 13:24:10|11550.4|11550.4|11551.39|11551.39|11551.39|11551.39|11550.4|11550.4|0
1627910670000|2021-08-02 13:24:30|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|11551.47|0
1627910680000|2021-08-02 13:24:40|11552.45|11552.45|11552.22|11552.22|11552.45|11552.45|11552.22|11552.22|0
1627910700000|2021-08-02 13:25:00|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|11553.42|0
1627910720000|2021-08-02 13:25:20|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|0
1627910730000|2021-08-02 13:25:30|11552.87|11552.87|11552.4|11552.4|11552.87|11552.87|11552.4|11552.4|0
1627910740000|2021-08-02 13:25:40|11551.93|11551.93|11551.7|11551.7|11551.93|11551.93|11551.7|11551.7|0
1627910750000|2021-08-02 13:25:50|11552.68|11552.68|11554.15|11554.15|11554.23|11554.23|11552.68|11552.68|0
1627910760000|2021-08-02 13:26:00|11553.94|11553.94|11553.34|11553.34|11554.24|11554.24|11553.05|11553.05|0
1627910770000|2021-08-02 13:26:10|11552.36|11552.36|11551.93|11551.93|11552.36|11552.36|11551.93|11551.93|0
1627910780000|2021-08-02 13:26:20|11552.38|11552.38|11552.38|11552.38|11552.38|11552.38|11552.38|11552.38|0
1627910790000|2021-08-02 13:26:30|11551.58|11551.58|11547.32|11547.32|11551.58|11551.58|11547.32|11547.32|0
1627910800000|2021-08-02 13:26:40|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|11547.67|0
1627910810000|2021-08-02 13:26:50|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|11547.77|0
1627910830000|2021-08-02 13:27:10|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|11547.59|0
1627910850000|2021-08-02 13:27:30|11547.85|11547.85|11548.19|11548.19|11548.19|11548.19|11547.85|11547.85|0
1627910860000|2021-08-02 13:27:40|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|11548.43|0
1627910890000|2021-08-02 13:28:10|11548.35|11548.35|11548.35|11548.35|11548.35|11548.35|11548.35|11548.35|0
1627910900000|2021-08-02 13:28:20|11548.94|11548.94|11548.14|11548.14|11549.12|11549.12|11548.14|11548.14|0
1627910910000|2021-08-02 13:28:30|11549.34|11549.34|11549.04|11549.04|11549.34|11549.34|11548.06|11548.06|0
1627910930000|2021-08-02 13:28:50|11549.02|11549.02|11549.1|11549.1|11549.1|11549.1|11549.02|11549.02|0
1627910940000|2021-08-02 13:29:00|11549.31|11549.31|11548.33|11548.33|11549.31|11549.31|11548.33|11548.33|0
1627910960000|2021-08-02 13:29:20|11547.93|11547.93|11546.94|11546.94|11547.93|11547.93|11546.94|11546.94|0
1627910970000|2021-08-02 13:29:30|11547|11547|11547|11547|11547|11547|11547|11547|0
1627910980000|2021-08-02 13:29:40|11547.23|11547.23|11546.75|11546.75|11547.23|11547.23|11546.75|11546.75|0
1627910990000|2021-08-02 13:29:50|11546.57|11546.57|11546.97|11546.97|11546.97|11546.97|11546.57|11546.57|0
1627911000000|2021-08-02 13:30:00|11547.05|11547.05|11554.91|11554.91|11554.91|11554.91|11546.92|11546.92|0
1627911010000|2021-08-02 13:30:10|11554.83|11554.83|11557.79|11557.79|11558|11558|11554.83|11554.83|0
1627911020000|2021-08-02 13:30:20|11557.44|11557.44|11557.02|11557.02|11557.44|11557.44|11557.02|11557.02|0
1627911030000|2021-08-02 13:30:30|11556.79|11556.79|11556.79|11556.79|11556.79|11556.79|11556.79|11556.79|0
1627911040000|2021-08-02 13:30:40|11556.45|11556.45|11554.63|11554.63|11556.45|11556.45|11554.63|11554.63|0
1627911050000|2021-08-02 13:30:50|11552.66|11552.66|11550.65|11550.65|11552.66|11552.66|11550.65|11550.65|0
1627911060000|2021-08-02 13:31:00|11549.9|11549.9|11545.56|11545.56|11549.9|11549.9|11545.56|11545.56|0
1627911070000|2021-08-02 13:31:10|11545.43|11545.43|11542.18|11542.18|11545.43|11545.43|11542.18|11542.18|0
1627911080000|2021-08-02 13:31:20|11543.16|11543.16|11543.14|11543.14|11543.16|11543.16|11542.98|11542.98|0
1627911090000|2021-08-02 13:31:30|11542.91|11542.91|11543.33|11543.33|11544.1|11544.1|11542.91|11542.91|0
1627911100000|2021-08-02 13:31:40|11543.73|11543.73|11543.9|11543.9|11543.9|11543.9|11543.73|11543.73|0
1627911120000|2021-08-02 13:32:00|11543.43|11543.43|11546.98|11546.98|11546.98|11546.98|11543.43|11543.43|0
1627911130000|2021-08-02 13:32:10|11547.38|11547.38|11546.98|11546.98|11547.38|11547.38|11546.98|11546.98|0
1627911140000|2021-08-02 13:32:20|11546.91|11546.91|11546.91|11546.91|11546.91|11546.91|11546.91|11546.91|0
1627911150000|2021-08-02 13:32:30|11547.89|11547.89|11548.1|11548.1|11548.1|11548.1|11547.89|11547.89|0
1627911160000|2021-08-02 13:32:40|11548.45|11548.45|11549.92|11549.92|11550.33|11550.33|11548.45|11548.45|0
1627911170000|2021-08-02 13:32:50|11549.8|11549.8|11546.42|11546.42|11549.8|11549.8|11546.42|11546.42|0
1627911180000|2021-08-02 13:33:00|11546.2|11546.2|11541.1|11541.1|11546.2|11546.2|11541.1|11541.1|0
1627911190000|2021-08-02 13:33:10|11540.89|11540.89|11535.1|11535.1|11541.1|11541.1|11535.1|11535.1|0
1627911200000|2021-08-02 13:33:20|11534.75|11534.75|11532.72|11532.72|11534.75|11534.75|11532.72|11532.72|0
1627911220000|2021-08-02 13:33:40|11532.49|11532.49|11532.84|11532.84|11533.82|11533.82|11532.49|11532.49|0
1627911230000|2021-08-02 13:33:50|11532.67|11532.67|11531.49|11531.49|11532.67|11532.67|11531.49|11531.49|0
1627911240000|2021-08-02 13:34:00|11531.14|11531.14|11532.07|11532.07|11532.47|11532.47|11531.14|11531.14|0
1627911260000|2021-08-02 13:34:20|11531.47|11531.47|11531.17|11531.17|11531.47|11531.47|11531.17|11531.17|0
1627911270000|2021-08-02 13:34:30|11530.96|11530.96|11531.34|11531.34|11531.34|11531.34|11530.96|11530.96|0
1627911280000|2021-08-02 13:34:40|11532.54|11532.54|11532.61|11532.61|11532.61|11532.61|11532.21|11532.21|0
1627911290000|2021-08-02 13:34:50|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|11535.56|0
1627911300000|2021-08-02 13:35:00|11535.64|11535.64|11536.9|11536.9|11538.1|11538.1|11535.64|11535.64|0
1627911310000|2021-08-02 13:35:10|11536.97|11536.97|11540.27|11540.27|11540.35|11540.35|11536.97|11536.97|0
1627911320000|2021-08-02 13:35:20|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|11539.87|0
1627911330000|2021-08-02 13:35:30|11540.06|11540.06|11541.19|11541.19|11541.28|11541.28|11539.87|11539.87|0
1627911340000|2021-08-02 13:35:40|11540.96|11540.96|11540.98|11540.98|11541.03|11541.03|11540.96|11540.96|0
1627911350000|2021-08-02 13:35:50|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|0
1627911360000|2021-08-02 13:36:00|11540.68|11540.68|11538.87|11538.87|11540.84|11540.84|11538.87|11538.87|0
1627911370000|2021-08-02 13:36:10|11538.52|11538.52|11531.65|11531.65|11538.52|11538.52|11531.65|11531.65|0
1627911380000|2021-08-02 13:36:20|11531.46|11531.46|11531.65|11531.65|11531.81|11531.81|11531.46|11531.46|0
1627911390000|2021-08-02 13:36:30|11531.38|11531.38|11530.3|11530.3|11531.38|11531.38|11530.3|11530.3|0
1627911400000|2021-08-02 13:36:40|11530.22|11530.22|11529.82|11529.82|11530.62|11530.62|11529.42|11529.42|0
1627911420000|2021-08-02 13:37:00|11530.22|11530.22|11529.87|11529.87|11530.27|11530.27|11529.87|11529.87|0
1627911430000|2021-08-02 13:37:10|11529.79|11529.79|11529.72|11529.72|11529.79|11529.79|11529.72|11529.72|0
1627911440000|2021-08-02 13:37:20|11529.37|11529.37|11529.24|11529.24|11529.37|11529.37|11529.16|11529.16|0
1627911450000|2021-08-02 13:37:30|11528.89|11528.89|11528.89|11528.89|11528.89|11528.89|11528.89|11528.89|0
1627911460000|2021-08-02 13:37:40|11528.55|11528.55|11528.89|11528.89|11528.89|11528.89|11528.55|11528.55|0
1627911470000|2021-08-02 13:37:50|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|0
1627911480000|2021-08-02 13:38:00|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|0
1627911490000|2021-08-02 13:38:10|11528.97|11528.97|11530.18|11530.18|11530.18|11530.18|11528.97|11528.97|0
1627911500000|2021-08-02 13:38:20|11530.41|11530.41|11530.67|11530.67|11530.75|11530.75|11530.41|11530.41|0
1627911510000|2021-08-02 13:38:30|11530.88|11530.88|11530.54|11530.54|11530.88|11530.88|11530.54|11530.54|0
1627911530000|2021-08-02 13:38:50|11530.88|11530.88|11530.54|11530.54|11531.87|11531.87|11530.54|11530.54|0
1627911540000|2021-08-02 13:39:00|11530.77|11530.77|11532.21|11532.21|11532.42|11532.42|11530.77|11530.77|0
1627911550000|2021-08-02 13:39:10|11531.73|11531.73|11532.38|11532.38|11532.38|11532.38|11531.73|11531.73|0
1627911560000|2021-08-02 13:39:20|11532.73|11532.73|11533.13|11533.13|11533.13|11533.13|11532.73|11532.73|0
1627911570000|2021-08-02 13:39:30|11533.36|11533.36|11533.54|11533.54|11533.77|11533.77|11533.04|11533.04|0
1627911580000|2021-08-02 13:39:40|11533.33|11533.33|11533.11|11533.11|11533.34|11533.34|11533.08|11533.08|0
1627911590000|2021-08-02 13:39:50|11532.9|11532.9|11532.7|11532.7|11532.9|11532.9|11532.68|11532.68|0
1627911600000|2021-08-02 13:40:00|11532.84|11532.84|11533.46|11533.46|11533.46|11533.46|11532.84|11532.84|0
1627911610000|2021-08-02 13:40:10|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|0
1627911620000|2021-08-02 13:40:20|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|0
1627911630000|2021-08-02 13:40:30|11532.28|11532.28|11531.93|11531.93|11532.28|11532.28|11531.93|11531.93|0
1627911640000|2021-08-02 13:40:40|11531.53|11531.53|11533.43|11533.43|11533.43|11533.43|11531.53|11531.53|0
1627911650000|2021-08-02 13:40:50|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|11533.08|0
1627911660000|2021-08-02 13:41:00|11533.43|11533.43|11534.15|11534.15|11534.15|11534.15|11533.35|11533.35|0
1627911670000|2021-08-02 13:41:10|11534.21|11534.21|11534.21|11534.21|11534.21|11534.21|11534.21|11534.21|0
1627911680000|2021-08-02 13:41:20|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|11533.86|0
1627911690000|2021-08-02 13:41:30|11533.7|11533.7|11534.91|11534.91|11534.91|11534.91|11533.7|11533.7|0
1627911700000|2021-08-02 13:41:40|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|11535.89|0
1627911720000|2021-08-02 13:42:00|11534.91|11534.91|11533.2|11533.2|11534.91|11534.91|11533.12|11533.12|0
1627911740000|2021-08-02 13:42:20|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|0
1627911750000|2021-08-02 13:42:30|11534.71|11534.71|11536.1|11536.1|11536.1|11536.1|11534.71|11534.71|0
1627911760000|2021-08-02 13:42:40|11535.93|11535.93|11536.1|11536.1|11536.1|11536.1|11535.93|11535.93|0
1627911780000|2021-08-02 13:43:00|11536.26|11536.26|11536.84|11536.84|11536.84|11536.84|11536.26|11536.26|0
1627911790000|2021-08-02 13:43:10|11536.63|11536.63|11536.84|11536.84|11536.84|11536.84|11536.63|11536.63|0
1627911800000|2021-08-02 13:43:20|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|11536.92|0
1627911810000|2021-08-02 13:43:30|11537|11537|11537|11537|11537|11537|11537|11537|0
1627911820000|2021-08-02 13:43:40|11536.65|11536.65|11536.65|11536.65|11536.65|11536.65|11536.65|11536.65|0
1627911840000|2021-08-02 13:44:00|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|11536.86|0
1627911850000|2021-08-02 13:44:10|11537.21|11537.21|11537.21|11537.21|11537.21|11537.21|11537.21|11537.21|0
1627911870000|2021-08-02 13:44:30|11537|11537|11536.23|11536.23|11537|11537|11536.23|11536.23|0
1627911880000|2021-08-02 13:44:40|11535.24|11535.24|11533.9|11533.9|11535.24|11535.24|11533.9|11533.9|0
1627911900000|2021-08-02 13:45:00|11534.07|11534.07|11534.38|11534.38|11534.38|11534.38|11534.07|11534.07|0
1627911910000|2021-08-02 13:45:10|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|11534.45|0
1627911920000|2021-08-02 13:45:20|11534.11|11534.11|11532.7|11532.7|11534.11|11534.11|11532.32|11532.32|0
1627911940000|2021-08-02 13:45:40|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|11533.1|0
1627911950000|2021-08-02 13:45:50|11533.31|11533.31|11533.52|11533.52|11533.52|11533.52|11533.31|11533.31|0
1627911960000|2021-08-02 13:46:00|11533.87|11533.87|11533.87|11533.87|11533.87|11533.87|11533.87|11533.87|0
1627911970000|2021-08-02 13:46:10|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|0
1627911990000|2021-08-02 13:46:30|11533.87|11533.87|11535.19|11535.19|11535.19|11535.19|11533.74|11533.74|0
1627912000000|2021-08-02 13:46:40|11534.29|11534.29|11534.73|11534.73|11534.73|11534.73|11534.29|11534.29|0
1627912010000|2021-08-02 13:46:50|11534.94|11534.94|11535.02|11535.02|11535.02|11535.02|11534.94|11534.94|0
1627912020000|2021-08-02 13:47:00|11535.15|11535.15|11534.9|11534.9|11535.31|11535.31|11533.34|11533.34|0
1627912030000|2021-08-02 13:47:10|11534.5|11534.5|11533.06|11533.06|11534.5|11534.5|11532.66|11532.66|0
1627912040000|2021-08-02 13:47:20|11534.27|11534.27|11533.87|11533.87|11534.27|11534.27|11533.87|11533.87|0
1627912050000|2021-08-02 13:47:30|11534.01|11534.01|11534.42|11534.42|11534.42|11534.42|11534.01|11534.01|0
1627912060000|2021-08-02 13:47:40|11533.21|11533.21|11532|11532|11533.21|11533.21|11532|11532|0
1627912070000|2021-08-02 13:47:50|11531.58|11531.58|11531.58|11531.58|11531.58|11531.58|11531.58|11531.58|0
1627912090000|2021-08-02 13:48:10|11531.74|11531.74|11531.66|11531.66|11531.74|11531.74|11531.66|11531.66|0
1627912100000|2021-08-02 13:48:20|11531.74|11531.74|11531.74|11531.74|11531.74|11531.74|11530.75|11530.75|0
1627912120000|2021-08-02 13:48:40|11531.91|11531.91|11529.24|11529.24|11531.91|11531.91|11529.24|11529.24|0
1627912130000|2021-08-02 13:48:50|11529.59|11529.59|11527.64|11527.64|11529.59|11529.59|11527.64|11527.64|0
1627912140000|2021-08-02 13:49:00|11527.38|11527.38|11523.61|11523.61|11527.38|11527.38|11523.61|11523.61|0
1627912150000|2021-08-02 13:49:10|11523.48|11523.48|11519.46|11519.46|11523.48|11523.48|11519.39|11519.39|0
1627912160000|2021-08-02 13:49:20|11518.26|11518.26|11517.88|11517.88|11518.26|11518.26|11517.88|11517.88|0
1627912170000|2021-08-02 13:49:30|11517.67|11517.67|11518.05|11518.05|11518.05|11518.05|11517.67|11517.67|0
1627912180000|2021-08-02 13:49:40|11517.06|11517.06|11515.6|11515.6|11517.06|11517.06|11515.6|11515.6|0
1627912190000|2021-08-02 13:49:50|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|11514.61|0
1627912200000|2021-08-02 13:50:00|11515.6|11515.6|11518.39|11518.39|11518.39|11518.39|11515.6|11515.6|0
1627912210000|2021-08-02 13:50:10|11518.74|11518.74|11518.53|11518.53|11518.74|11518.74|11518.53|11518.53|0
1627912230000|2021-08-02 13:50:30|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|0
1627912250000|2021-08-02 13:50:50|11518.15|11518.15|11517.82|11517.82|11518.15|11518.15|11517.82|11517.82|0
1627912260000|2021-08-02 13:51:00|11517.96|11517.96|11517.1|11517.1|11517.96|11517.96|11517.1|11517.1|0
1627912270000|2021-08-02 13:51:10|11516.98|11516.98|11516.49|11516.49|11517.85|11517.85|11516.49|11516.49|0
1627912280000|2021-08-02 13:51:20|11516.72|11516.72|11516.27|11516.27|11516.72|11516.72|11516.06|11516.06|0
1627912290000|2021-08-02 13:51:30|11515.77|11515.77|11515.42|11515.42|11515.77|11515.77|11515.42|11515.42|0
1627912300000|2021-08-02 13:51:40|11515.27|11515.27|11513.3|11513.3|11515.27|11515.27|11513.3|11513.3|0
1627912310000|2021-08-02 13:51:50|11513.64|11513.64|11513.3|11513.3|11513.64|11513.64|11513.3|11513.3|0
1627912320000|2021-08-02 13:52:00|11512.9|11512.9|11512.82|11512.82|11512.9|11512.9|11512.82|11512.82|0
1627912330000|2021-08-02 13:52:10|11512.66|11512.66|11512.75|11512.75|11512.75|11512.75|11512.58|11512.58|0
1627912340000|2021-08-02 13:52:20|11512.62|11512.62|11512.45|11512.45|11512.62|11512.62|11512.45|11512.45|0
1627912350000|2021-08-02 13:52:30|11512.69|11512.69|11511.35|11511.35|11512.69|11512.69|11511.35|11511.35|0
1627912360000|2021-08-02 13:52:40|11511.43|11511.43|11511.72|11511.72|11511.72|11511.72|11511.43|11511.43|0
1627912370000|2021-08-02 13:52:50|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|11511.93|0
1627912380000|2021-08-02 13:53:00|11511.51|11511.51|11516.19|11516.19|11516.19|11516.19|11511.51|11511.51|0
1627912390000|2021-08-02 13:53:10|11516.59|11516.59|11517.02|11517.02|11517.02|11517.02|11516.59|11516.59|0
1627912400000|2021-08-02 13:53:20|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|11516.78|0
1627912420000|2021-08-02 13:53:40|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|0
1627912440000|2021-08-02 13:54:00|11518.24|11518.24|11519.4|11519.4|11519.4|11519.4|11518.24|11518.24|0
1627912450000|2021-08-02 13:54:10|11519.63|11519.63|11520.11|11520.11|11520.11|11520.11|11519.63|11519.63|0
1627912470000|2021-08-02 13:54:30|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|0
1627912500000|2021-08-02 13:55:00|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|11520.74|0
1627912510000|2021-08-02 13:55:10|11519.76|11519.76|11521.57|11521.57|11521.57|11521.57|11519.76|11519.76|0
1627912520000|2021-08-02 13:55:20|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|11521.78|0
1627912530000|2021-08-02 13:55:30|11522.18|11522.18|11525.54|11525.54|11525.54|11525.54|11522.18|11522.18|0
1627912550000|2021-08-02 13:55:50|11525.8|11525.8|11525.8|11525.8|11525.8|11525.8|11525.8|11525.8|0
1627912560000|2021-08-02 13:56:00|11528.75|11528.75|11529.42|11529.42|11529.42|11529.42|11528.75|11528.75|0
1627912570000|2021-08-02 13:56:10|11530.12|11530.12|11530.52|11530.52|11531.22|11531.22|11530.12|11530.12|0
1627912580000|2021-08-02 13:56:20|11529.54|11529.54|11528.48|11528.48|11529.54|11529.54|11528.48|11528.48|0
1627912590000|2021-08-02 13:56:30|11527.49|11527.49|11527.81|11527.81|11527.81|11527.81|11527.49|11527.49|0
1627912600000|2021-08-02 13:56:40|11528.12|11528.12|11527.14|11527.14|11528.12|11528.12|11527.14|11527.14|0
1627912610000|2021-08-02 13:56:50|11526.15|11526.15|11526.32|11526.32|11526.32|11526.32|11526.15|11526.15|0
1627912620000|2021-08-02 13:57:00|11526.24|11526.24|11528.18|11528.18|11528.18|11528.18|11526.21|11526.21|0
1627912650000|2021-08-02 13:57:30|11529.17|11529.17|11529.35|11529.35|11530.15|11530.15|11529.17|11529.17|0
1627912670000|2021-08-02 13:57:50|11529.7|11529.7|11529.91|11529.91|11529.91|11529.91|11529.49|11529.49|0
1627912680000|2021-08-02 13:58:00|11529.7|11529.7|11529.7|11529.7|11529.7|11529.7|11529.7|11529.7|0
1627912710000|2021-08-02 13:58:30|11528.71|11528.71|11529.11|11529.11|11529.11|11529.11|11528.71|11528.71|0
1627912720000|2021-08-02 13:58:40|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|0
1627912740000|2021-08-02 13:59:00|11528.69|11528.69|11528.65|11528.65|11529.25|11529.25|11528.65|11528.65|0
1627912750000|2021-08-02 13:59:10|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|11528.79|0
1627912760000|2021-08-02 13:59:20|11529.14|11529.14|11528.72|11528.72|11529.14|11529.14|11528.72|11528.72|0
1627912770000|2021-08-02 13:59:30|11528.96|11528.96|11529.01|11529.01|11529.01|11529.01|11528.96|11528.96|0
1627912780000|2021-08-02 13:59:40|11528.66|11528.66|11527.68|11527.68|11528.66|11528.66|11527.68|11527.68|0
1627912800000|2021-08-02 14:00:00|11527.04|11527.04|11528.08|11528.08|11528.16|11528.16|11526.88|11526.88|0
1627912810000|2021-08-02 14:00:10|11528.33|11528.33|11529.45|11529.45|11529.45|11529.45|11528.25|11528.25|0
1627912820000|2021-08-02 14:00:20|11529.53|11529.53|11532.89|11532.89|11534.48|11534.48|11529.53|11529.53|0
1627912830000|2021-08-02 14:00:30|11533.1|11533.1|11533.87|11533.87|11533.87|11533.87|11533.1|11533.1|0
1627912840000|2021-08-02 14:00:40|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|11534.27|0
1627912850000|2021-08-02 14:00:50|11534.49|11534.49|11535.42|11535.42|11535.42|11535.42|11534.49|11534.49|0
1627912860000|2021-08-02 14:01:00|11536.4|11536.4|11539.2|11539.2|11539.2|11539.2|11536.23|11536.23|0
1627912870000|2021-08-02 14:01:10|11539.43|11539.43|11539.03|11539.03|11539.43|11539.43|11539.03|11539.03|0
1627912880000|2021-08-02 14:01:20|11538.86|11538.86|11538.59|11538.59|11538.86|11538.86|11538.59|11538.59|0
1627912890000|2021-08-02 14:01:30|11538.03|11538.03|11537.68|11537.68|11538.03|11538.03|11537.68|11537.68|0
1627912900000|2021-08-02 14:01:40|11537.92|11537.92|11538.59|11538.59|11538.59|11538.59|11537.92|11537.92|0
1627912910000|2021-08-02 14:01:50|11537.79|11537.79|11537.95|11537.95|11538.3|11538.3|11537.79|11537.79|0
1627912920000|2021-08-02 14:02:00|11536.75|11536.75|11534.51|11534.51|11536.75|11536.75|11534.43|11534.43|0
1627912930000|2021-08-02 14:02:10|11535.49|11535.49|11535.49|11535.49|11535.49|11535.49|11535.49|11535.49|0
1627912940000|2021-08-02 14:02:20|11534.51|11534.51|11534.13|11534.13|11534.51|11534.51|11534.13|11534.13|0
1627912950000|2021-08-02 14:02:30|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|0
1627912970000|2021-08-02 14:02:50|11533.95|11533.95|11536.27|11536.27|11536.27|11536.27|11533.95|11533.95|0
1627912980000|2021-08-02 14:03:00|11536.45|11536.45|11536.06|11536.06|11536.45|11536.45|11536.06|11536.06|0
1627912990000|2021-08-02 14:03:10|11536.46|11536.46|11536.46|11536.46|11536.46|11536.46|11536.46|11536.46|0
1627913000000|2021-08-02 14:03:20|11536.86|11536.86|11535.92|11535.92|11537.1|11537.1|11535.71|11535.71|0
1627913010000|2021-08-02 14:03:30|11536.34|11536.34|11536.55|11536.55|11536.55|11536.55|11536.34|11536.34|0
1627913030000|2021-08-02 14:03:50|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|11536.32|0
1627913040000|2021-08-02 14:04:00|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|11536.72|0
1627913050000|2021-08-02 14:04:10|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|11536.93|0
1627913060000|2021-08-02 14:04:20|11536.7|11536.7|11536.66|11536.66|11538.08|11538.08|11536.66|11536.66|0
1627913070000|2021-08-02 14:04:30|11536.45|11536.45|11536.29|11536.29|11536.45|11536.45|11536.29|11536.29|0
1627913090000|2021-08-02 14:04:50|11535.98|11535.98|11535.98|11535.98|11535.98|11535.98|11535.63|11535.63|0
1627913100000|2021-08-02 14:05:00|11536.1|11536.1|11534.14|11534.14|11536.1|11536.1|11534.14|11534.14|0
1627913110000|2021-08-02 14:05:10|11533.92|11533.92|11533.85|11533.85|11533.92|11533.92|11533.85|11533.85|0
1627913120000|2021-08-02 14:05:20|11533.44|11533.44|11532.24|11532.24|11533.44|11533.44|11532.24|11532.24|0
1627913130000|2021-08-02 14:05:30|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|11531.89|0
1627913140000|2021-08-02 14:05:40|11531.47|11531.47|11531.18|11531.18|11531.82|11531.82|11531.18|11531.18|0
1627913150000|2021-08-02 14:05:50|11531.03|11531.03|11528.02|11528.02|11531.03|11531.03|11528.02|11528.02|0
1627913160000|2021-08-02 14:06:00|11527.79|11527.79|11527.79|11527.79|11527.79|11527.79|11527.79|11527.79|0
1627913170000|2021-08-02 14:06:10|11528.77|11528.77|11527.79|11527.79|11528.77|11528.77|11527.79|11527.79|0
1627913180000|2021-08-02 14:06:20|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|11528.99|0
1627913200000|2021-08-02 14:06:40|11529.07|11529.07|11529.64|11529.64|11529.64|11529.64|11529.07|11529.07|0
1627913210000|2021-08-02 14:06:50|11529.99|11529.99|11529.88|11529.88|11529.99|11529.99|11529.64|11529.64|0
1627913220000|2021-08-02 14:07:00|11530.09|11530.09|11537.37|11537.37|11537.37|11537.37|11530.09|11530.09|0
1627913240000|2021-08-02 14:07:20|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|0
1627913250000|2021-08-02 14:07:30|11538.06|11538.06|11538.92|11538.92|11539.26|11539.26|11538.06|11538.06|0
1627913270000|2021-08-02 14:07:50|11539.08|11539.08|11539.08|11539.08|11539.08|11539.08|11539.08|11539.08|0
1627913280000|2021-08-02 14:08:00|11539.71|11539.71|11538.22|11538.22|11539.93|11539.93|11538.09|11538.09|0
1627913290000|2021-08-02 14:08:10|11540.19|11540.19|11540.54|11540.54|11540.54|11540.54|11540.19|11540.19|0
1627913300000|2021-08-02 14:08:20|11540.14|11540.14|11541.19|11541.19|11541.19|11541.19|11540.14|11540.14|0
1627913310000|2021-08-02 14:08:30|11542.18|11542.18|11544.42|11544.42|11544.42|11544.42|11542|11542|0
1627913320000|2021-08-02 14:08:40|11544.58|11544.58|11544.58|11544.58|11544.58|11544.58|11544.58|11544.58|0
1627913340000|2021-08-02 14:09:00|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|0
1627913360000|2021-08-02 14:09:20|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|11545.4|0
1627913370000|2021-08-02 14:09:30|11545.75|11545.75|11546.61|11546.61|11546.9|11546.9|11545.75|11545.75|0
1627913400000|2021-08-02 14:10:00|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|11546.69|0
1627913410000|2021-08-02 14:10:10|11546.77|11546.77|11546.07|11546.07|11546.87|11546.87|11545.89|11545.89|0
1627913420000|2021-08-02 14:10:20|11545.09|11545.09|11544.72|11544.72|11545.09|11545.09|11544.72|11544.72|0
1627913430000|2021-08-02 14:10:30|11544.8|11544.8|11544.05|11544.05|11544.8|11544.8|11544.05|11544.05|0
1627913440000|2021-08-02 14:10:40|11543.7|11543.7|11542.56|11542.56|11543.7|11543.7|11542.56|11542.56|0
1627913450000|2021-08-02 14:10:50|11542.91|11542.91|11543.12|11543.12|11543.12|11543.12|11542.91|11542.91|0
1627913460000|2021-08-02 14:11:00|11544.1|11544.1|11544.1|11544.1|11544.1|11544.1|11544.1|11544.1|0
1627913470000|2021-08-02 14:11:10|11544.9|11544.9|11545.25|11545.25|11545.25|11545.25|11544.9|11544.9|0
1627913490000|2021-08-02 14:11:30|11545.12|11545.12|11544.81|11544.81|11545.12|11545.12|11544.81|11544.81|0
1627913510000|2021-08-02 14:11:50|11545.79|11545.79|11545.96|11545.96|11545.96|11545.96|11545.79|11545.79|0
1627913520000|2021-08-02 14:12:00|11545.75|11545.75|11545.56|11545.56|11545.75|11545.75|11545.34|11545.34|0
1627913530000|2021-08-02 14:12:10|11545.96|11545.96|11545.61|11545.61|11545.96|11545.96|11545.61|11545.61|0
1627913550000|2021-08-02 14:12:30|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|11545.53|0
1627913560000|2021-08-02 14:12:40|11545.11|11545.11|11545.29|11545.29|11545.45|11545.45|11545.11|11545.11|0
1627913570000|2021-08-02 14:12:50|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|11545.69|0
1627913580000|2021-08-02 14:13:00|11546.03|11546.03|11554.09|11554.09|11554.09|11554.09|11546.03|11546.03|0
1627913590000|2021-08-02 14:13:10|11555.3|11555.3|11557.08|11557.08|11557.08|11557.08|11555.3|11555.3|0
1627913610000|2021-08-02 14:13:30|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|0
1627913620000|2021-08-02 14:13:40|11557.08|11557.08|11557.35|11557.35|11557.35|11557.35|11557.08|11557.08|0
1627913630000|2021-08-02 14:13:50|11557.14|11557.14|11557.35|11557.35|11557.35|11557.35|11557.14|11557.14|0
1627913640000|2021-08-02 14:14:00|11558.33|11558.33|11558.58|11558.58|11558.58|11558.58|11558.18|11558.18|0
1627913680000|2021-08-02 14:14:40|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|0
1627913690000|2021-08-02 14:14:50|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|11558.87|0
1627913710000|2021-08-02 14:15:10|11558.84|11558.84|11561.43|11561.43|11561.96|11561.96|11558.84|11558.84|0
1627913720000|2021-08-02 14:15:20|11561.6|11561.6|11561.46|11561.46|11561.81|11561.81|11561.46|11561.46|0
1627913730000|2021-08-02 14:15:30|11561.39|11561.39|11561.52|11561.52|11561.73|11561.73|11561.39|11561.39|0
1627913740000|2021-08-02 14:15:40|11561.66|11561.66|11562.01|11562.01|11562.01|11562.01|11561.66|11561.66|0
1627913760000|2021-08-02 14:16:00|11561.85|11561.85|11562.22|11562.22|11562.22|11562.22|11561.71|11561.71|0
1627913790000|2021-08-02 14:16:30|11561.01|11561.01|11561.01|11561.01|11561.44|11561.44|11561.01|11561.01|0
1627913800000|2021-08-02 14:16:40|11560.83|11560.83|11560.83|11560.83|11561.04|11561.04|11560.83|11560.83|0
1627913810000|2021-08-02 14:16:50|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|0
1627913830000|2021-08-02 14:17:10|11561.89|11561.89|11559.05|11559.05|11561.89|11561.89|11559.05|11559.05|0
1627913840000|2021-08-02 14:17:20|11558.84|11558.84|11558.63|11558.63|11558.84|11558.84|11558.63|11558.63|0
1627913850000|2021-08-02 14:17:30|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|0
1627913860000|2021-08-02 14:17:40|11559.38|11559.38|11561.19|11561.19|11561.19|11561.19|11559.38|11559.38|0
1627913870000|2021-08-02 14:17:50|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|11561.04|0
1627913880000|2021-08-02 14:18:00|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|11561.44|0
1627913890000|2021-08-02 14:18:10|11562.42|11562.42|11562.94|11562.94|11562.94|11562.94|11562.42|11562.42|0
1627913900000|2021-08-02 14:18:20|11563.21|11563.21|11562.84|11562.84|11563.21|11563.21|11562.68|11562.68|0
1627913930000|2021-08-02 14:18:50|11563.36|11563.36|11563.88|11563.88|11563.88|11563.88|11563.36|11563.36|0
1627913940000|2021-08-02 14:19:00|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|0
1627913960000|2021-08-02 14:19:20|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|11563.26|0
1627913980000|2021-08-02 14:19:40|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|11563.18|0
1627913990000|2021-08-02 14:19:50|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|0
1627914000000|2021-08-02 14:20:00|11563.05|11563.05|11563.38|11563.38|11563.38|11563.38|11563.03|11563.03|0
1627914010000|2021-08-02 14:20:10|11561.33|11561.33|11559.78|11559.78|11561.33|11561.33|11559.78|11559.78|0
1627914020000|2021-08-02 14:20:20|11559.27|11559.27|11560.15|11560.15|11560.15|11560.15|11559.16|11559.16|0
1627914040000|2021-08-02 14:20:40|11559.92|11559.92|11559.5|11559.5|11559.92|11559.92|11559.5|11559.5|0
1627914050000|2021-08-02 14:20:50|11560.48|11560.48|11560.31|11560.31|11560.48|11560.48|11560.31|11560.31|0
1627914060000|2021-08-02 14:21:00|11560.5|11560.5|11560.18|11560.18|11560.5|11560.5|11560.18|11560.18|0
1627914090000|2021-08-02 14:21:30|11559.78|11559.78|11560.15|11560.15|11560.15|11560.15|11559.78|11559.78|0
1627914100000|2021-08-02 14:21:40|11560.55|11560.55|11561.37|11561.37|11561.37|11561.37|11560.55|11560.55|0
1627914110000|2021-08-02 14:21:50|11561.88|11561.88|11561.1|11561.1|11561.88|11561.88|11560.89|11560.89|0
1627914130000|2021-08-02 14:22:10|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|11561.18|0
1627914190000|2021-08-02 14:23:10|11561.58|11561.58|11562.12|11562.12|11562.57|11562.57|11561.58|11561.58|0
1627914210000|2021-08-02 14:23:30|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|11562.33|0
1627914220000|2021-08-02 14:23:40|11562.12|11562.12|11565.34|11565.34|11565.34|11565.34|11562.12|11562.12|0
1627914230000|2021-08-02 14:23:50|11565.42|11565.42|11565.29|11565.29|11565.42|11565.42|11565.07|11565.07|0
1627914250000|2021-08-02 14:24:10|11566.49|11566.49|11568.74|11568.74|11568.74|11568.74|11566.49|11566.49|0
1627914260000|2021-08-02 14:24:20|11569.14|11569.14|11569.95|11569.95|11570.35|11570.35|11569.14|11569.14|0
1627914270000|2021-08-02 14:24:30|11570.16|11570.16|11571.3|11571.3|11571.3|11571.3|11570.16|11570.16|0
1627914280000|2021-08-02 14:24:40|11570.9|11570.9|11569.92|11569.92|11570.9|11570.9|11569.92|11569.92|0
1627914300000|2021-08-02 14:25:00|11570.05|11570.05|11569.93|11569.93|11570.68|11570.68|11569.93|11569.93|0
1627914310000|2021-08-02 14:25:10|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|0
1627914330000|2021-08-02 14:25:30|11569.75|11569.75|11569.75|11569.75|11569.75|11569.75|11569.75|11569.75|0
1627914340000|2021-08-02 14:25:40|11570.26|11570.26|11570.92|11570.92|11570.92|11570.92|11570.26|11570.26|0
1627914350000|2021-08-02 14:25:50|11571.27|11571.27|11571.17|11571.17|11571.37|11571.37|11571.17|11571.17|0
1627914360000|2021-08-02 14:26:00|11571.09|11571.09|11571.25|11571.25|11571.25|11571.25|11571.09|11571.09|0
1627914370000|2021-08-02 14:26:10|11571.17|11571.17|11571.41|11571.41|11571.41|11571.41|11571.17|11571.17|0
1627914390000|2021-08-02 14:26:30|11572.39|11572.39|11572.18|11572.18|11572.39|11572.39|11572.18|11572.18|0
1627914400000|2021-08-02 14:26:40|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|0
1627914410000|2021-08-02 14:26:50|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|0
1627914420000|2021-08-02 14:27:00|11573.48|11573.48|11573.21|11573.21|11573.48|11573.48|11573.21|11573.21|0
1627914440000|2021-08-02 14:27:20|11573.74|11573.74|11574.53|11574.53|11574.53|11574.53|11573.74|11573.74|0
1627914450000|2021-08-02 14:27:30|11574.74|11574.74|11575.02|11575.02|11575.02|11575.02|11574.74|11574.74|0
1627914470000|2021-08-02 14:27:50|11574.62|11574.62|11573.29|11573.29|11574.62|11574.62|11573.29|11573.29|0
1627914480000|2021-08-02 14:28:00|11573.08|11573.08|11573.08|11573.08|11573.08|11573.08|11573|11573|0
1627914490000|2021-08-02 14:28:10|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|0
1627914510000|2021-08-02 14:28:30|11573.24|11573.24|11573.29|11573.29|11573.29|11573.29|11573.19|11573.19|0
1627914520000|2021-08-02 14:28:40|11572.65|11572.65|11572.23|11572.23|11572.65|11572.65|11572.23|11572.23|0
1627914540000|2021-08-02 14:29:00|11572.58|11572.58|11571.02|11571.02|11572.58|11572.58|11571.02|11571.02|0
1627914550000|2021-08-02 14:29:10|11572.7|11572.7|11574.09|11574.09|11574.09|11574.09|11572.7|11572.7|0
1627914570000|2021-08-02 14:29:30|11575.07|11575.07|11576.06|11576.06|11576.06|11576.06|11575.07|11575.07|0
1627914580000|2021-08-02 14:29:40|11576.27|11576.27|11580.54|11580.54|11580.54|11580.54|11576.27|11576.27|0
1627914600000|2021-08-02 14:30:00|11580.7|11580.7|11580.6|11580.6|11580.79|11580.79|11580.6|11580.6|0
1627914610000|2021-08-02 14:30:10|11580.76|11580.76|11581.11|11581.11|11581.11|11581.11|11580.76|11580.76|0
1627914620000|2021-08-02 14:30:20|11581.48|11581.48|11584.07|11584.07|11584.07|11584.07|11581.48|11581.48|0
1627914630000|2021-08-02 14:30:30|11583.99|11583.99|11583.99|11583.99|11583.99|11583.99|11583.99|11583.99|0
1627914640000|2021-08-02 14:30:40|11583.59|11583.59|11583.49|11583.49|11583.59|11583.59|11583.19|11583.19|0
1627914650000|2021-08-02 14:30:50|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|11583.19|0
1627914660000|2021-08-02 14:31:00|11583.32|11583.32|11582.68|11582.68|11583.32|11583.32|11582.33|11582.33|0
1627914670000|2021-08-02 14:31:10|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|0
1627914680000|2021-08-02 14:31:20|11583.11|11583.11|11583.06|11583.06|11583.11|11583.11|11582.85|11582.85|0
1627914700000|2021-08-02 14:31:40|11582.82|11582.82|11582.77|11582.77|11582.82|11582.82|11582.08|11582.08|0
1627914710000|2021-08-02 14:31:50|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|0
1627914730000|2021-08-02 14:32:10|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|11582.72|0
1627914740000|2021-08-02 14:32:20|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|0
1627914750000|2021-08-02 14:32:30|11583.32|11583.32|11583.63|11583.63|11583.63|11583.63|11583.32|11583.32|0
1627914760000|2021-08-02 14:32:40|11584.03|11584.03|11584.44|11584.44|11584.44|11584.44|11584.03|11584.03|0
1627914770000|2021-08-02 14:32:50|11586.63|11586.63|11587.32|11587.32|11587.32|11587.32|11586.63|11586.63|0
1627914780000|2021-08-02 14:33:00|11588.3|11588.3|11587.83|11587.83|11588.3|11588.3|11587.32|11587.32|0
1627914800000|2021-08-02 14:33:20|11587.78|11587.78|11587.88|11587.88|11587.88|11587.88|11587.78|11587.78|0
1627914820000|2021-08-02 14:33:40|11587.67|11587.67|11585.56|11585.56|11587.67|11587.67|11585.56|11585.56|0
1627914830000|2021-08-02 14:33:50|11585.21|11585.21|11584.38|11584.38|11585.29|11585.29|11584.3|11584.3|0
1627914840000|2021-08-02 14:34:00|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|11583.72|0
1627914880000|2021-08-02 14:34:40|11582.74|11582.74|11583.07|11583.07|11583.07|11583.07|11582.74|11582.74|0
1627914890000|2021-08-02 14:34:50|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|0
1627914900000|2021-08-02 14:35:00|11581.74|11581.74|11581.82|11581.82|11581.82|11581.82|11581.74|11581.74|0
1627914910000|2021-08-02 14:35:10|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|0
1627914930000|2021-08-02 14:35:30|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|0
1627914940000|2021-08-02 14:35:40|11582.54|11582.54|11581.76|11581.76|11582.54|11582.54|11581.34|11581.34|0
1627914960000|2021-08-02 14:36:00|11581.97|11581.97|11577.43|11577.43|11581.97|11581.97|11577.43|11577.43|0
1627914970000|2021-08-02 14:36:10|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1627915000000|2021-08-02 14:36:40|11576.06|11576.06|11576.8|11576.8|11576.8|11576.8|11575.81|11575.81|0
1627915010000|2021-08-02 14:36:50|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|11576.58|0
1627915020000|2021-08-02 14:37:00|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|0
1627915040000|2021-08-02 14:37:20|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|0
1627915060000|2021-08-02 14:37:40|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|0
1627915070000|2021-08-02 14:37:50|11576.96|11576.96|11577.17|11577.17|11577.38|11577.38|11576.96|11576.96|0
1627915080000|2021-08-02 14:38:00|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|0
1627915090000|2021-08-02 14:38:10|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1627915100000|2021-08-02 14:38:20|11577.39|11577.39|11577.6|11577.6|11577.6|11577.6|11577.39|11577.39|0
1627915120000|2021-08-02 14:38:40|11576.61|11576.61|11576.03|11576.03|11576.61|11576.61|11576.03|11576.03|0
1627915140000|2021-08-02 14:39:00|11575.68|11575.68|11575.29|11575.29|11575.68|11575.68|11575.29|11575.29|0
1627915150000|2021-08-02 14:39:10|11575.47|11575.47|11576.46|11576.46|11576.46|11576.46|11575.47|11575.47|0
1627915170000|2021-08-02 14:39:30|11576.53|11576.53|11576.36|11576.36|11576.53|11576.53|11576.36|11576.36|0
1627915180000|2021-08-02 14:39:40|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|0
1627915190000|2021-08-02 14:39:50|11574.99|11574.99|11574.99|11574.99|11574.99|11574.99|11574.99|11574.99|0
1627915200000|2021-08-02 14:40:00|11575.14|11575.14|11575.14|11575.14|11575.14|11575.14|11575.14|11575.14|0
1627915210000|2021-08-02 14:40:10|11574.16|11574.16|11575.02|11575.02|11575.14|11575.14|11574.16|11574.16|0
1627915220000|2021-08-02 14:40:20|11575.2|11575.2|11576.41|11576.41|11576.41|11576.41|11575.2|11575.2|0
1627915240000|2021-08-02 14:40:40|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|0
1627915250000|2021-08-02 14:40:50|11576|11576|11576|11576|11576|11576|11576|11576|0
1627915260000|2021-08-02 14:41:00|11575.58|11575.58|11575.58|11575.58|11575.58|11575.58|11575.58|11575.58|0
1627915270000|2021-08-02 14:41:10|11576.56|11576.56|11575.42|11575.42|11576.56|11576.56|11575.21|11575.21|0
1627915280000|2021-08-02 14:41:20|11575.26|11575.26|11575.09|11575.09|11575.26|11575.26|11575.09|11575.09|0
1627915290000|2021-08-02 14:41:30|11575.26|11575.26|11575.66|11575.66|11576.86|11576.86|11575.26|11575.26|0
1627915300000|2021-08-02 14:41:40|11575.74|11575.74|11575.74|11575.74|11575.81|11575.81|11575.74|11575.74|0
1627915310000|2021-08-02 14:41:50|11574.75|11574.75|11574.58|11574.58|11574.75|11574.75|11574.58|11574.58|0
1627915320000|2021-08-02 14:42:00|11574.63|11574.63|11574.34|11574.34|11574.63|11574.63|11574.34|11574.34|0
1627915330000|2021-08-02 14:42:10|11573.36|11573.36|11573.36|11573.36|11573.36|11573.36|11573.36|11573.36|0
1627915350000|2021-08-02 14:42:30|11573.23|11573.23|11573.23|11573.23|11573.23|11573.23|11573.23|11573.23|0
1627915360000|2021-08-02 14:42:40|11572.88|11572.88|11572.88|11572.88|11572.88|11572.88|11572.88|11572.88|0
1627915370000|2021-08-02 14:42:50|11572.65|11572.65|11572.7|11572.7|11572.7|11572.7|11572.43|11572.43|0
1627915380000|2021-08-02 14:43:00|11572.19|11572.19|11572.4|11572.4|11572.4|11572.4|11572.19|11572.19|0
1627915400000|2021-08-02 14:43:20|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|0
1627915410000|2021-08-02 14:43:30|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|0
1627915420000|2021-08-02 14:43:40|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|0
1627915440000|2021-08-02 14:44:00|11572.7|11572.7|11573.8|11573.8|11573.8|11573.8|11572.7|11572.7|0
1627915480000|2021-08-02 14:44:40|11571.83|11571.83|11571.83|11571.83|11571.83|11571.83|11571.83|11571.83|0
1627915490000|2021-08-02 14:44:50|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|0
1627915510000|2021-08-02 14:45:10|11572.09|11572.09|11571.93|11571.93|11572.09|11572.09|11571.83|11571.83|0
1627915520000|2021-08-02 14:45:20|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|0
1627915540000|2021-08-02 14:45:40|11572.27|11572.27|11572.13|11572.13|11572.27|11572.27|11572.13|11572.13|0
1627915550000|2021-08-02 14:45:50|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|11572.34|0
1627915560000|2021-08-02 14:46:00|11572.55|11572.55|11572.55|11572.55|11572.55|11572.55|11572.55|11572.55|0
1627915590000|2021-08-02 14:46:30|11572.65|11572.65|11573.44|11573.44|11573.44|11573.44|11572.45|11572.45|0
1627915600000|2021-08-02 14:46:40|11573.61|11573.61|11573.61|11573.61|11573.82|11573.82|11573.61|11573.61|0
1627915620000|2021-08-02 14:47:00|11573.34|11573.34|11572.17|11572.17|11573.51|11573.51|11572.17|11572.17|0
1627915630000|2021-08-02 14:47:10|11572.1|11572.1|11571.11|11571.11|11572.1|11572.1|11571.11|11571.11|0
1627915650000|2021-08-02 14:47:30|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|11572.1|0
1627915660000|2021-08-02 14:47:40|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|11572.31|0
1627915670000|2021-08-02 14:47:50|11572.71|11572.71|11574.16|11574.16|11574.16|11574.16|11572.71|11572.71|0
1627915680000|2021-08-02 14:48:00|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|0
1627915690000|2021-08-02 14:48:10|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1627915710000|2021-08-02 14:48:30|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|0
1627915720000|2021-08-02 14:48:40|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|11574.67|0
1627915730000|2021-08-02 14:48:50|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|11574.42|0
1627915750000|2021-08-02 14:49:10|11574.57|11574.57|11578.4|11578.4|11578.4|11578.4|11574.57|11574.57|0
1627915760000|2021-08-02 14:49:20|11577.98|11577.98|11578.19|11578.19|11578.19|11578.19|11577.98|11577.98|0
1627915770000|2021-08-02 14:49:30|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|0
1627915780000|2021-08-02 14:49:40|11579.02|11579.02|11579.23|11579.23|11579.23|11579.23|11579.02|11579.02|0
1627915800000|2021-08-02 14:50:00|11579.16|11579.16|11581.78|11581.78|11581.78|11581.78|11578.73|11578.73|0
1627915810000|2021-08-02 14:50:10|11582.18|11582.18|11583.98|11583.98|11583.98|11583.98|11581.87|11581.87|0
1627915820000|2021-08-02 14:50:20|11583|11583|11586.28|11586.28|11586.28|11586.28|11583|11583|0
1627915830000|2021-08-02 14:50:30|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|11586.23|0
1627915840000|2021-08-02 14:50:40|11586.63|11586.63|11588.47|11588.47|11588.47|11588.47|11586.63|11586.63|0
1627915850000|2021-08-02 14:50:50|11588.63|11588.63|11588|11588|11588.98|11588.98|11588|11588|0
1627915860000|2021-08-02 14:51:00|11587.79|11587.79|11585.85|11585.85|11587.79|11587.79|11585.36|11585.36|0
1627915870000|2021-08-02 14:51:10|11585.95|11585.95|11588.1|11588.1|11588.1|11588.1|11585.95|11585.95|0
1627915880000|2021-08-02 14:51:20|11587.95|11587.95|11587.7|11587.7|11587.95|11587.95|11587.36|11587.36|0
1627915890000|2021-08-02 14:51:30|11587.61|11587.61|11587.46|11587.46|11587.61|11587.61|11587.46|11587.46|0
1627915900000|2021-08-02 14:51:40|11586.47|11586.47|11588.73|11588.73|11588.73|11588.73|11586.47|11586.47|0
1627915910000|2021-08-02 14:51:50|11588.93|11588.93|11591.32|11591.32|11591.62|11591.62|11588.93|11588.93|0
1627915920000|2021-08-02 14:52:00|11590.33|11590.33|11591.84|11591.84|11591.84|11591.84|11590.33|11590.33|0
1627915930000|2021-08-02 14:52:10|11592.82|11592.82|11592.7|11592.7|11593.04|11593.04|11592.7|11592.7|0
1627915940000|2021-08-02 14:52:20|11592.73|11592.73|11592.61|11592.61|11592.73|11592.73|11592.31|11592.31|0
1627915950000|2021-08-02 14:52:30|11593.01|11593.01|11593.01|11593.01|11593.01|11593.01|11593.01|11593.01|0
1627915960000|2021-08-02 14:52:40|11592.88|11592.88|11594.27|11594.27|11594.27|11594.27|11592.88|11592.88|0
1627915970000|2021-08-02 14:52:50|11595.02|11595.02|11593.81|11593.81|11596|11596|11593.81|11593.81|0
1627915980000|2021-08-02 14:53:00|11593.12|11593.12|11593.18|11593.18|11593.78|11593.78|11593.12|11593.12|0
1627915990000|2021-08-02 14:53:10|11593.4|11593.4|11595.82|11595.82|11595.82|11595.82|11593.4|11593.4|0
1627916000000|2021-08-02 14:53:20|11595.96|11595.96|11596.14|11596.14|11597.22|11597.22|11595.96|11595.96|0
1627916010000|2021-08-02 14:53:30|11596.36|11596.36|11596.19|11596.19|11596.36|11596.36|11596.19|11596.19|0
1627916020000|2021-08-02 14:53:40|11595.2|11595.2|11594.67|11594.67|11595.2|11595.2|11594.67|11594.67|0
1627916030000|2021-08-02 14:53:50|11594.84|11594.84|11595.65|11595.65|11595.82|11595.82|11594.84|11594.84|0
1627916040000|2021-08-02 14:54:00|11596.35|11596.35|11597.5|11597.5|11597.5|11597.5|11596.35|11596.35|0
1627916050000|2021-08-02 14:54:10|11597.9|11597.9|11599.55|11599.55|11599.55|11599.55|11597.9|11597.9|0
1627916060000|2021-08-02 14:54:20|11598.86|11598.86|11599.07|11599.07|11599.07|11599.07|11598.86|11598.86|0
1627916070000|2021-08-02 14:54:30|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1627916080000|2021-08-02 14:54:40|11601.26|11601.26|11601.79|11601.79|11601.79|11601.79|11601.26|11601.26|0
1627916090000|2021-08-02 14:54:50|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|11601.96|0
1627916100000|2021-08-02 14:55:00|11602.19|11602.19|11602.97|11602.97|11603.18|11603.18|11602.19|11602.19|0
1627916110000|2021-08-02 14:55:10|11602.75|11602.75|11603.28|11603.28|11603.28|11603.28|11602.75|11602.75|0
1627916120000|2021-08-02 14:55:20|11603.23|11603.23|11601.36|11601.36|11603.23|11603.23|11601.26|11601.26|0
1627916130000|2021-08-02 14:55:30|11600.38|11600.38|11600.04|11600.04|11600.48|11600.48|11600.04|11600.04|0
1627916140000|2021-08-02 14:55:40|11599.88|11599.88|11600.15|11600.15|11600.15|11600.15|11599.8|11599.8|0
1627916150000|2021-08-02 14:55:50|11600.5|11600.5|11599.29|11599.29|11600.5|11600.5|11599.29|11599.29|0
1627916160000|2021-08-02 14:56:00|11599.22|11599.22|11599.38|11599.38|11599.38|11599.38|11599.22|11599.22|0
1627916170000|2021-08-02 14:56:10|11599.17|11599.17|11595.71|11595.71|11599.17|11599.17|11595.71|11595.71|0
1627916180000|2021-08-02 14:56:20|11595.38|11595.38|11594.6|11594.6|11595.38|11595.38|11594.58|11594.58|0
1627916190000|2021-08-02 14:56:30|11594.54|11594.54|11594.32|11594.32|11594.83|11594.83|11594.32|11594.32|0
1627916200000|2021-08-02 14:56:40|11592.35|11592.35|11592.42|11592.42|11592.42|11592.42|11592.35|11592.35|0
1627916210000|2021-08-02 14:56:50|11592.59|11592.59|11592.19|11592.19|11592.59|11592.59|11592.19|11592.19|0
1627916220000|2021-08-02 14:57:00|11591.21|11591.21|11591.01|11591.01|11591.4|11591.4|11591.01|11591.01|0
1627916230000|2021-08-02 14:57:10|11591.17|11591.17|11593.48|11593.48|11593.48|11593.48|11591.17|11591.17|0
1627916250000|2021-08-02 14:57:30|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|0
1627916260000|2021-08-02 14:57:40|11593.77|11593.77|11590.81|11590.81|11593.77|11593.77|11590.81|11590.81|0
1627916270000|2021-08-02 14:57:50|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|0
1627916280000|2021-08-02 14:58:00|11591.07|11591.07|11591.07|11591.07|11591.28|11591.28|11590.09|11590.09|0
1627916310000|2021-08-02 14:58:30|11590.91|11590.91|11590.91|11590.91|11590.91|11590.91|11590.75|11590.75|0
1627916320000|2021-08-02 14:58:40|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|0
1627916330000|2021-08-02 14:58:50|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|0
1627916340000|2021-08-02 14:59:00|11592.04|11592.04|11593.5|11593.5|11593.85|11593.85|11592.04|11592.04|0
1627916360000|2021-08-02 14:59:20|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|11593.29|0
1627916370000|2021-08-02 14:59:30|11593.69|11593.69|11596.15|11596.15|11596.15|11596.15|11593.69|11593.69|0
1627916380000|2021-08-02 14:59:40|11596.36|11596.36|11597.69|11597.69|11597.69|11597.69|11596.36|11596.36|0
1627916390000|2021-08-02 14:59:50|11597.83|11597.83|11597.83|11597.83|11598.04|11598.04|11597.83|11597.83|0
1627916400000|2021-08-02 15:00:00|11597.67|11597.67|11598.41|11598.41|11598.41|11598.41|11597.67|11597.67|0
1627916410000|2021-08-02 15:00:10|11597.61|11597.61|11596.65|11596.65|11597.61|11597.61|11596.65|11596.65|0
1627916420000|2021-08-02 15:00:20|11597.45|11597.45|11593.06|11593.06|11597.45|11597.45|11593.06|11593.06|0
1627916430000|2021-08-02 15:00:30|11593.31|11593.31|11593.36|11593.36|11593.36|11593.36|11593.31|11593.31|0
1627916440000|2021-08-02 15:00:40|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|11593.62|0
1627916450000|2021-08-02 15:00:50|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|11593.83|0
1627916460000|2021-08-02 15:01:00|11593.93|11593.93|11593.28|11593.28|11593.93|11593.93|11593.28|11593.28|0
1627916480000|2021-08-02 15:01:20|11593.36|11593.36|11593.88|11593.88|11593.88|11593.88|11593.36|11593.36|0
1627916490000|2021-08-02 15:01:30|11592.68|11592.68|11592.68|11592.68|11592.68|11592.68|11592.68|11592.68|0
1627916500000|2021-08-02 15:01:40|11592.89|11592.89|11594.31|11594.31|11594.31|11594.31|11592.89|11592.89|0
1627916510000|2021-08-02 15:01:50|11595.29|11595.29|11591.67|11591.67|11595.29|11595.29|11591.67|11591.67|0
1627916520000|2021-08-02 15:02:00|11591.92|11591.92|11592.98|11592.98|11593.23|11593.23|11591.77|11591.77|0
1627916540000|2021-08-02 15:02:20|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|0
1627916550000|2021-08-02 15:02:30|11593.07|11593.07|11593.1|11593.1|11593.27|11593.27|11592.93|11592.93|0
1627916560000|2021-08-02 15:02:40|11592.75|11592.75|11593.17|11593.17|11593.17|11593.17|11592.75|11592.75|0
1627916570000|2021-08-02 15:02:50|11594.38|11594.38|11596.44|11596.44|11596.44|11596.44|11594.38|11594.38|0
1627916590000|2021-08-02 15:03:10|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|0
1627916600000|2021-08-02 15:03:20|11596.53|11596.53|11596.1|11596.1|11596.53|11596.53|11596.1|11596.1|0
1627916610000|2021-08-02 15:03:30|11597.09|11597.09|11597.25|11597.25|11597.25|11597.25|11597.09|11597.09|0
1627916620000|2021-08-02 15:03:40|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|11598.66|0
1627916630000|2021-08-02 15:03:50|11599.01|11599.01|11598.66|11598.66|11599.01|11599.01|11598.66|11598.66|0
1627916640000|2021-08-02 15:04:00|11598.45|11598.45|11598.76|11598.76|11598.76|11598.76|11598.45|11598.45|0
1627916650000|2021-08-02 15:04:10|11599.75|11599.75|11602.91|11602.91|11603.12|11603.12|11599.75|11599.75|0
1627916660000|2021-08-02 15:04:20|11603.26|11603.26|11603.74|11603.74|11604.47|11604.47|11603.26|11603.26|0
1627916670000|2021-08-02 15:04:30|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|0
1627916680000|2021-08-02 15:04:40|11605.93|11605.93|11606.33|11606.33|11606.33|11606.33|11605.93|11605.93|0
1627916690000|2021-08-02 15:04:50|11605.34|11605.34|11603.26|11603.26|11605.34|11605.34|11603.26|11603.26|0
1627916700000|2021-08-02 15:05:00|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|11603.66|0
1627916720000|2021-08-02 15:05:20|11603.5|11603.5|11603.23|11603.23|11603.66|11603.66|11603.23|11603.23|0
1627916730000|2021-08-02 15:05:30|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|11603.02|0
1627916740000|2021-08-02 15:05:40|11603.37|11603.37|11604.36|11604.36|11604.36|11604.36|11603.37|11603.37|0
1627916750000|2021-08-02 15:05:50|11603.37|11603.37|11604.04|11604.04|11604.21|11604.21|11603.37|11603.37|0
1627916760000|2021-08-02 15:06:00|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|0
1627916780000|2021-08-02 15:06:20|11604.81|11604.81|11605.31|11605.31|11605.31|11605.31|11604.81|11604.81|0
1627916790000|2021-08-02 15:06:30|11605.1|11605.1|11603.27|11603.27|11605.45|11605.45|11603.27|11603.27|0
1627916800000|2021-08-02 15:06:40|11604.25|11604.25|11604.33|11604.33|11604.33|11604.33|11604.25|11604.25|0
1627916820000|2021-08-02 15:07:00|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|11603.93|0
1627916830000|2021-08-02 15:07:10|11604.14|11604.14|11604.22|11604.22|11604.22|11604.22|11604.14|11604.14|0
1627916840000|2021-08-02 15:07:20|11603.87|11603.87|11603.87|11603.87|11603.87|11603.87|11603.87|11603.87|0
1627916860000|2021-08-02 15:07:40|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|11604.86|0
1627916870000|2021-08-02 15:07:50|11606.06|11606.06|11606.02|11606.02|11606.06|11606.06|11605.85|11605.85|0
1627916880000|2021-08-02 15:08:00|11604.81|11604.81|11605.37|11605.37|11605.37|11605.37|11604.81|11604.81|0
1627916890000|2021-08-02 15:08:10|11605.58|11605.58|11606.93|11606.93|11606.93|11606.93|11605.58|11605.58|0
1627916900000|2021-08-02 15:08:20|11607.27|11607.27|11608.79|11608.79|11608.79|11608.79|11607.27|11607.27|0
1627916910000|2021-08-02 15:08:30|11609.14|11609.14|11610.04|11610.04|11610.04|11610.04|11609.14|11609.14|0
1627916930000|2021-08-02 15:08:50|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|11610.25|0
1627916940000|2021-08-02 15:09:00|11610.33|11610.33|11611.31|11611.31|11611.31|11611.31|11610.33|11610.33|0
1627916950000|2021-08-02 15:09:10|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|0
1627916960000|2021-08-02 15:09:20|11611.29|11611.29|11611.75|11611.75|11611.75|11611.75|11611.29|11611.29|0
1627916970000|2021-08-02 15:09:30|11610.77|11610.77|11610.77|11610.77|11610.77|11610.77|11610.77|11610.77|0
1627916980000|2021-08-02 15:09:40|11610.42|11610.42|11610.07|11610.07|11610.42|11610.42|11609.86|11609.86|0
1627917000000|2021-08-02 15:10:00|11609.93|11609.93|11608.9|11608.9|11609.98|11609.98|11608.65|11608.65|0
1627917010000|2021-08-02 15:10:10|11608.88|11608.88|11608.88|11608.88|11608.88|11608.88|11608.88|11608.88|0
1627917020000|2021-08-02 15:10:20|11609.87|11609.87|11610.13|11610.13|11610.13|11610.13|11609.87|11609.87|0
1627917030000|2021-08-02 15:10:30|11609.98|11609.98|11609.98|11609.98|11609.98|11609.98|11609.98|11609.98|0
1627917040000|2021-08-02 15:10:40|11609.63|11609.63|11609.63|11609.63|11609.63|11609.63|11609.63|11609.63|0
1627917050000|2021-08-02 15:10:50|11609.89|11609.89|11609.68|11609.68|11609.89|11609.89|11609.68|11609.68|0
1627917060000|2021-08-02 15:11:00|11609.28|11609.28|11609.62|11609.62|11609.63|11609.63|11609.28|11609.28|0
1627917070000|2021-08-02 15:11:10|11609.37|11609.37|11609.13|11609.13|11609.58|11609.58|11608.83|11608.83|0
1627917080000|2021-08-02 15:11:20|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|0
1627917090000|2021-08-02 15:11:30|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|0
1627917100000|2021-08-02 15:11:40|11608.64|11608.64|11608.71|11608.71|11608.71|11608.71|11608.64|11608.64|0
1627917130000|2021-08-02 15:12:10|11609.12|11609.12|11609.12|11609.12|11609.12|11609.12|11609.12|11609.12|0
1627917160000|2021-08-02 15:12:40|11608.69|11608.69|11608.9|11608.9|11608.9|11608.9|11608.69|11608.69|0
1627917180000|2021-08-02 15:13:00|11608.98|11608.98|11607.92|11607.92|11608.98|11608.98|11607.92|11607.92|0
1627917190000|2021-08-02 15:13:10|11607.52|11607.52|11607.52|11607.52|11607.52|11607.52|11607.52|11607.52|0
1627917200000|2021-08-02 15:13:20|11607.39|11607.39|11605.97|11605.97|11607.52|11607.52|11605.97|11605.97|0
1627917210000|2021-08-02 15:13:30|11605.55|11605.55|11604.56|11604.56|11605.76|11605.76|11604.56|11604.56|0
1627917220000|2021-08-02 15:13:40|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|0
1627917230000|2021-08-02 15:13:50|11604.4|11604.4|11601.22|11601.22|11604.4|11604.4|11601.22|11601.22|0
1627917240000|2021-08-02 15:14:00|11602.21|11602.21|11602.13|11602.13|11602.21|11602.21|11602.13|11602.13|0
1627917250000|2021-08-02 15:14:10|11604.54|11604.54|11605.71|11605.71|11605.86|11605.86|11604.54|11604.54|0
1627917260000|2021-08-02 15:14:20|11606.11|11606.11|11605.9|11605.9|11606.11|11606.11|11605.69|11605.69|0
1627917280000|2021-08-02 15:14:40|11606.15|11606.15|11606.28|11606.28|11606.28|11606.28|11606.15|11606.15|0
1627917290000|2021-08-02 15:14:50|11608.25|11608.25|11607.27|11607.27|11608.25|11608.25|11607.27|11607.27|0
1627917300000|2021-08-02 15:15:00|11607.19|11607.19|11607.34|11607.34|11607.36|11607.36|11607.15|11607.15|0
1627917310000|2021-08-02 15:15:10|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|11607.55|0
1627917320000|2021-08-02 15:15:20|11606.56|11606.56|11606.35|11606.35|11606.56|11606.56|11606.35|11606.35|0
1627917340000|2021-08-02 15:15:40|11606.14|11606.14|11605.3|11605.3|11606.28|11606.28|11605.3|11605.3|0
1627917350000|2021-08-02 15:15:50|11604.31|11604.31|11603.74|11603.74|11604.31|11604.31|11603.74|11603.74|0
1627917360000|2021-08-02 15:16:00|11603.7|11603.7|11603.12|11603.12|11603.7|11603.7|11603.12|11603.12|0
1627917370000|2021-08-02 15:16:10|11602.77|11602.77|11603.52|11603.52|11603.52|11603.52|11602.77|11602.77|0
1627917380000|2021-08-02 15:16:20|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|11603.72|0
1627917400000|2021-08-02 15:16:40|11603.57|11603.57|11602.59|11602.59|11603.57|11603.57|11602.59|11602.59|0
1627917410000|2021-08-02 15:16:50|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|11602.24|0
1627917430000|2021-08-02 15:17:10|11602.75|11602.75|11602.85|11602.85|11602.85|11602.85|11602.75|11602.75|0
1627917440000|2021-08-02 15:17:20|11602.33|11602.33|11602.07|11602.07|11602.33|11602.33|11602.07|11602.07|0
1627917450000|2021-08-02 15:17:30|11602.15|11602.15|11601.16|11601.16|11602.15|11602.15|11601.16|11601.16|0
1627917460000|2021-08-02 15:17:40|11601.01|11601.01|11601.08|11601.08|11601.08|11601.08|11601.01|11601.01|0
1627917470000|2021-08-02 15:17:50|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|0
1627917480000|2021-08-02 15:18:00|11601.52|11601.52|11602.17|11602.17|11602.17|11602.17|11601.45|11601.45|0
1627917490000|2021-08-02 15:18:10|11602.37|11602.37|11603.71|11603.71|11603.71|11603.71|11602.37|11602.37|0
1627917500000|2021-08-02 15:18:20|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|0
1627917510000|2021-08-02 15:18:30|11603.92|11603.92|11604.19|11604.19|11604.19|11604.19|11603.92|11603.92|0
1627917520000|2021-08-02 15:18:40|11604.11|11604.11|11603.97|11603.97|11604.11|11604.11|11603.97|11603.97|0
1627917530000|2021-08-02 15:18:50|11605.17|11605.17|11603.89|11603.89|11605.17|11605.17|11603.89|11603.89|0
1627917540000|2021-08-02 15:19:00|11603.68|11603.68|11603.3|11603.3|11603.68|11603.68|11603.3|11603.3|0
1627917550000|2021-08-02 15:19:10|11603.05|11603.05|11603.35|11603.35|11603.35|11603.35|11602.95|11602.95|0
1627917570000|2021-08-02 15:19:30|11603.75|11603.75|11604.22|11604.22|11604.74|11604.74|11603.75|11603.75|0
1627917580000|2021-08-02 15:19:40|11604.62|11604.62|11605.02|11605.02|11605.02|11605.02|11604.62|11604.62|0
1627917600000|2021-08-02 15:20:00|11606|11606|11607.21|11607.21|11607.21|11607.21|11606|11606|0
1627917610000|2021-08-02 15:20:10|11607.13|11607.13|11607.89|11607.89|11607.89|11607.89|11607.13|11607.13|0
1627917620000|2021-08-02 15:20:20|11607.68|11607.68|11607.35|11607.35|11607.68|11607.68|11607.27|11607.27|0
1627917630000|2021-08-02 15:20:30|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|0
1627917640000|2021-08-02 15:20:40|11607.59|11607.59|11606.05|11606.05|11607.59|11607.59|11606.05|11606.05|0
1627917650000|2021-08-02 15:20:50|11606.45|11606.45|11605.99|11605.99|11606.67|11606.67|11605.99|11605.99|0
1627917660000|2021-08-02 15:21:00|11606.2|11606.2|11608.73|11608.73|11608.73|11608.73|11606.2|11606.2|0
1627917670000|2021-08-02 15:21:10|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|0
1627917680000|2021-08-02 15:21:20|11608.38|11608.38|11610.51|11610.51|11610.51|11610.51|11608.38|11608.38|0
1627917690000|2021-08-02 15:21:30|11610.73|11610.73|11611.16|11611.16|11611.29|11611.29|11610.73|11610.73|0
1627917700000|2021-08-02 15:21:40|11610.18|11610.18|11611.02|11611.02|11611.23|11611.23|11610.02|11610.02|0
1627917710000|2021-08-02 15:21:50|11611.14|11611.14|11611.02|11611.02|11611.14|11611.14|11611.02|11611.02|0
1627917720000|2021-08-02 15:22:00|11610.85|11610.85|11610.64|11610.64|11610.85|11610.85|11610.64|11610.64|0
1627917730000|2021-08-02 15:22:10|11610.57|11610.57|11610.17|11610.17|11610.57|11610.57|11610.17|11610.17|0
1627917740000|2021-08-02 15:22:20|11610.13|11610.13|11611.62|11611.62|11611.62|11611.62|11610.13|11610.13|0
1627917750000|2021-08-02 15:22:30|11611.87|11611.87|11612.27|11612.27|11612.27|11612.27|11611.87|11611.87|0
1627917760000|2021-08-02 15:22:40|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|11611.06|0
1627917770000|2021-08-02 15:22:50|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|11611.33|0
1627917780000|2021-08-02 15:23:00|11611.25|11611.25|11612.23|11612.23|11612.23|11612.23|11611.25|11611.25|0
1627917790000|2021-08-02 15:23:10|11612.2|11612.2|11612.2|11612.2|11612.2|11612.2|11612.2|11612.2|0
1627917800000|2021-08-02 15:23:20|11611.85|11611.85|11611.93|11611.93|11611.93|11611.93|11611.85|11611.85|0
1627917810000|2021-08-02 15:23:30|11612.14|11612.14|11612.46|11612.46|11612.46|11612.46|11612.14|11612.14|0
1627917820000|2021-08-02 15:23:40|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|0
1627917830000|2021-08-02 15:23:50|11612.45|11612.45|11612.05|11612.05|11612.45|11612.45|11612.05|11612.05|0
1627917840000|2021-08-02 15:24:00|11611.65|11611.65|11610.76|11610.76|11611.74|11611.74|11610.76|11610.76|0
1627917850000|2021-08-02 15:24:10|11611.1|11611.1|11611.42|11611.42|11611.42|11611.42|11611.1|11611.1|0
1627917860000|2021-08-02 15:24:20|11611.37|11611.37|11611.76|11611.76|11611.93|11611.93|11611.37|11611.37|0
1627917870000|2021-08-02 15:24:30|11611.49|11611.49|11611.66|11611.66|11611.66|11611.66|11611.49|11611.49|0
1627917880000|2021-08-02 15:24:40|11612.06|11612.06|11613.85|11613.85|11613.95|11613.95|11612.06|11612.06|0
1627917900000|2021-08-02 15:25:00|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|11612.86|0
1627917910000|2021-08-02 15:25:10|11612.46|11612.46|11610.32|11610.32|11612.86|11612.86|11610.32|11610.32|0
1627917920000|2021-08-02 15:25:20|11610.14|11610.14|11609.8|11609.8|11610.14|11610.14|11609.8|11609.8|0
1627917930000|2021-08-02 15:25:30|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|11609.85|0
1627917940000|2021-08-02 15:25:40|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|11609.77|0
1627917950000|2021-08-02 15:25:50|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|11610.98|0
1627917960000|2021-08-02 15:26:00|11611.33|11611.33|11611.24|11611.24|11611.56|11611.56|11611.24|11611.24|0
1627917970000|2021-08-02 15:26:10|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|11611.41|0
1627917980000|2021-08-02 15:26:20|11611.62|11611.62|11611.78|11611.78|11611.78|11611.78|11611.62|11611.62|0
1627917990000|2021-08-02 15:26:30|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|11611.57|0
1627918000000|2021-08-02 15:26:40|11611.97|11611.97|11613.94|11613.94|11613.94|11613.94|11611.97|11611.97|0
1627918010000|2021-08-02 15:26:50|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|11614.29|0
1627918020000|2021-08-02 15:27:00|11614.47|11614.47|11614.43|11614.43|11614.78|11614.78|11614.43|11614.43|0
1627918030000|2021-08-02 15:27:10|11614.65|11614.65|11614.43|11614.43|11614.65|11614.65|11614.43|11614.43|0
1627918050000|2021-08-02 15:27:30|11614.09|11614.09|11614.23|11614.23|11614.23|11614.23|11613.24|11613.24|0
1627918060000|2021-08-02 15:27:40|11613.83|11613.83|11613.75|11613.75|11613.83|11613.83|11613.75|11613.75|0
1627918070000|2021-08-02 15:27:50|11614.15|11614.15|11612.33|11612.33|11614.3|11614.3|11612.33|11612.33|0
1627918080000|2021-08-02 15:28:00|11611.35|11611.35|11611.35|11611.35|11611.35|11611.35|11611.35|11611.35|0
1627918090000|2021-08-02 15:28:10|11611.51|11611.51|11610.66|11610.66|11611.51|11611.51|11610.66|11610.66|0
1627918100000|2021-08-02 15:28:20|11610.73|11610.73|11610.73|11610.73|11610.73|11610.73|11610.73|11610.73|0
1627918110000|2021-08-02 15:28:30|11610.58|11610.58|11607.98|11607.98|11610.68|11610.68|11607.98|11607.98|0
1627918120000|2021-08-02 15:28:40|11609.19|11609.19|11608.73|11608.73|11609.19|11609.19|11608.73|11608.73|0
1627918130000|2021-08-02 15:28:50|11608.5|11608.5|11608.61|11608.61|11608.61|11608.61|11608.5|11608.5|0
1627918140000|2021-08-02 15:29:00|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|11608.95|0
1627918150000|2021-08-02 15:29:10|11608.61|11608.61|11607.87|11607.87|11608.61|11608.61|11607.87|11607.87|0
1627918160000|2021-08-02 15:29:20|11608.35|11608.35|11607.95|11607.95|11608.35|11608.35|11607.95|11607.95|0
1627918170000|2021-08-02 15:29:30|11607.74|11607.74|11607.98|11607.98|11608.18|11608.18|11607.74|11607.74|0
1627918180000|2021-08-02 15:29:40|11608.38|11608.38|11605.05|11605.05|11608.38|11608.38|11605.05|11605.05|0
1627918190000|2021-08-02 15:29:50|11604.84|11604.84|11606.13|11606.13|11606.22|11606.22|11603.41|11603.41|0
1627974900000|2021-08-03 07:15:00|11554.79|11554.79|11555.26|11555.26|11555.26|11555.26|11554.79|11554.79|0
1627974910000|2021-08-03 07:15:10|11557.23|11557.23|11557.44|11557.44|11557.44|11557.44|11557.23|11557.23|0
1627974930000|2021-08-03 07:15:30|11555.48|11555.48|11555.9|11555.9|11555.9|11555.9|11555.48|11555.48|0
1627974940000|2021-08-03 07:15:40|11554.69|11554.69|11556.41|11556.41|11556.41|11556.41|11554.22|11554.22|0
1627974950000|2021-08-03 07:15:50|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|11556.62|0
1627974960000|2021-08-03 07:16:00|11556.33|11556.33|11556.54|11556.54|11556.54|11556.54|11556.33|11556.33|0
1627974970000|2021-08-03 07:16:10|11556.15|11556.15|11556.57|11556.57|11556.57|11556.57|11556.15|11556.15|0
1627974980000|2021-08-03 07:16:20|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|0
1627974990000|2021-08-03 07:16:30|11557.85|11557.85|11557.76|11557.76|11558.27|11558.27|11557.76|11557.76|0
1627975000000|2021-08-03 07:16:40|11558.02|11558.02|11557.13|11557.13|11558.02|11558.02|11557.13|11557.13|0
1627975010000|2021-08-03 07:16:50|11556.88|11556.88|11555.2|11555.2|11556.88|11556.88|11555.2|11555.2|0
1627975020000|2021-08-03 07:17:00|11555.72|11555.72|11552.08|11552.08|11555.72|11555.72|11552.08|11552.08|0
1627975030000|2021-08-03 07:17:10|11551.77|11551.77|11550.52|11550.52|11551.77|11551.77|11550.52|11550.52|0
1627975040000|2021-08-03 07:17:20|11550.36|11550.36|11549.98|11549.98|11550.36|11550.36|11549.98|11549.98|0
1627975050000|2021-08-03 07:17:30|11550.49|11550.49|11550.84|11550.84|11550.84|11550.84|11550.49|11550.49|0
1627975060000|2021-08-03 07:17:40|11551|11551|11551.43|11551.43|11551.43|11551.43|11551|11551|0
1627975070000|2021-08-03 07:17:50|11551.61|11551.61|11550.36|11550.36|11551.61|11551.61|11550.36|11550.36|0
1627975080000|2021-08-03 07:18:00|11551.35|11551.35|11555.98|11555.98|11555.98|11555.98|11551.35|11551.35|0
1627975090000|2021-08-03 07:18:10|11556|11556|11559.79|11559.79|11559.79|11559.79|11556|11556|0
1627975100000|2021-08-03 07:18:20|11560.24|11560.24|11560.42|11560.42|11560.42|11560.42|11560.24|11560.24|0
1627975110000|2021-08-03 07:18:30|11560.37|11560.37|11560.37|11560.37|11560.37|11560.37|11560.37|11560.37|0
1627975130000|2021-08-03 07:18:50|11560.13|11560.13|11556.56|11556.56|11560.13|11560.13|11556.56|11556.56|0
1627975140000|2021-08-03 07:19:00|11556.59|11556.59|11556.38|11556.38|11556.59|11556.59|11556.38|11556.38|0
1627975150000|2021-08-03 07:19:10|11556.59|11556.59|11556.17|11556.17|11556.59|11556.59|11556.17|11556.17|0
1627975160000|2021-08-03 07:19:20|11556.44|11556.44|11557.42|11557.42|11557.42|11557.42|11556.44|11556.44|0
1627975170000|2021-08-03 07:19:30|11557.81|11557.81|11557.41|11557.41|11557.81|11557.81|11557.41|11557.41|0
1627975180000|2021-08-03 07:19:40|11557.15|11557.15|11557.57|11557.57|11557.57|11557.57|11557.15|11557.15|0
1627975190000|2021-08-03 07:19:50|11558.57|11558.57|11557.77|11557.77|11558.9|11558.9|11557.77|11557.77|0
1627975200000|2021-08-03 07:20:00|11556.38|11556.38|11555.9|11555.9|11556.6|11556.6|11555.9|11555.9|0
1627975210000|2021-08-03 07:20:10|11556.01|11556.01|11551.95|11551.95|11556.9|11556.9|11551.95|11551.95|0
1627975220000|2021-08-03 07:20:20|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|11551.25|0
1627975230000|2021-08-03 07:20:30|11550.75|11550.75|11550.2|11550.2|11550.75|11550.75|11550.2|11550.2|0
1627975240000|2021-08-03 07:20:40|11550.43|11550.43|11554.14|11554.14|11554.14|11554.14|11550.43|11550.43|0
1627975250000|2021-08-03 07:20:50|11553.91|11553.91|11555.02|11555.02|11555.02|11555.02|11553.91|11553.91|0
1627975260000|2021-08-03 07:21:00|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|11554.95|0
1627975270000|2021-08-03 07:21:10|11555.93|11555.93|11556.32|11556.32|11557.13|11557.13|11555.93|11555.93|0
1627975280000|2021-08-03 07:21:20|11556.72|11556.72|11557.9|11557.9|11557.9|11557.9|11556.65|11556.65|0
1627975290000|2021-08-03 07:21:30|11556.91|11556.91|11558.22|11558.22|11558.22|11558.22|11556.91|11556.91|0
1627975310000|2021-08-03 07:21:50|11558.45|11558.45|11557.25|11557.25|11558.45|11558.45|11557.25|11557.25|0
1627975320000|2021-08-03 07:22:00|11557.67|11557.67|11558.71|11558.71|11558.71|11558.71|11557.67|11557.67|0
1627975330000|2021-08-03 07:22:10|11558.92|11558.92|11560.58|11560.58|11560.58|11560.58|11558.92|11558.92|0
1627975340000|2021-08-03 07:22:20|11559.78|11559.78|11562.65|11562.65|11562.65|11562.65|11559.74|11559.74|0
1627975350000|2021-08-03 07:22:30|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|11561.45|0
1627975360000|2021-08-03 07:22:40|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|11562.65|0
1627975380000|2021-08-03 07:23:00|11563.04|11563.04|11562.88|11562.88|11563.04|11563.04|11562.88|11562.88|0
1627975390000|2021-08-03 07:23:10|11562.67|11562.67|11563.73|11563.73|11563.73|11563.73|11562.67|11562.67|0
1627975410000|2021-08-03 07:23:30|11564.29|11564.29|11564.72|11564.72|11564.72|11564.72|11564.29|11564.29|0
1627975430000|2021-08-03 07:23:50|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|0
1627975440000|2021-08-03 07:24:00|11566.03|11566.03|11566.36|11566.36|11566.36|11566.36|11566.03|11566.03|0
1627975450000|2021-08-03 07:24:10|11566.86|11566.86|11566.66|11566.66|11566.86|11566.86|11566.66|11566.66|0
1627975460000|2021-08-03 07:24:20|11566.91|11566.91|11568.64|11568.64|11568.64|11568.64|11566.91|11566.91|0
1627975470000|2021-08-03 07:24:30|11568.76|11568.76|11566.09|11566.09|11568.76|11568.76|11565.67|11565.67|0
1627975480000|2021-08-03 07:24:40|11565.3|11565.3|11565.42|11565.42|11565.42|11565.42|11565.3|11565.3|0
1627975490000|2021-08-03 07:24:50|11565.32|11565.32|11565.37|11565.37|11565.37|11565.37|11565.32|11565.32|0
1627975500000|2021-08-03 07:25:00|11565.71|11565.71|11567.8|11567.8|11567.8|11567.8|11565.71|11565.71|0
1627975510000|2021-08-03 07:25:10|11568.57|11568.57|11569.31|11569.31|11569.31|11569.31|11568.57|11568.57|0
1627975520000|2021-08-03 07:25:20|11568.96|11568.96|11570.22|11570.22|11571.03|11571.03|11568.61|11568.61|0
1627975530000|2021-08-03 07:25:30|11568.43|11568.43|11568.42|11568.42|11568.43|11568.43|11567.45|11567.45|0
1627975540000|2021-08-03 07:25:40|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|11566.01|0
1627975550000|2021-08-03 07:25:50|11564.8|11564.8|11565.79|11565.79|11565.79|11565.79|11564.8|11564.8|0
1627975560000|2021-08-03 07:26:00|11566.77|11566.77|11567.15|11567.15|11567.15|11567.15|11566.77|11566.77|0
1627975570000|2021-08-03 07:26:10|11567.84|11567.84|11568.24|11568.24|11568.24|11568.24|11567.84|11567.84|0
1627975590000|2021-08-03 07:26:30|11569.22|11569.22|11572.81|11572.81|11572.81|11572.81|11569.22|11569.22|0
1627975600000|2021-08-03 07:26:40|11573.05|11573.05|11573.45|11573.45|11573.45|11573.45|11572.65|11572.65|0
1627975610000|2021-08-03 07:26:50|11573.82|11573.82|11570.43|11570.43|11573.82|11573.82|11570.43|11570.43|0
1627975620000|2021-08-03 07:27:00|11571.13|11571.13|11571.23|11571.23|11572.18|11572.18|11571.03|11571.03|0
1627975630000|2021-08-03 07:27:10|11572.21|11572.21|11573.56|11573.56|11573.56|11573.56|11572.21|11572.21|0
1627975640000|2021-08-03 07:27:20|11574.57|11574.57|11574.07|11574.07|11574.57|11574.57|11574.07|11574.07|0
1627975650000|2021-08-03 07:27:30|11576.03|11576.03|11577.37|11577.37|11578.36|11578.36|11576.03|11576.03|0
1627975670000|2021-08-03 07:27:50|11577.64|11577.64|11576.74|11576.74|11577.64|11577.64|11576.74|11576.74|0
1627975680000|2021-08-03 07:28:00|11577.09|11577.09|11577.35|11577.35|11577.35|11577.35|11577.09|11577.09|0
1627975690000|2021-08-03 07:28:10|11579.76|11579.76|11581.8|11581.8|11581.8|11581.8|11579.76|11579.76|0
1627975700000|2021-08-03 07:28:20|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|0
1627975710000|2021-08-03 07:28:30|11584.16|11584.16|11584.16|11584.16|11584.16|11584.16|11584.16|11584.16|0
1627975720000|2021-08-03 07:28:40|11586.57|11586.57|11586.32|11586.32|11586.57|11586.57|11586.32|11586.32|0
1627975730000|2021-08-03 07:28:50|11586.96|11586.96|11586.36|11586.36|11586.96|11586.96|11586.36|11586.36|0
1627975740000|2021-08-03 07:29:00|11585.96|11585.96|11585.46|11585.46|11586.33|11586.33|11584.99|11584.99|0
1627975750000|2021-08-03 07:29:10|11586.45|11586.45|11586.45|11586.45|11586.91|11586.91|11586.45|11586.45|0
1627975760000|2021-08-03 07:29:20|11586.73|11586.73|11588.96|11588.96|11588.96|11588.96|11586.73|11586.73|0
1627975780000|2021-08-03 07:29:40|11589.94|11589.94|11589.71|11589.71|11589.94|11589.94|11589.71|11589.71|0
1627975790000|2021-08-03 07:29:50|11588.5|11588.5|11587.52|11587.52|11588.5|11588.5|11587.52|11587.52|0
1627975800000|2021-08-03 07:30:00|11589.49|11589.49|11591.63|11591.63|11592.19|11592.19|11589.02|11589.02|0
1627975810000|2021-08-03 07:30:10|11590.65|11590.65|11589.67|11589.67|11590.65|11590.65|11589.67|11589.67|0
1627975820000|2021-08-03 07:30:20|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|11589.4|0
1627975830000|2021-08-03 07:30:30|11590.38|11590.38|11592.35|11592.35|11592.35|11592.35|11590.38|11590.38|0
1627975840000|2021-08-03 07:30:40|11591.36|11591.36|11589.89|11589.89|11591.56|11591.56|11589.5|11589.5|0
1627975850000|2021-08-03 07:30:50|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|11590.2|0
1627975860000|2021-08-03 07:31:00|11590.1|11590.1|11590.1|11590.1|11590.15|11590.15|11590.1|11590.1|0
1627975870000|2021-08-03 07:31:10|11590.27|11590.27|11590.03|11590.03|11590.43|11590.43|11590|11590|0
1627975880000|2021-08-03 07:31:20|11592.98|11592.98|11593.73|11593.73|11593.73|11593.73|11592.98|11592.98|0
1627975890000|2021-08-03 07:31:30|11593.13|11593.13|11593.6|11593.6|11594.8|11594.8|11592.93|11592.93|0
1627975900000|2021-08-03 07:31:40|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|11594.8|0
1627975920000|2021-08-03 07:32:00|11596.4|11596.4|11598.32|11598.32|11598.32|11598.32|11596.35|11596.35|0
1627975930000|2021-08-03 07:32:10|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|0
1627975940000|2021-08-03 07:32:20|11599.81|11599.81|11599.61|11599.61|11599.81|11599.81|11599.61|11599.61|0
1627975950000|2021-08-03 07:32:30|11601.35|11601.35|11600.88|11600.88|11601.35|11601.35|11600.88|11600.88|0
1627975960000|2021-08-03 07:32:40|11600.81|11600.81|11600.41|11600.41|11600.97|11600.97|11600.41|11600.41|0
1627975970000|2021-08-03 07:32:50|11600.46|11600.46|11602.18|11602.18|11602.43|11602.43|11600.46|11600.46|0
1627975980000|2021-08-03 07:33:00|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|11602.04|0
1627975990000|2021-08-03 07:33:10|11602.39|11602.39|11601.4|11601.4|11602.39|11602.39|11601.4|11601.4|0
1627976000000|2021-08-03 07:33:20|11601.3|11601.3|11601.88|11601.88|11602.86|11602.86|11601.3|11601.3|0
1627976010000|2021-08-03 07:33:30|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|0
1627976020000|2021-08-03 07:33:40|11601.1|11601.1|11601.1|11601.1|11601.32|11601.32|11601.1|11601.1|0
1627976030000|2021-08-03 07:33:50|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|0
1627976040000|2021-08-03 07:34:00|11601.99|11601.99|11605.64|11605.64|11605.64|11605.64|11601.99|11601.99|0
1627976050000|2021-08-03 07:34:10|11605.88|11605.88|11608.73|11608.73|11608.73|11608.73|11605.88|11605.88|0
1627976060000|2021-08-03 07:34:20|11609.08|11609.08|11610.19|11610.19|11610.19|11610.19|11608.73|11608.73|0
1627976070000|2021-08-03 07:34:30|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|11610.53|0
1627976080000|2021-08-03 07:34:40|11610.18|11610.18|11609.5|11609.5|11610.25|11610.25|11609.24|11609.24|0
1627976090000|2021-08-03 07:34:50|11610|11610|11609.9|11609.9|11610|11610|11609.9|11609.9|0
1627976100000|2021-08-03 07:35:00|11607.93|11607.93|11607.53|11607.53|11607.93|11607.93|11607.53|11607.53|0
1627976110000|2021-08-03 07:35:10|11607.58|11607.58|11607.68|11607.68|11607.68|11607.68|11607.58|11607.58|0
1627976120000|2021-08-03 07:35:20|11607.28|11607.28|11607.79|11607.79|11607.79|11607.79|11607.28|11607.28|0
1627976130000|2021-08-03 07:35:30|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|0
1627976150000|2021-08-03 07:35:50|11607.69|11607.69|11607.07|11607.07|11608.21|11608.21|11607.07|11607.07|0
1627976160000|2021-08-03 07:36:00|11606.9|11606.9|11608.44|11608.44|11608.44|11608.44|11606.9|11606.9|0
1627976170000|2021-08-03 07:36:10|11609.65|11609.65|11609.5|11609.5|11609.65|11609.65|11609.5|11609.5|0
1627976180000|2021-08-03 07:36:20|11609.66|11609.66|11610.31|11610.31|11610.31|11610.31|11609.66|11609.66|0
1627976190000|2021-08-03 07:36:30|11609.88|11609.88|11610.52|11610.52|11610.52|11610.52|11609.88|11609.88|0
1627976200000|2021-08-03 07:36:40|11610.82|11610.82|11610.87|11610.87|11610.87|11610.87|11610.82|11610.82|0
1627976210000|2021-08-03 07:36:50|11610.17|11610.17|11610.1|11610.1|11610.17|11610.17|11610.05|11610.05|0
1627976220000|2021-08-03 07:37:00|11609.57|11609.57|11609.31|11609.31|11609.57|11609.57|11609.31|11609.31|0
1627976230000|2021-08-03 07:37:10|11609.22|11609.22|11610.16|11610.16|11610.21|11610.21|11609.22|11609.22|0
1627976240000|2021-08-03 07:37:20|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|11610.34|0
1627976260000|2021-08-03 07:37:40|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|0
1627976270000|2021-08-03 07:37:50|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|11612.66|0
1627976280000|2021-08-03 07:38:00|11613|11613|11613.5|11613.5|11613.5|11613.5|11612.82|11612.82|0
1627976290000|2021-08-03 07:38:10|11614.09|11614.09|11613.89|11613.89|11614.09|11614.09|11613.89|11613.89|0
1627976300000|2021-08-03 07:38:20|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|0
1627976310000|2021-08-03 07:38:30|11613.11|11613.11|11614.09|11614.09|11614.09|11614.09|11613.11|11613.11|0
1627976320000|2021-08-03 07:38:40|11614.02|11614.02|11612.49|11612.49|11614.02|11614.02|11612.49|11612.49|0
1627976340000|2021-08-03 07:39:00|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|11611.82|0
1627976350000|2021-08-03 07:39:10|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|11612.55|0
1627976380000|2021-08-03 07:39:40|11612.48|11612.48|11614.02|11614.02|11614.02|11614.02|11612.05|11612.05|0
1627976400000|2021-08-03 07:40:00|11613.67|11613.67|11613.67|11613.67|11613.67|11613.67|11613.67|11613.67|0
1627976410000|2021-08-03 07:40:10|11613.84|11613.84|11614.14|11614.14|11614.14|11614.14|11613.83|11613.83|0
1627976420000|2021-08-03 07:40:20|11614.31|11614.31|11616.01|11616.01|11616.01|11616.01|11614.05|11614.05|0
1627976430000|2021-08-03 07:40:30|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|11616.23|0
1627976440000|2021-08-03 07:40:40|11616.65|11616.65|11616.65|11616.65|11616.65|11616.65|11616.65|11616.65|0
1627976450000|2021-08-03 07:40:50|11617.64|11617.64|11618.86|11618.86|11618.86|11618.86|11617.64|11617.64|0
1627976460000|2021-08-03 07:41:00|11619.21|11619.21|11619.09|11619.09|11619.42|11619.42|11618.22|11618.22|0
1627976470000|2021-08-03 07:41:10|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|11619.89|0
1627976510000|2021-08-03 07:41:50|11619.66|11619.66|11622.07|11622.07|11622.07|11622.07|11619.66|11619.66|0
1627976520000|2021-08-03 07:42:00|11622.47|11622.47|11625.2|11625.2|11625.2|11625.2|11622.47|11622.47|0
1627976530000|2021-08-03 07:42:10|11625.6|11625.6|11625.6|11625.6|11625.6|11625.6|11625.6|11625.6|0
1627976560000|2021-08-03 07:42:40|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|0
1627976580000|2021-08-03 07:43:00|11624.93|11624.93|11628.36|11628.36|11628.71|11628.71|11624.42|11624.42|0
1627976610000|2021-08-03 07:43:30|11628.44|11628.44|11628.22|11628.22|11628.44|11628.44|11627.8|11627.8|0
1627976620000|2021-08-03 07:43:40|11628.3|11628.3|11628.41|11628.41|11628.41|11628.41|11627.99|11627.99|0
1627976630000|2021-08-03 07:43:50|11628.26|11628.26|11628.33|11628.33|11628.33|11628.33|11628.26|11628.26|0
1627976640000|2021-08-03 07:44:00|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|0
1627976660000|2021-08-03 07:44:20|11629.08|11629.08|11628.33|11628.33|11629.31|11629.31|11628.33|11628.33|0
1627976670000|2021-08-03 07:44:30|11627.69|11627.69|11628.68|11628.68|11628.68|11628.68|11627.69|11627.69|0
1627976680000|2021-08-03 07:44:40|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|0
1627976690000|2021-08-03 07:44:50|11628.57|11628.57|11628.48|11628.48|11628.57|11628.57|11628.48|11628.48|0
1627976700000|2021-08-03 07:45:00|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11627.74|11627.74|0
1627976710000|2021-08-03 07:45:10|11627.26|11627.26|11627.13|11627.13|11627.26|11627.26|11627.13|11627.13|0
1627976720000|2021-08-03 07:45:20|11626.43|11626.43|11625.45|11625.45|11626.43|11626.43|11625.29|11625.29|0
1627976730000|2021-08-03 07:45:30|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|0
1627976740000|2021-08-03 07:45:40|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|11625.4|0
1627976750000|2021-08-03 07:45:50|11624.98|11624.98|11624.77|11624.77|11624.98|11624.98|11624.77|11624.77|0
1627976770000|2021-08-03 07:46:10|11625.11|11625.11|11625.11|11625.11|11625.11|11625.11|11625.11|11625.11|0
1627976790000|2021-08-03 07:46:30|11628.07|11628.07|11628.59|11628.59|11628.59|11628.59|11628.07|11628.07|0
1627976800000|2021-08-03 07:46:40|11628.51|11628.51|11630.26|11630.26|11630.26|11630.26|11628.36|11628.36|0
1627976810000|2021-08-03 07:46:50|11630.61|11630.61|11630.77|11630.77|11630.77|11630.77|11630.61|11630.61|0
1627976820000|2021-08-03 07:47:00|11631.01|11631.01|11631.51|11631.51|11631.51|11631.51|11631.01|11631.01|0
1627976830000|2021-08-03 07:47:10|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|11632.5|0
1627976840000|2021-08-03 07:47:20|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|0
1627976860000|2021-08-03 07:47:40|11632.5|11632.5|11631.29|11631.29|11632.5|11632.5|11631.29|11631.29|0
1627976870000|2021-08-03 07:47:50|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|0
1627976880000|2021-08-03 07:48:00|11630.44|11630.44|11631.13|11631.13|11631.13|11631.13|11630.44|11630.44|0
1627976890000|2021-08-03 07:48:10|11632.11|11632.11|11632.46|11632.46|11632.46|11632.46|11632.11|11632.11|0
1627976900000|2021-08-03 07:48:20|11633.31|11633.31|11634.83|11634.83|11634.83|11634.83|11633.31|11633.31|0
1627976910000|2021-08-03 07:48:30|11635.81|11635.81|11638.52|11638.52|11638.52|11638.52|11635.81|11635.81|0
1627976930000|2021-08-03 07:48:50|11638.34|11638.34|11638.16|11638.16|11638.34|11638.34|11638.16|11638.16|0
1627976950000|2021-08-03 07:49:10|11638.39|11638.39|11639.99|11639.99|11639.99|11639.99|11638.39|11638.39|0
1627976960000|2021-08-03 07:49:20|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|11639.67|0
1627976970000|2021-08-03 07:49:30|11640.66|11640.66|11641|11641|11641|11641|11640.44|11640.44|0
1627976980000|2021-08-03 07:49:40|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|0
1627977000000|2021-08-03 07:50:00|11641.6|11641.6|11641.6|11641.6|11641.6|11641.6|11641.6|11641.6|0
1627977010000|2021-08-03 07:50:10|11642.07|11642.07|11643.78|11643.78|11643.78|11643.78|11642.07|11642.07|0
1627977020000|2021-08-03 07:50:20|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|0
1627977030000|2021-08-03 07:50:30|11644.36|11644.36|11644.87|11644.87|11644.87|11644.87|11644.36|11644.36|0
1627977040000|2021-08-03 07:50:40|11644.17|11644.17|11643.77|11643.77|11644.17|11644.17|11643.77|11643.77|0
1627977050000|2021-08-03 07:50:50|11644.27|11644.27|11643.77|11643.77|11644.27|11644.27|11642.76|11642.76|0
1627977060000|2021-08-03 07:51:00|11643.69|11643.69|11643.69|11643.69|11643.69|11643.69|11643.69|11643.69|0
1627977070000|2021-08-03 07:51:10|11643.02|11643.02|11643.52|11643.52|11643.52|11643.52|11643.02|11643.02|0
1627977080000|2021-08-03 07:51:20|11643.69|11643.69|11643.69|11643.69|11643.69|11643.69|11643.69|11643.69|0
1627977090000|2021-08-03 07:51:30|11643.19|11643.19|11643.97|11643.97|11644.49|11644.49|11643.19|11643.19|0
1627977100000|2021-08-03 07:51:40|11643.64|11643.64|11643.24|11643.24|11643.64|11643.64|11643.24|11643.24|0
1627977120000|2021-08-03 07:52:00|11643.39|11643.39|11643.15|11643.15|11643.39|11643.39|11643.15|11643.15|0
1627977130000|2021-08-03 07:52:10|11643.04|11643.04|11643.08|11643.08|11643.08|11643.08|11642.87|11642.87|0
1627977140000|2021-08-03 07:52:20|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|11642.94|0
1627977150000|2021-08-03 07:52:30|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|11642.6|0
1627977160000|2021-08-03 07:52:40|11643.59|11643.59|11642.18|11642.18|11643.59|11643.59|11642.18|11642.18|0
1627977170000|2021-08-03 07:52:50|11642.68|11642.68|11642.68|11642.68|11642.68|11642.68|11642.68|11642.68|0
1627977180000|2021-08-03 07:53:00|11642.92|11642.92|11642.35|11642.35|11642.92|11642.92|11642.35|11642.35|0
1627977190000|2021-08-03 07:53:10|11642.27|11642.27|11642.19|11642.19|11642.27|11642.27|11642.19|11642.19|0
1627977200000|2021-08-03 07:53:20|11641.21|11641.21|11642.19|11642.19|11642.19|11642.19|11641.21|11641.21|0
1627977210000|2021-08-03 07:53:30|11640.99|11640.99|11639.78|11639.78|11640.99|11640.99|11639.78|11639.78|0
1627977220000|2021-08-03 07:53:40|11639.86|11639.86|11640.07|11640.07|11640.07|11640.07|11639.86|11639.86|0
1627977240000|2021-08-03 07:54:00|11639.94|11639.94|11639.94|11639.94|11639.94|11639.94|11639.94|11639.94|0
1627977250000|2021-08-03 07:54:10|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|0
1627977260000|2021-08-03 07:54:20|11639.94|11639.94|11638.16|11638.16|11639.94|11639.94|11638.16|11638.16|0
1627977270000|2021-08-03 07:54:30|11637.17|11637.17|11633.83|11633.83|11637.17|11637.17|11633.83|11633.83|0
1627977280000|2021-08-03 07:54:40|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|0
1627977300000|2021-08-03 07:55:00|11633.28|11633.28|11633.56|11633.56|11633.72|11633.72|11633.28|11633.28|0
1627977310000|2021-08-03 07:55:10|11633.22|11633.22|11633.43|11633.43|11633.43|11633.43|11633.22|11633.22|0
1627977340000|2021-08-03 07:55:40|11633.58|11633.58|11633.35|11633.35|11633.58|11633.58|11633.35|11633.35|0
1627977360000|2021-08-03 07:56:00|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|0
1627977370000|2021-08-03 07:56:10|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|11634.12|0
1627977380000|2021-08-03 07:56:20|11633.79|11633.79|11633.79|11633.79|11633.79|11633.79|11633.79|11633.79|0
1627977390000|2021-08-03 07:56:30|11632.8|11632.8|11632.96|11632.96|11632.96|11632.96|11632.8|11632.8|0
1627977400000|2021-08-03 07:56:40|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|11632.88|0
1627977410000|2021-08-03 07:56:50|11632.63|11632.63|11630.51|11630.51|11632.63|11632.63|11630.51|11630.51|0
1627977440000|2021-08-03 07:57:20|11629.87|11629.87|11630.32|11630.32|11630.32|11630.32|11629.87|11629.87|0
1627977450000|2021-08-03 07:57:30|11631.02|11631.02|11631.02|11631.02|11631.1|11631.1|11631.02|11631.02|0
1627977470000|2021-08-03 07:57:50|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|0
1627977480000|2021-08-03 07:58:00|11630.15|11630.15|11629.77|11629.77|11630.76|11630.76|11629.77|11629.77|0
1627977490000|2021-08-03 07:58:10|11629.94|11629.94|11628.52|11628.52|11629.94|11629.94|11628.52|11628.52|0
1627977500000|2021-08-03 07:58:20|11628.92|11628.92|11628.12|11628.12|11628.92|11628.92|11628.12|11628.12|0
1627977520000|2021-08-03 07:58:40|11628.35|11628.35|11628.16|11628.16|11628.51|11628.51|11628.16|11628.16|0
1627977530000|2021-08-03 07:58:50|11628.51|11628.51|11628.25|11628.25|11628.51|11628.51|11628.25|11628.25|0
1627977550000|2021-08-03 07:59:10|11627.9|11627.9|11627.52|11627.52|11627.9|11627.9|11627.52|11627.52|0
1627977560000|2021-08-03 07:59:20|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|0
1627977570000|2021-08-03 07:59:30|11627.33|11627.33|11626.93|11626.93|11627.33|11627.33|11626.93|11626.93|0
1627977580000|2021-08-03 07:59:40|11626.85|11626.85|11626.67|11626.67|11627.17|11627.17|11626.67|11626.67|0
1627977590000|2021-08-03 07:59:50|11626.44|11626.44|11628.97|11628.97|11628.97|11628.97|11626.44|11626.44|0
1627977600000|2021-08-03 08:00:00|11630.18|11630.18|11629.19|11629.19|11630.18|11630.18|11629.19|11629.19|0
1627977610000|2021-08-03 08:00:10|11628.68|11628.68|11629.9|11629.9|11629.9|11629.9|11628.52|11628.52|0
1627977620000|2021-08-03 08:00:20|11629.67|11629.67|11629.98|11629.98|11629.98|11629.98|11629.67|11629.67|0
1627977630000|2021-08-03 08:00:30|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|11629.77|0
1627977640000|2021-08-03 08:00:40|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|11629.56|0
1627977660000|2021-08-03 08:01:00|11629.17|11629.17|11628.79|11628.79|11629.17|11629.17|11628.79|11628.79|0
1627977670000|2021-08-03 08:01:10|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|11628.53|0
1627977680000|2021-08-03 08:01:20|11628.13|11628.13|11627.82|11627.82|11628.13|11628.13|11627.82|11627.82|0
1627977690000|2021-08-03 08:01:30|11627.68|11627.68|11627.05|11627.05|11627.68|11627.68|11627.05|11627.05|0
1627977700000|2021-08-03 08:01:40|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|0
1627977720000|2021-08-03 08:02:00|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|11626.53|0
1627977730000|2021-08-03 08:02:10|11626.66|11626.66|11627.65|11627.65|11627.65|11627.65|11626.66|11626.66|0
1627977740000|2021-08-03 08:02:20|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|0
1627977760000|2021-08-03 08:02:40|11628.78|11628.78|11628.33|11628.33|11628.78|11628.78|11628.33|11628.33|0
1627977770000|2021-08-03 08:02:50|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|0
1627977780000|2021-08-03 08:03:00|11629.7|11629.7|11629.7|11629.7|11629.7|11629.7|11629.7|11629.7|0
1627977790000|2021-08-03 08:03:10|11629.28|11629.28|11629.97|11629.97|11629.97|11629.97|11629.28|11629.28|0
1627977800000|2021-08-03 08:03:20|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|0
1627977810000|2021-08-03 08:03:30|11631.31|11631.31|11630.32|11630.32|11631.65|11631.65|11630.32|11630.32|0
1627977820000|2021-08-03 08:03:40|11630.48|11630.48|11631.23|11631.23|11631.63|11631.63|11630.48|11630.48|0
1627977830000|2021-08-03 08:03:50|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|0
1627977840000|2021-08-03 08:04:00|11630.68|11630.68|11627.09|11627.09|11630.68|11630.68|11626.87|11626.87|0
1627977850000|2021-08-03 08:04:10|11626.74|11626.74|11626.71|11626.71|11626.97|11626.97|11626.71|11626.71|0
1627977860000|2021-08-03 08:04:20|11625.91|11625.91|11626.33|11626.33|11626.33|11626.33|11625.91|11625.91|0
1627977870000|2021-08-03 08:04:30|11625.35|11625.35|11624.14|11624.14|11625.35|11625.35|11624.14|11624.14|0
1627977900000|2021-08-03 08:05:00|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|11624.57|0
1627977910000|2021-08-03 08:05:10|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|0
1627977920000|2021-08-03 08:05:20|11623.98|11623.98|11624.12|11624.12|11624.12|11624.12|11623.98|11623.98|0
1627977930000|2021-08-03 08:05:30|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|0
1627977940000|2021-08-03 08:05:40|11620.74|11620.74|11622.48|11622.48|11622.71|11622.71|11620.74|11620.74|0
1627977950000|2021-08-03 08:05:50|11622.4|11622.4|11621.42|11621.42|11622.4|11622.4|11621.42|11621.42|0
1627977960000|2021-08-03 08:06:00|11620.37|11620.37|11620.37|11620.37|11620.37|11620.37|11620.37|11620.37|0
1627977970000|2021-08-03 08:06:10|11621.36|11621.36|11623.25|11623.25|11623.25|11623.25|11621.36|11621.36|0
1627977980000|2021-08-03 08:06:20|11623.51|11623.51|11623.51|11623.51|11623.51|11623.51|11623.51|11623.51|0
1627977990000|2021-08-03 08:06:30|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|11623.29|0
1627978000000|2021-08-03 08:06:40|11623.46|11623.46|11623.46|11623.46|11623.46|11623.46|11623.46|11623.46|0
1627978020000|2021-08-03 08:07:00|11623.2|11623.2|11623.2|11623.2|11623.2|11623.2|11623.2|11623.2|0
1627978030000|2021-08-03 08:07:10|11623.12|11623.12|11623.59|11623.59|11623.59|11623.59|11623.12|11623.12|0
1627978050000|2021-08-03 08:07:30|11623.43|11623.43|11623.26|11623.26|11623.43|11623.43|11623.26|11623.26|0
1627978110000|2021-08-03 08:08:30|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|11622.27|0
1627978120000|2021-08-03 08:08:40|11621.85|11621.85|11621.45|11621.45|11621.85|11621.85|11621.45|11621.45|0
1627978130000|2021-08-03 08:08:50|11620.46|11620.46|11620.89|11620.89|11620.89|11620.89|11620.46|11620.46|0
1627978140000|2021-08-03 08:09:00|11623.26|11623.26|11625.39|11625.39|11625.39|11625.39|11623.26|11623.26|0
1627978180000|2021-08-03 08:09:40|11625.22|11625.22|11625.06|11625.06|11625.22|11625.22|11625.06|11625.06|0
1627978190000|2021-08-03 08:09:50|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|11624.9|0
1627978200000|2021-08-03 08:10:00|11625.6|11625.6|11625.6|11625.6|11625.6|11625.6|11625.6|11625.6|0
1627978210000|2021-08-03 08:10:10|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|0
1627978220000|2021-08-03 08:10:20|11625.17|11625.17|11625.48|11625.48|11625.48|11625.48|11625.17|11625.17|0
1627978250000|2021-08-03 08:10:50|11624.5|11624.5|11623.69|11623.69|11624.5|11624.5|11623.69|11623.69|0
1627978270000|2021-08-03 08:11:10|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|11623.88|0
1627978290000|2021-08-03 08:11:30|11622.84|11622.84|11622.57|11622.57|11622.84|11622.84|11622.57|11622.57|0
1627978300000|2021-08-03 08:11:40|11622.45|11622.45|11622.1|11622.1|11622.45|11622.45|11622.1|11622.1|0
1627978320000|2021-08-03 08:12:00|11622.18|11622.18|11622.02|11622.02|11622.18|11622.18|11622.02|11622.02|0
1627978330000|2021-08-03 08:12:10|11622.26|11622.26|11622.26|11622.26|11622.26|11622.26|11622.26|11622.26|0
1627978350000|2021-08-03 08:12:30|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|11622.04|0
1627978360000|2021-08-03 08:12:40|11621.89|11621.89|11621.81|11621.81|11621.89|11621.89|11621.81|11621.81|0
1627978370000|2021-08-03 08:12:50|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|11621.58|0
1627978380000|2021-08-03 08:13:00|11621.41|11621.41|11620.74|11620.74|11621.41|11621.41|11620.74|11620.74|0
1627978390000|2021-08-03 08:13:10|11620.58|11620.58|11620.79|11620.79|11620.79|11620.79|11620.58|11620.58|0
1627978420000|2021-08-03 08:13:40|11621|11621|11620.93|11620.93|11621|11621|11620.93|11620.93|0
1627978430000|2021-08-03 08:13:50|11619.54|11619.54|11620.53|11620.53|11620.53|11620.53|11619.54|11619.54|0
1627978440000|2021-08-03 08:14:00|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|11621.51|0
1627978450000|2021-08-03 08:14:10|11620.3|11620.3|11621.07|11621.07|11621.07|11621.07|11619.86|11619.86|0
1627978460000|2021-08-03 08:14:20|11621.87|11621.87|11621.87|11621.87|11622.27|11622.27|11621.87|11621.87|0
1627978490000|2021-08-03 08:14:50|11621.45|11621.45|11621.03|11621.03|11621.45|11621.45|11621.03|11621.03|0
1627978500000|2021-08-03 08:15:00|11620.81|11620.81|11620.81|11620.81|11620.81|11620.81|11620.81|11620.81|0
1627978510000|2021-08-03 08:15:10|11621.16|11621.16|11622.15|11622.15|11622.15|11622.15|11621.16|11621.16|0
1627978520000|2021-08-03 08:15:20|11622.36|11622.36|11622.59|11622.59|11622.59|11622.59|11622.36|11622.36|0
1627978530000|2021-08-03 08:15:30|11622.24|11622.24|11622.59|11622.59|11622.59|11622.59|11622.24|11622.24|0
1627978540000|2021-08-03 08:15:40|11622.25|11622.25|11621.83|11621.83|11622.25|11622.25|11621.83|11621.83|0
1627978550000|2021-08-03 08:15:50|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|11622.18|0
1627978560000|2021-08-03 08:16:00|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|11622.34|0
1627978570000|2021-08-03 08:16:10|11621.94|11621.94|11621.94|11621.94|11621.94|11621.94|11621.94|11621.94|0
1627978600000|2021-08-03 08:16:40|11622.93|11622.93|11623.91|11623.91|11623.91|11623.91|11622.93|11622.93|0
1627978620000|2021-08-03 08:17:00|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|11623.84|0
1627978630000|2021-08-03 08:17:10|11624.05|11624.05|11624.26|11624.26|11624.26|11624.26|11624.05|11624.05|0
1627978640000|2021-08-03 08:17:20|11624.05|11624.05|11624.05|11624.05|11624.05|11624.05|11623.84|11623.84|0
1627978660000|2021-08-03 08:17:40|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|11624.23|0
1627978670000|2021-08-03 08:17:50|11624.09|11624.09|11623.53|11623.53|11624.09|11624.09|11623.53|11623.53|0
1627978710000|2021-08-03 08:18:30|11623.32|11623.32|11624.19|11624.19|11624.61|11624.61|11623.32|11623.32|0
1627978720000|2021-08-03 08:18:40|11624.27|11624.27|11624.34|11624.34|11624.34|11624.34|11624.27|11624.27|0
1627978730000|2021-08-03 08:18:50|11624.56|11624.56|11622.93|11622.93|11624.56|11624.56|11622.93|11622.93|0
1627978740000|2021-08-03 08:19:00|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|11622.72|0
1627978750000|2021-08-03 08:19:10|11622.93|11622.93|11623.14|11623.14|11623.14|11623.14|11622.93|11622.93|0
1627978760000|2021-08-03 08:19:20|11622.64|11622.64|11623.41|11623.41|11623.41|11623.41|11622.43|11622.43|0
1627978770000|2021-08-03 08:19:30|11623.83|11623.83|11624.26|11624.26|11624.26|11624.26|11623.83|11623.83|0
1627978790000|2021-08-03 08:19:50|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|0
1627978800000|2021-08-03 08:20:00|11624.14|11624.14|11624.93|11624.93|11624.93|11624.93|11624.14|11624.14|0
1627978820000|2021-08-03 08:20:20|11625.28|11625.28|11626.73|11626.73|11626.73|11626.73|11625.28|11625.28|0
1627978830000|2021-08-03 08:20:30|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|11627.18|0
1627978840000|2021-08-03 08:20:40|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|0
1627978850000|2021-08-03 08:20:50|11628.32|11628.32|11627.82|11627.82|11628.32|11628.32|11627.82|11627.82|0
1627978860000|2021-08-03 08:21:00|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|0
1627978870000|2021-08-03 08:21:10|11626.97|11626.97|11626.57|11626.57|11626.97|11626.97|11626.57|11626.57|0
1627978880000|2021-08-03 08:21:20|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|0
1627978890000|2021-08-03 08:21:30|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|0
1627978900000|2021-08-03 08:21:40|11627.16|11627.16|11628.37|11628.37|11628.37|11628.37|11627.16|11627.16|0
1627978910000|2021-08-03 08:21:50|11627.86|11627.86|11627.23|11627.23|11627.86|11627.86|11627.23|11627.23|0
1627978920000|2021-08-03 08:22:00|11627.38|11627.38|11627.64|11627.64|11627.64|11627.64|11627.38|11627.38|0
1627978930000|2021-08-03 08:22:10|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|11627.22|0
1627978940000|2021-08-03 08:22:20|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|0
1627978950000|2021-08-03 08:22:30|11627.01|11627.01|11624.16|11624.16|11627.01|11627.01|11624.16|11624.16|0
1627978960000|2021-08-03 08:22:40|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|0
1627978980000|2021-08-03 08:23:00|11624.41|11624.41|11624.59|11624.59|11624.59|11624.59|11624.25|11624.25|0
1627979000000|2021-08-03 08:23:20|11624.78|11624.78|11622.64|11622.64|11624.78|11624.78|11622.64|11622.64|0
1627979010000|2021-08-03 08:23:30|11622.59|11622.59|11623.13|11623.13|11623.13|11623.13|11622.43|11622.43|0
1627979020000|2021-08-03 08:23:40|11621.93|11621.93|11623.13|11623.13|11623.13|11623.13|11621.93|11621.93|0
1627979030000|2021-08-03 08:23:50|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|11623.48|0
1627979040000|2021-08-03 08:24:00|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|11623.69|0
1627979050000|2021-08-03 08:24:10|11624.68|11624.68|11628.51|11628.51|11628.51|11628.51|11624.68|11624.68|0
1627979060000|2021-08-03 08:24:20|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|0
1627979070000|2021-08-03 08:24:30|11626.91|11626.91|11626.76|11626.76|11627.16|11627.16|11626.76|11626.76|0
1627979080000|2021-08-03 08:24:40|11627.11|11627.11|11627.34|11627.34|11627.34|11627.34|11627.11|11627.11|0
1627979090000|2021-08-03 08:24:50|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|0
1627979100000|2021-08-03 08:25:00|11627.56|11627.56|11629.17|11629.17|11629.17|11629.17|11627.56|11627.56|0
1627979110000|2021-08-03 08:25:10|11629|11629|11629.4|11629.4|11629.4|11629.4|11629|11629|0
1627979130000|2021-08-03 08:25:30|11629.32|11629.32|11629.32|11629.32|11629.32|11629.32|11629.24|11629.24|0
1627979140000|2021-08-03 08:25:40|11629.24|11629.24|11628.92|11628.92|11629.24|11629.24|11628.92|11628.92|0
1627979150000|2021-08-03 08:25:50|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|11628.84|0
1627979170000|2021-08-03 08:26:10|11627.86|11627.86|11628.01|11628.01|11628.01|11628.01|11627.86|11627.86|0
1627979180000|2021-08-03 08:26:20|11628.85|11628.85|11629.27|11629.27|11629.27|11629.27|11628.85|11628.85|0
1627979190000|2021-08-03 08:26:30|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|0
1627979210000|2021-08-03 08:26:50|11629.71|11629.71|11629.56|11629.56|11629.71|11629.71|11629.29|11629.29|0
1627979220000|2021-08-03 08:27:00|11628.75|11628.75|11628.83|11628.83|11628.83|11628.83|11628.75|11628.75|0
1627979250000|2021-08-03 08:27:30|11629.04|11629.04|11628.96|11628.96|11629.04|11629.04|11628.96|11628.96|0
1627979270000|2021-08-03 08:27:50|11628.65|11628.65|11630.62|11630.62|11630.62|11630.62|11628.65|11628.65|0
1627979280000|2021-08-03 08:28:00|11630.61|11630.61|11628.42|11628.42|11630.61|11630.61|11628.42|11628.42|0
1627979300000|2021-08-03 08:28:20|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|11628.24|0
1627979340000|2021-08-03 08:29:00|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|0
1627979360000|2021-08-03 08:29:20|11628.31|11628.31|11628.81|11628.81|11628.81|11628.81|11628.31|11628.31|0
1627979380000|2021-08-03 08:29:40|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|11628.93|0
1627979390000|2021-08-03 08:29:50|11629.2|11629.2|11631.39|11631.39|11631.39|11631.39|11629.2|11629.2|0
1627979400000|2021-08-03 08:30:00|11631.44|11631.44|11631.23|11631.23|11631.44|11631.44|11631.23|11631.23|0
1627979410000|2021-08-03 08:30:10|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|11631.92|0
1627979420000|2021-08-03 08:30:20|11632.13|11632.13|11633.57|11633.57|11633.78|11633.78|11631.65|11631.65|0
1627979430000|2021-08-03 08:30:30|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|11633.73|0
1627979440000|2021-08-03 08:30:40|11633.58|11633.58|11633.42|11633.42|11633.58|11633.58|11633.42|11633.42|0
1627979450000|2021-08-03 08:30:50|11633.21|11633.21|11635.63|11635.63|11635.63|11635.63|11633|11633|0
1627979460000|2021-08-03 08:31:00|11636.83|11636.83|11635.63|11635.63|11636.83|11636.83|11635.63|11635.63|0
1627979470000|2021-08-03 08:31:10|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|11635.84|0
1627979480000|2021-08-03 08:31:20|11635.61|11635.61|11635.44|11635.44|11635.61|11635.61|11635.44|11635.44|0
1627979490000|2021-08-03 08:31:30|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|11636.65|0
1627979520000|2021-08-03 08:32:00|11636.8|11636.8|11636.59|11636.59|11636.8|11636.8|11636.59|11636.59|0
1627979530000|2021-08-03 08:32:10|11636.38|11636.38|11636.78|11636.78|11636.78|11636.78|11636.38|11636.38|0
1627979540000|2021-08-03 08:32:20|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|11636.99|0
1627979550000|2021-08-03 08:32:30|11636.45|11636.45|11637.57|11637.57|11637.65|11637.65|11636.45|11636.45|0
1627979570000|2021-08-03 08:32:50|11638.08|11638.08|11638.21|11638.21|11638.21|11638.21|11638.08|11638.08|0
1627979580000|2021-08-03 08:33:00|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|0
1627979600000|2021-08-03 08:33:20|11638.63|11638.63|11639.05|11639.05|11639.05|11639.05|11638.63|11638.63|0
1627979620000|2021-08-03 08:33:40|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1627979630000|2021-08-03 08:33:50|11638.49|11638.49|11638.89|11638.89|11638.89|11638.89|11638.49|11638.49|0
1627979640000|2021-08-03 08:34:00|11639.06|11639.06|11638.66|11638.66|11639.06|11639.06|11638.66|11638.66|0
1627979650000|2021-08-03 08:34:10|11638.92|11638.92|11639.9|11639.9|11639.9|11639.9|11638.92|11638.92|0
1627979670000|2021-08-03 08:34:30|11641.87|11641.87|11640.31|11640.31|11641.87|11641.87|11640.31|11640.31|0
1627979710000|2021-08-03 08:35:10|11639.32|11639.32|11638.34|11638.34|11639.32|11639.32|11638.34|11638.34|0
1627979720000|2021-08-03 08:35:20|11638.53|11638.53|11638.75|11638.75|11638.75|11638.75|11638.53|11638.53|0
1627979730000|2021-08-03 08:35:30|11639.73|11639.73|11641.7|11641.7|11641.7|11641.7|11639.73|11639.73|0
1627979740000|2021-08-03 08:35:40|11642.05|11642.05|11642.43|11642.43|11642.43|11642.43|11642.05|11642.05|0
1627979770000|2021-08-03 08:36:10|11643.42|11643.42|11644.14|11644.14|11644.4|11644.4|11643.42|11643.42|0
1627979790000|2021-08-03 08:36:30|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|0
1627979800000|2021-08-03 08:36:40|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|11644.7|0
1627979820000|2021-08-03 08:37:00|11644.87|11644.87|11643.33|11643.33|11645.27|11645.27|11643.33|11643.33|0
1627979830000|2021-08-03 08:37:10|11644.32|11644.32|11643.33|11643.33|11644.32|11644.32|11643.33|11643.33|0
1627979840000|2021-08-03 08:37:20|11642.35|11642.35|11641.65|11641.65|11642.35|11642.35|11641.65|11641.65|0
1627979870000|2021-08-03 08:37:50|11641.89|11641.89|11642.31|11642.31|11642.31|11642.31|11641.89|11641.89|0
1627979880000|2021-08-03 08:38:00|11642.17|11642.17|11643.37|11643.37|11643.37|11643.37|11642.17|11642.17|0
1627979890000|2021-08-03 08:38:10|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|0
1627979900000|2021-08-03 08:38:20|11644.52|11644.52|11644.69|11644.69|11644.69|11644.69|11644.52|11644.52|0
1627979920000|2021-08-03 08:38:40|11644.85|11644.85|11645.08|11645.08|11645.08|11645.08|11644.85|11644.85|0
1627979930000|2021-08-03 08:38:50|11644.87|11644.87|11644.87|11644.87|11644.87|11644.87|11644.87|11644.87|0
1627979940000|2021-08-03 08:39:00|11644.66|11644.66|11644.45|11644.45|11644.66|11644.66|11644.45|11644.45|0
1627979950000|2021-08-03 08:39:10|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|0
1627979980000|2021-08-03 08:39:40|11645.08|11645.08|11644.68|11644.68|11645.08|11645.08|11644.68|11644.68|0
1627979990000|2021-08-03 08:39:50|11643.98|11643.98|11643.36|11643.36|11643.98|11643.98|11643.36|11643.36|0
1627980000000|2021-08-03 08:40:00|11643.01|11643.01|11643.58|11643.58|11643.58|11643.58|11643.01|11643.01|0
1627980010000|2021-08-03 08:40:10|11643.71|11643.71|11643.36|11643.36|11643.91|11643.91|11643.36|11643.36|0
1627980020000|2021-08-03 08:40:20|11643.7|11643.7|11643.47|11643.47|11643.7|11643.7|11643.47|11643.47|0
1627980030000|2021-08-03 08:40:30|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|0
1627980040000|2021-08-03 08:40:40|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|11642.72|0
1627980050000|2021-08-03 08:40:50|11642.37|11642.37|11646.13|11646.13|11646.13|11646.13|11642.37|11642.37|0
1627980060000|2021-08-03 08:41:00|11646.34|11646.34|11646.24|11646.24|11646.55|11646.55|11646.24|11646.24|0
1627980080000|2021-08-03 08:41:20|11646.93|11646.93|11646.93|11646.93|11646.93|11646.93|11646.93|11646.93|0
1627980090000|2021-08-03 08:41:30|11647.14|11647.14|11646.93|11646.93|11647.14|11647.14|11646.93|11646.93|0
1627980100000|2021-08-03 08:41:40|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|0
1627980110000|2021-08-03 08:41:50|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|0
1627980120000|2021-08-03 08:42:00|11646.69|11646.69|11646.89|11646.89|11646.89|11646.89|11646.69|11646.69|0
1627980150000|2021-08-03 08:42:30|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|11646.68|0
1627980160000|2021-08-03 08:42:40|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|0
1627980170000|2021-08-03 08:42:50|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|0
1627980180000|2021-08-03 08:43:00|11648.81|11648.81|11647.79|11647.79|11648.81|11648.81|11647.79|11647.79|0
1627980190000|2021-08-03 08:43:10|11648.78|11648.78|11648.78|11648.78|11648.78|11648.78|11648.78|11648.78|0
1627980210000|2021-08-03 08:43:30|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|0
1627980250000|2021-08-03 08:44:10|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|11649.74|0
1627980270000|2021-08-03 08:44:30|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|0
1627980290000|2021-08-03 08:44:50|11650.35|11650.35|11650.77|11650.77|11650.77|11650.77|11650.35|11650.35|0
1627980300000|2021-08-03 08:45:00|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|0
1627980310000|2021-08-03 08:45:10|11651.54|11651.54|11651.12|11651.12|11651.54|11651.54|11651.12|11651.12|0
1627980320000|2021-08-03 08:45:20|11652.11|11652.11|11652.34|11652.34|11652.34|11652.34|11652.11|11652.11|0
1627980330000|2021-08-03 08:45:30|11651.35|11651.35|11648.37|11648.37|11651.35|11651.35|11648.37|11648.37|0
1627980340000|2021-08-03 08:45:40|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|11648.53|0
1627980350000|2021-08-03 08:45:50|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|0
1627980360000|2021-08-03 08:46:00|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|0
1627980390000|2021-08-03 08:46:30|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|0
1627980400000|2021-08-03 08:46:40|11650.35|11650.35|11650.18|11650.18|11650.35|11650.35|11650.18|11650.18|0
1627980410000|2021-08-03 08:46:50|11649.19|11649.19|11649.19|11649.19|11649.19|11649.19|11649.19|11649.19|0
1627980440000|2021-08-03 08:47:20|11650.18|11650.18|11647.41|11647.41|11650.18|11650.18|11647.41|11647.41|0
1627980450000|2021-08-03 08:47:30|11646.42|11646.42|11645.68|11645.68|11646.42|11646.42|11645.68|11645.68|0
1627980460000|2021-08-03 08:47:40|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|11645.15|0
1627980490000|2021-08-03 08:48:10|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|11645.57|0
1627980500000|2021-08-03 08:48:20|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|11645.36|0
1627980520000|2021-08-03 08:48:40|11645.67|11645.67|11645.75|11645.75|11645.75|11645.75|11645.67|11645.67|0
1627980540000|2021-08-03 08:49:00|11645.96|11645.96|11647.08|11647.08|11647.08|11647.08|11645.87|11645.87|0
1627980550000|2021-08-03 08:49:10|11647.35|11647.35|11647.4|11647.4|11647.4|11647.4|11647.35|11647.35|0
1627980560000|2021-08-03 08:49:20|11647.65|11647.65|11647.25|11647.25|11647.65|11647.65|11647.25|11647.25|0
1627980580000|2021-08-03 08:49:40|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|11647.09|0
1627980600000|2021-08-03 08:50:00|11648.3|11648.3|11649.15|11649.15|11649.15|11649.15|11647.95|11647.95|0
1627980610000|2021-08-03 08:50:10|11650.35|11650.35|11651.56|11651.56|11651.56|11651.56|11650.35|11650.35|0
1627980640000|2021-08-03 08:50:40|11651.3|11651.3|11651.33|11651.33|11651.33|11651.33|11651.04|11651.04|0
1627980660000|2021-08-03 08:51:00|11650.91|11650.91|11649.92|11649.92|11650.91|11650.91|11649.92|11649.92|0
1627980670000|2021-08-03 08:51:10|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|0
1627980680000|2021-08-03 08:51:20|11649.57|11649.57|11649.04|11649.04|11649.57|11649.57|11648.64|11648.64|0
1627980690000|2021-08-03 08:51:30|11649.31|11649.31|11649.31|11649.31|11649.31|11649.31|11649.31|11649.31|0
1627980720000|2021-08-03 08:52:00|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|0
1627980730000|2021-08-03 08:52:10|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|0
1627980740000|2021-08-03 08:52:20|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|0
1627980750000|2021-08-03 08:52:30|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|11651.31|0
1627980770000|2021-08-03 08:52:50|11651.16|11651.16|11651.08|11651.08|11651.16|11651.16|11651.08|11651.08|0
1627980780000|2021-08-03 08:53:00|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|0
1627980800000|2021-08-03 08:53:20|11651|11651|11651|11651|11651|11651|11651|11651|0
1627980810000|2021-08-03 08:53:30|11650.92|11650.92|11650.84|11650.84|11650.92|11650.92|11650.84|11650.84|0
1627980820000|2021-08-03 08:53:40|11651|11651|11651|11651|11651|11651|11651|11651|0
1627980830000|2021-08-03 08:53:50|11651.16|11651.16|11651.16|11651.16|11651.16|11651.16|11651.16|11651.16|0
1627980840000|2021-08-03 08:54:00|11651.96|11651.96|11652.22|11652.22|11652.22|11652.22|11651.96|11651.96|0
1627980850000|2021-08-03 08:54:10|11652.92|11652.92|11653.9|11653.9|11653.9|11653.9|11652.92|11652.92|0
1627980860000|2021-08-03 08:54:20|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|0
1627980870000|2021-08-03 08:54:30|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|11654.13|0
1627980910000|2021-08-03 08:55:10|11654.34|11654.34|11654|11654|11654.34|11654.34|11654|11654|0
1627980920000|2021-08-03 08:55:20|11654.21|11654.21|11651.78|11651.78|11654.21|11654.21|11651.78|11651.78|0
1627980930000|2021-08-03 08:55:30|11651.7|11651.7|11651.55|11651.55|11651.7|11651.7|11651.55|11651.55|0
1627980940000|2021-08-03 08:55:40|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|11651.13|0
1627980950000|2021-08-03 08:55:50|11652.33|11652.33|11653.54|11653.54|11653.54|11653.54|11652.33|11652.33|0
1627980960000|2021-08-03 08:56:00|11652.33|11652.33|11654.01|11654.01|11654.22|11654.22|11651.13|11651.13|0
1627980970000|2021-08-03 08:56:10|11655.98|11655.98|11655.77|11655.77|11657.19|11657.19|11655.77|11655.77|0
1627980980000|2021-08-03 08:56:20|11655.85|11655.85|11655.62|11655.62|11655.85|11655.85|11655.62|11655.62|0
1627980990000|2021-08-03 08:56:30|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|0
1627981000000|2021-08-03 08:56:40|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1627981020000|2021-08-03 08:57:00|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|11655.58|0
1627981040000|2021-08-03 08:57:20|11655.74|11655.74|11656.25|11656.25|11656.25|11656.25|11655.74|11655.74|0
1627981050000|2021-08-03 08:57:30|11657.23|11657.23|11657.78|11657.78|11657.78|11657.78|11657.15|11657.15|0
1627981060000|2021-08-03 08:57:40|11657.57|11657.57|11657.57|11657.57|11657.57|11657.57|11657.57|11657.57|0
1627981070000|2021-08-03 08:57:50|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|11657.36|0
1627981080000|2021-08-03 08:58:00|11657.29|11657.29|11657.13|11657.13|11657.29|11657.29|11657.13|11657.13|0
1627981090000|2021-08-03 08:58:10|11656.97|11656.97|11657.37|11657.37|11657.37|11657.37|11656.97|11656.97|0
1627981100000|2021-08-03 08:58:20|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|0
1627981110000|2021-08-03 08:58:30|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|11657.16|0
1627981120000|2021-08-03 08:58:40|11657.31|11657.31|11658.52|11658.52|11658.52|11658.52|11657.31|11657.31|0
1627981130000|2021-08-03 08:58:50|11658.92|11658.92|11659.13|11659.13|11659.13|11659.13|11658.92|11658.92|0
1627981140000|2021-08-03 08:59:00|11659.47|11659.47|11659.47|11659.47|11659.47|11659.47|11659.47|11659.47|0
1627981150000|2021-08-03 08:59:10|11660.68|11660.68|11659.47|11659.47|11660.68|11660.68|11659.47|11659.47|0
1627981160000|2021-08-03 08:59:20|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|0
1627981170000|2021-08-03 08:59:30|11659.95|11659.95|11659.85|11659.85|11659.95|11659.95|11659.45|11659.45|0
1627981180000|2021-08-03 08:59:40|11660.25|11660.25|11660.83|11660.83|11660.83|11660.83|11660.25|11660.25|0
1627981250000|2021-08-03 09:00:50|11661.25|11661.25|11661.25|11661.25|11661.25|11661.25|11661.25|11661.25|0
1627981270000|2021-08-03 09:01:10|11661.42|11661.42|11661.18|11661.18|11661.42|11661.42|11661.18|11661.18|0
1627981280000|2021-08-03 09:01:20|11661.87|11661.87|11662.17|11662.17|11662.38|11662.38|11661.87|11661.87|0
1627981290000|2021-08-03 09:01:30|11660.96|11660.96|11660.96|11660.96|11660.96|11660.96|11660.96|11660.96|0
1627981310000|2021-08-03 09:01:50|11660.61|11660.61|11660.61|11660.61|11660.61|11660.61|11660.61|11660.61|0
1627981320000|2021-08-03 09:02:00|11660.78|11660.78|11661.12|11661.12|11661.12|11661.12|11660.78|11660.78|0
1627981390000|2021-08-03 09:03:10|11661.33|11661.33|11661.54|11661.54|11661.54|11661.54|11661.33|11661.33|0
1627981400000|2021-08-03 09:03:20|11660.53|11660.53|11661.71|11661.71|11661.71|11661.71|11660.53|11660.53|0
1627981410000|2021-08-03 09:03:30|11661.31|11661.31|11661.68|11661.68|11661.68|11661.68|11661.31|11661.31|0
1627981420000|2021-08-03 09:03:40|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1627981430000|2021-08-03 09:03:50|11662.21|11662.21|11662.21|11662.21|11662.21|11662.21|11662.21|11662.21|0
1627981460000|2021-08-03 09:04:20|11662.05|11662.05|11661.87|11661.87|11662.05|11662.05|11661.74|11661.74|0
1627981480000|2021-08-03 09:04:40|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|0
1627981490000|2021-08-03 09:04:50|11661.6|11661.6|11661.47|11661.47|11662.27|11662.27|11661.47|11661.47|0
1627981500000|2021-08-03 09:05:00|11662.46|11662.46|11662.21|11662.21|11662.69|11662.69|11661.71|11661.71|0
1627981510000|2021-08-03 09:05:10|11662.56|11662.56|11662.56|11662.56|11662.56|11662.56|11662.56|11662.56|0
1627981520000|2021-08-03 09:05:20|11662.64|11662.64|11662.42|11662.42|11662.64|11662.64|11662.29|11662.29|0
1627981540000|2021-08-03 09:05:40|11663.4|11663.4|11664.39|11664.39|11664.39|11664.39|11663.4|11663.4|0
1627981550000|2021-08-03 09:05:50|11663.4|11663.4|11663.57|11663.57|11663.57|11663.57|11663.4|11663.4|0
1627981560000|2021-08-03 09:06:00|11664.37|11664.37|11662.83|11662.83|11664.37|11664.37|11662.83|11662.83|0
1627981570000|2021-08-03 09:06:10|11662.98|11662.98|11663.32|11663.32|11663.32|11663.32|11662.98|11662.98|0
1627981580000|2021-08-03 09:06:20|11663.4|11663.4|11663.4|11663.4|11663.4|11663.4|11663.4|11663.4|0
1627981610000|2021-08-03 09:06:50|11663.09|11663.09|11662.69|11662.69|11663.09|11663.09|11662.69|11662.69|0
1627981620000|2021-08-03 09:07:00|11662.79|11662.79|11663.07|11663.07|11663.07|11663.07|11662.79|11662.79|0
1627981630000|2021-08-03 09:07:10|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|11663.42|0
1627981680000|2021-08-03 09:08:00|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|11663.34|0
1627981690000|2021-08-03 09:08:10|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|0
1627981710000|2021-08-03 09:08:30|11664.41|11664.41|11664.25|11664.25|11664.41|11664.41|11664.25|11664.25|0
1627981720000|2021-08-03 09:08:40|11664.42|11664.42|11664.82|11664.82|11664.82|11664.82|11664.42|11664.42|0
1627981730000|2021-08-03 09:08:50|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|11665.8|0
1627981740000|2021-08-03 09:09:00|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|11665.4|0
1627981750000|2021-08-03 09:09:10|11665.14|11665.14|11665.14|11665.14|11665.14|11665.14|11665.14|11665.14|0
1627981790000|2021-08-03 09:09:50|11665.31|11665.31|11665.24|11665.24|11665.31|11665.31|11665.24|11665.24|0
1627981800000|2021-08-03 09:10:00|11665.2|11665.2|11665.12|11665.12|11665.2|11665.2|11665.12|11665.12|0
1627981810000|2021-08-03 09:10:10|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|0
1627981820000|2021-08-03 09:10:20|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|0
1627981830000|2021-08-03 09:10:30|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|11665.34|0
1627981850000|2021-08-03 09:10:50|11665.73|11665.73|11666.58|11666.58|11666.58|11666.58|11665.6|11665.6|0
1627981860000|2021-08-03 09:11:00|11666.42|11666.42|11666.56|11666.56|11666.56|11666.56|11666.42|11666.42|0
1627981870000|2021-08-03 09:11:10|11666.35|11666.35|11666.09|11666.09|11666.35|11666.35|11666.09|11666.09|0
1627981890000|2021-08-03 09:11:30|11666.44|11666.44|11666.09|11666.09|11666.44|11666.44|11666.09|11666.09|0
1627981900000|2021-08-03 09:11:40|11667.07|11667.07|11667.08|11667.08|11668.06|11668.06|11667.07|11667.07|0
1627981920000|2021-08-03 09:12:00|11667.23|11667.23|11666.25|11666.25|11667.23|11667.23|11666.25|11666.25|0
1627981930000|2021-08-03 09:12:10|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|0
1627981950000|2021-08-03 09:12:30|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|0
1627981970000|2021-08-03 09:12:50|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|0
1627981990000|2021-08-03 09:13:10|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|11664.92|0
1627982040000|2021-08-03 09:14:00|11662.95|11662.95|11660.9|11660.9|11662.95|11662.95|11660.9|11660.9|0
1627982060000|2021-08-03 09:14:20|11661.06|11661.06|11660.63|11660.63|11661.06|11661.06|11660.63|11660.63|0
1627982070000|2021-08-03 09:14:30|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|0
1627982080000|2021-08-03 09:14:40|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|11660.81|0
1627982090000|2021-08-03 09:14:50|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|11661.8|0
1627982100000|2021-08-03 09:15:00|11662.49|11662.49|11661.97|11661.97|11662.49|11662.49|11661.97|11661.97|0
1627982120000|2021-08-03 09:15:20|11662.2|11662.2|11662.33|11662.33|11662.33|11662.33|11662.2|11662.2|0
1627982140000|2021-08-03 09:15:40|11662.47|11662.47|11662.47|11662.47|11662.47|11662.47|11662.47|11662.47|0
1627982150000|2021-08-03 09:15:50|11662.67|11662.67|11662.75|11662.75|11662.75|11662.75|11662.67|11662.67|0
1627982160000|2021-08-03 09:16:00|11663.96|11663.96|11664.08|11664.08|11664.08|11664.08|11663.96|11663.96|0
1627982170000|2021-08-03 09:16:10|11664.23|11664.23|11664.51|11664.51|11664.51|11664.51|11664.23|11664.23|0
1627982180000|2021-08-03 09:16:20|11664.56|11664.56|11667.27|11667.27|11667.27|11667.27|11664.56|11664.56|0
1627982190000|2021-08-03 09:16:30|11667.35|11667.35|11668.14|11668.14|11668.14|11668.14|11667.35|11667.35|0
1627982200000|2021-08-03 09:16:40|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|0
1627982210000|2021-08-03 09:16:50|11668|11668|11667.25|11667.25|11668|11668|11667.25|11667.25|0
1627982220000|2021-08-03 09:17:00|11666.85|11666.85|11666.85|11666.85|11667.1|11667.1|11666.85|11666.85|0
1627982230000|2021-08-03 09:17:10|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|11667.65|0
1627982240000|2021-08-03 09:17:20|11668.64|11668.64|11668.32|11668.32|11668.64|11668.64|11667.3|11667.3|0
1627982250000|2021-08-03 09:17:30|11667.81|11667.81|11668|11668|11668.16|11668.16|11667.81|11667.81|0
1627982270000|2021-08-03 09:17:50|11667.6|11667.6|11667.37|11667.37|11667.6|11667.6|11667.2|11667.2|0
1627982280000|2021-08-03 09:18:00|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|11666.38|0
1627982290000|2021-08-03 09:18:10|11666.62|11666.62|11666.46|11666.46|11666.62|11666.62|11666.46|11666.46|0
1627982300000|2021-08-03 09:18:20|11666.11|11666.11|11664.44|11664.44|11666.11|11666.11|11664.44|11664.44|0
1627982320000|2021-08-03 09:18:40|11663.93|11663.93|11663.93|11663.93|11663.93|11663.93|11663.93|11663.93|0
1627982350000|2021-08-03 09:19:10|11664.16|11664.16|11663.18|11663.18|11664.16|11664.16|11663.18|11663.18|0
1627982360000|2021-08-03 09:19:20|11661.21|11661.21|11659.78|11659.78|11661.21|11661.21|11658.8|11658.8|0
1627982370000|2021-08-03 09:19:30|11659.53|11659.53|11659.66|11659.66|11659.66|11659.66|11659.53|11659.53|0
1627982390000|2021-08-03 09:19:50|11659.87|11659.87|11659.58|11659.58|11659.87|11659.87|11659.58|11659.58|0
1627982400000|2021-08-03 09:20:00|11660.57|11660.57|11660.47|11660.47|11660.74|11660.74|11660.47|11660.47|0
1627982410000|2021-08-03 09:20:10|11660.4|11660.4|11659.13|11659.13|11660.4|11660.4|11659.13|11659.13|0
1627982420000|2021-08-03 09:20:20|11659.05|11659.05|11654.57|11654.57|11659.05|11659.05|11654.57|11654.57|0
1627982430000|2021-08-03 09:20:30|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|11654.06|0
1627982440000|2021-08-03 09:20:40|11654.23|11654.23|11654.5|11654.5|11654.5|11654.5|11654.15|11654.15|0
1627982450000|2021-08-03 09:20:50|11654.35|11654.35|11654.14|11654.14|11654.35|11654.35|11654.14|11654.14|0
1627982460000|2021-08-03 09:21:00|11653.89|11653.89|11652.67|11652.67|11653.89|11653.89|11652.26|11652.26|0
1627982470000|2021-08-03 09:21:10|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|11652.32|0
1627982480000|2021-08-03 09:21:20|11652.11|11652.11|11651.6|11651.6|11652.11|11652.11|11651.6|11651.6|0
1627982500000|2021-08-03 09:21:40|11651.43|11651.43|11651.65|11651.65|11651.65|11651.65|11651.43|11651.43|0
1627982510000|2021-08-03 09:21:50|11652.63|11652.63|11652.43|11652.43|11652.63|11652.63|11652.43|11652.43|0
1627982520000|2021-08-03 09:22:00|11652.26|11652.26|11651.52|11651.52|11652.26|11652.26|11651.52|11651.52|0
1627982540000|2021-08-03 09:22:20|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|0
1627982560000|2021-08-03 09:22:40|11652.34|11652.34|11652.34|11652.34|11652.34|11652.34|11652.34|11652.34|0
1627982590000|2021-08-03 09:23:10|11652.17|11652.17|11652.34|11652.34|11652.34|11652.34|11652.17|11652.17|0
1627982600000|2021-08-03 09:23:20|11652.74|11652.74|11653.43|11653.43|11653.43|11653.43|11652.74|11652.74|0
1627982610000|2021-08-03 09:23:30|11652.93|11652.93|11652.93|11652.93|11652.93|11652.93|11652.93|11652.93|0
1627982620000|2021-08-03 09:23:40|11653.1|11653.1|11653.01|11653.01|11653.1|11653.1|11652.93|11652.93|0
1627982640000|2021-08-03 09:24:00|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|11653.27|0
1627982650000|2021-08-03 09:24:10|11654.07|11654.07|11657.72|11657.72|11657.72|11657.72|11654.07|11654.07|0
1627982660000|2021-08-03 09:24:20|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|0
1627982670000|2021-08-03 09:24:30|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|0
1627982700000|2021-08-03 09:25:00|11659.07|11659.07|11659.24|11659.24|11659.24|11659.24|11659.07|11659.07|0
1627982710000|2021-08-03 09:25:10|11658.26|11658.26|11658.26|11658.26|11658.26|11658.26|11658.26|11658.26|0
1627982720000|2021-08-03 09:25:20|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|0
1627982730000|2021-08-03 09:25:30|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|11659.31|0
1627982760000|2021-08-03 09:26:00|11659.54|11659.54|11659.46|11659.46|11659.54|11659.54|11659.46|11659.46|0
1627982810000|2021-08-03 09:26:50|11659.23|11659.23|11659.31|11659.31|11659.31|11659.31|11659.23|11659.23|0
1627982820000|2021-08-03 09:27:00|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|11660.51|0
1627982840000|2021-08-03 09:27:20|11660.68|11660.68|11660.93|11660.93|11661.16|11661.16|11660.68|11660.68|0
1627982880000|2021-08-03 09:28:00|11661.1|11661.1|11660.93|11660.93|11661.26|11661.26|11660.93|11660.93|0
1627982890000|2021-08-03 09:28:10|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|11661.06|0
1627982900000|2021-08-03 09:28:20|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|11661.14|0
1627982910000|2021-08-03 09:28:30|11661.47|11661.47|11661.14|11661.14|11661.47|11661.47|11661.14|11661.14|0
1627982920000|2021-08-03 09:28:40|11661.21|11661.21|11661.47|11661.47|11661.47|11661.47|11661.21|11661.21|0
1627982940000|2021-08-03 09:29:00|11662.46|11662.46|11660.05|11660.05|11662.46|11662.46|11660.05|11660.05|0
1627982950000|2021-08-03 09:29:10|11659.58|11659.58|11661.75|11661.75|11661.75|11661.75|11659.34|11659.34|0
1627982960000|2021-08-03 09:29:20|11661.93|11661.93|11661.93|11661.93|11661.93|11661.93|11661.93|11661.93|0
1627982970000|2021-08-03 09:29:30|11661.59|11661.59|11661.55|11661.55|11661.64|11661.64|11661.55|11661.55|0
1627982980000|2021-08-03 09:29:40|11661.47|11661.47|11661.51|11661.51|11661.51|11661.51|11661.47|11661.47|0
1627982990000|2021-08-03 09:29:50|11659.1|11659.1|11659.57|11659.57|11659.57|11659.57|11659.1|11659.1|0
1627983010000|2021-08-03 09:30:10|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|11660.55|0
1627983020000|2021-08-03 09:30:20|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|0
1627983030000|2021-08-03 09:30:30|11661.4|11661.4|11661.8|11661.8|11661.8|11661.8|11661.4|11661.4|0
1627983040000|2021-08-03 09:30:40|11662.14|11662.14|11662.49|11662.49|11662.49|11662.49|11662.14|11662.14|0
1627983050000|2021-08-03 09:30:50|11662.72|11662.72|11666.34|11666.34|11666.34|11666.34|11662.72|11662.72|0
1627983060000|2021-08-03 09:31:00|11667.03|11667.03|11670.02|11670.02|11670.18|11670.18|11667.03|11667.03|0
1627983070000|2021-08-03 09:31:10|11669.94|11669.94|11669.87|11669.87|11669.94|11669.94|11669.87|11669.87|0
1627983080000|2021-08-03 09:31:20|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|0
1627983110000|2021-08-03 09:31:50|11671.25|11671.25|11671.38|11671.38|11671.38|11671.38|11671.25|11671.25|0
1627983150000|2021-08-03 09:32:30|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|11672.59|0
1627983160000|2021-08-03 09:32:40|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|0
1627983170000|2021-08-03 09:32:50|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|0
1627983180000|2021-08-03 09:33:00|11670.15|11670.15|11669.16|11669.16|11670.15|11670.15|11669.16|11669.16|0
1627983190000|2021-08-03 09:33:10|11669.33|11669.33|11669.16|11669.16|11669.33|11669.33|11669.16|11669.16|0
1627983210000|2021-08-03 09:33:30|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|0
1627983220000|2021-08-03 09:33:40|11668.42|11668.42|11669.12|11669.12|11669.12|11669.12|11668.42|11668.42|0
1627983240000|2021-08-03 09:34:00|11668.89|11668.89|11669|11669|11669.24|11669.24|11668.89|11668.89|0
1627983280000|2021-08-03 09:34:40|11669.8|11669.8|11671.01|11671.01|11671.01|11671.01|11668.82|11668.82|0
1627983290000|2021-08-03 09:34:50|11670.02|11670.02|11671.01|11671.01|11671.01|11671.01|11669.04|11669.04|0
1627983320000|2021-08-03 09:35:20|11670.74|11670.74|11670.4|11670.4|11670.74|11670.74|11670.4|11670.4|0
1627983330000|2021-08-03 09:35:30|11670.24|11670.24|11669.8|11669.8|11670.24|11670.24|11669.64|11669.64|0
1627983350000|2021-08-03 09:35:50|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|0
1627983360000|2021-08-03 09:36:00|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|11669.13|0
1627983370000|2021-08-03 09:36:10|11669.29|11669.29|11669.21|11669.21|11669.29|11669.29|11669.21|11669.21|0
1627983390000|2021-08-03 09:36:30|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|11669.38|0
1627983400000|2021-08-03 09:36:40|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|0
1627983410000|2021-08-03 09:36:50|11668.72|11668.72|11669.7|11669.7|11669.7|11669.7|11668.72|11668.72|0
1627983420000|2021-08-03 09:37:00|11669.78|11669.78|11669.99|11669.99|11669.99|11669.99|11669.78|11669.78|0
1627983450000|2021-08-03 09:37:30|11670.2|11670.2|11669|11669|11670.2|11670.2|11669|11669|0
1627983460000|2021-08-03 09:37:40|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|0
1627983470000|2021-08-03 09:37:50|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|0
1627983490000|2021-08-03 09:38:10|11670.15|11670.15|11674.25|11674.25|11674.25|11674.25|11670.15|11670.15|0
1627983500000|2021-08-03 09:38:20|11674.46|11674.46|11674.72|11674.72|11674.72|11674.72|11674.46|11674.46|0
1627983510000|2021-08-03 09:38:30|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|0
1627983520000|2021-08-03 09:38:40|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|11674.47|0
1627983540000|2021-08-03 09:39:00|11674.42|11674.42|11674.07|11674.07|11674.42|11674.42|11674.07|11674.07|0
1627983560000|2021-08-03 09:39:20|11674.29|11674.29|11674.07|11674.07|11674.29|11674.29|11674.07|11674.07|0
1627983590000|2021-08-03 09:39:50|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|0
1627983600000|2021-08-03 09:40:00|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.12|11673.12|0
1627983610000|2021-08-03 09:40:10|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|11672.66|0
1627983630000|2021-08-03 09:40:30|11672.5|11672.5|11672.34|11672.34|11672.5|11672.5|11672.34|11672.34|0
1627983660000|2021-08-03 09:41:00|11672.48|11672.48|11671.29|11671.29|11672.48|11672.48|11671.29|11671.29|0
1627983670000|2021-08-03 09:41:10|11671.43|11671.43|11671.45|11671.45|11671.45|11671.45|11671.43|11671.43|0
1627983690000|2021-08-03 09:41:30|11671.56|11671.56|11672.54|11672.54|11672.54|11672.54|11671.56|11671.56|0
1627983700000|2021-08-03 09:41:40|11671.33|11671.33|11669.85|11669.85|11671.33|11671.33|11669.85|11669.85|0
1627983710000|2021-08-03 09:41:50|11668.87|11668.87|11668.45|11668.45|11668.87|11668.87|11668.45|11668.45|0
1627983720000|2021-08-03 09:42:00|11667.46|11667.46|11668.15|11668.15|11668.15|11668.15|11667.29|11667.29|0
1627983740000|2021-08-03 09:42:20|11667.94|11667.94|11667.94|11667.94|11667.94|11667.94|11667.94|11667.94|0
1627983760000|2021-08-03 09:42:40|11668.15|11668.15|11668.15|11668.15|11668.15|11668.15|11668.15|11668.15|0
1627983780000|2021-08-03 09:43:00|11667.8|11667.8|11666.81|11666.81|11667.8|11667.8|11666.81|11666.81|0
1627983810000|2021-08-03 09:43:30|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|11666.55|0
1627983820000|2021-08-03 09:43:40|11665.75|11665.75|11665.91|11665.91|11665.91|11665.91|11665.75|11665.75|0
1627983840000|2021-08-03 09:44:00|11666.31|11666.31|11667.85|11667.85|11667.85|11667.85|11665.51|11665.51|0
1627983860000|2021-08-03 09:44:20|11667.77|11667.77|11667.77|11667.77|11667.77|11667.77|11667.77|11667.77|0
1627983870000|2021-08-03 09:44:30|11667.85|11667.85|11668.54|11668.54|11668.54|11668.54|11667.85|11667.85|0
1627983880000|2021-08-03 09:44:40|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|0
1627983900000|2021-08-03 09:45:00|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|0
1627983920000|2021-08-03 09:45:20|11668.92|11668.92|11669.07|11669.07|11669.07|11669.07|11668.84|11668.84|0
1627983930000|2021-08-03 09:45:30|11668.67|11668.67|11668.67|11668.67|11668.84|11668.84|11668.67|11668.67|0
1627983960000|2021-08-03 09:46:00|11668.54|11668.54|11668.36|11668.36|11668.54|11668.54|11668.28|11668.28|0
1627983970000|2021-08-03 09:46:10|11668.44|11668.44|11668.36|11668.36|11668.44|11668.44|11668.36|11668.36|0
1627983990000|2021-08-03 09:46:30|11668.62|11668.62|11667.42|11667.42|11668.62|11668.62|11667.42|11667.42|0
1627984010000|2021-08-03 09:46:50|11667.76|11667.76|11667.61|11667.61|11667.76|11667.76|11667.61|11667.61|0
1627984020000|2021-08-03 09:47:00|11667.4|11667.4|11667.48|11667.48|11667.48|11667.48|11667.4|11667.4|0
1627984060000|2021-08-03 09:47:40|11668.46|11668.46|11668.25|11668.25|11668.46|11668.46|11668.25|11668.25|0
1627984070000|2021-08-03 09:47:50|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|0
1627984080000|2021-08-03 09:48:00|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|0
1627984100000|2021-08-03 09:48:20|11668.54|11668.54|11668.46|11668.46|11668.54|11668.54|11668.46|11668.46|0
1627984110000|2021-08-03 09:48:30|11668.86|11668.86|11669.02|11669.02|11669.02|11669.02|11668.86|11668.86|0
1627984120000|2021-08-03 09:48:40|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|0
1627984130000|2021-08-03 09:48:50|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|11669.12|0
1627984150000|2021-08-03 09:49:10|11669.82|11669.82|11669.97|11669.97|11669.97|11669.97|11669.82|11669.82|0
1627984170000|2021-08-03 09:49:30|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|0
1627984180000|2021-08-03 09:49:40|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|0
1627984200000|2021-08-03 09:50:00|11670.21|11670.21|11670.61|11670.61|11670.61|11670.61|11670.21|11670.21|0
1627984220000|2021-08-03 09:50:20|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|11670.06|0
1627984260000|2021-08-03 09:51:00|11671.05|11671.05|11671.88|11671.88|11672.03|11672.03|11671.05|11671.05|0
1627984280000|2021-08-03 09:51:20|11672.04|11672.04|11671.88|11671.88|11672.04|11672.04|11671.88|11671.88|0
1627984290000|2021-08-03 09:51:30|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|11671.66|0
1627984320000|2021-08-03 09:52:00|11671.74|11671.74|11671.74|11671.74|11671.74|11671.74|11671.74|11671.74|0
1627984330000|2021-08-03 09:52:10|11671.76|11671.76|11672.19|11672.19|11672.19|11672.19|11671.76|11671.76|0
1627984340000|2021-08-03 09:52:20|11672.36|11672.36|11672.19|11672.19|11672.36|11672.36|11672.19|11672.19|0
1627984350000|2021-08-03 09:52:30|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|0
1627984360000|2021-08-03 09:52:40|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|11672.25|0
1627984400000|2021-08-03 09:53:20|11672.17|11672.17|11672.25|11672.25|11672.25|11672.25|11672.1|11672.1|0
1627984410000|2021-08-03 09:53:30|11672.42|11672.42|11672.42|11672.42|11672.42|11672.42|11672.42|11672.42|0
1627984440000|2021-08-03 09:54:00|11672.82|11672.82|11672.02|11672.02|11673.22|11673.22|11671.62|11671.62|0
1627984450000|2021-08-03 09:54:10|11672.3|11672.3|11672.02|11672.02|11672.3|11672.3|11672.02|11672.02|0
1627984470000|2021-08-03 09:54:30|11670.81|11670.81|11670.49|11670.49|11670.89|11670.89|11670.49|11670.49|0
1627984480000|2021-08-03 09:54:40|11670.89|11670.89|11671.79|11671.79|11671.79|11671.79|11670.89|11670.89|0
1627984490000|2021-08-03 09:54:50|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|0
1627984550000|2021-08-03 09:55:50|11670.63|11670.63|11670.63|11670.63|11670.63|11670.63|11670.63|11670.63|0
1627984560000|2021-08-03 09:56:00|11670.47|11670.47|11670.47|11670.47|11670.47|11670.47|11670.47|11670.47|0
1627984570000|2021-08-03 09:56:10|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|0
1627984590000|2021-08-03 09:56:30|11669.54|11669.54|11669.54|11669.54|11669.54|11669.54|11669.54|11669.54|0
1627984620000|2021-08-03 09:57:00|11669.14|11669.14|11668.82|11668.82|11669.22|11669.22|11668.82|11668.82|0
1627984650000|2021-08-03 09:57:30|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|0
1627984660000|2021-08-03 09:57:40|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|11668.89|0
1627984680000|2021-08-03 09:58:00|11667.91|11667.91|11668.89|11668.89|11668.89|11668.89|11667.91|11667.91|0
1627984700000|2021-08-03 09:58:20|11669.02|11669.02|11668.95|11668.95|11669.02|11669.02|11668.95|11668.95|0
1627984750000|2021-08-03 09:59:10|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|11669.11|0
1627984760000|2021-08-03 09:59:20|11668.98|11668.98|11668.64|11668.64|11668.98|11668.98|11668.64|11668.64|0
1627984770000|2021-08-03 09:59:30|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|11668.79|0
1627984780000|2021-08-03 09:59:40|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|11669.14|0
1627984790000|2021-08-03 09:59:50|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|0
1627984820000|2021-08-03 10:00:20|11668.81|11668.81|11668.65|11668.65|11668.81|11668.81|11668.65|11668.65|0
1627984830000|2021-08-03 10:00:30|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|0
1627984870000|2021-08-03 10:01:10|11668.94|11668.94|11668.77|11668.77|11668.94|11668.94|11668.77|11668.77|0
1627984890000|2021-08-03 10:01:30|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|0
1627984900000|2021-08-03 10:01:40|11668.96|11668.96|11668.25|11668.25|11668.96|11668.96|11668.25|11668.25|0
1627984930000|2021-08-03 10:02:10|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|0
1627984940000|2021-08-03 10:02:20|11667.05|11667.05|11664.34|11664.34|11667.05|11667.05|11664.34|11664.34|0
1627984950000|2021-08-03 10:02:30|11664.53|11664.53|11665.91|11665.91|11665.91|11665.91|11664.53|11664.53|0
1627984960000|2021-08-03 10:02:40|11665.57|11665.57|11665.57|11665.57|11665.57|11665.57|11665.57|11665.57|0
1627984970000|2021-08-03 10:02:50|11666.55|11666.55|11667.7|11667.7|11667.7|11667.7|11666.55|11666.55|0
1627984980000|2021-08-03 10:03:00|11667.3|11667.3|11666.54|11666.54|11667.3|11667.3|11666.24|11666.24|0
1627985000000|2021-08-03 10:03:20|11665.33|11665.33|11665.12|11665.12|11665.33|11665.33|11665.12|11665.12|0
1627985010000|2021-08-03 10:03:30|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|11665.04|0
1627985020000|2021-08-03 10:03:40|11664.97|11664.97|11665.04|11665.04|11665.04|11665.04|11664.97|11664.97|0
1627985040000|2021-08-03 10:04:00|11664.83|11664.83|11661.5|11661.5|11664.83|11664.83|11661.5|11661.5|0
1627985050000|2021-08-03 10:04:10|11661.37|11661.37|11661.72|11661.72|11661.72|11661.72|11661.37|11661.37|0
1627985060000|2021-08-03 10:04:20|11661.82|11661.82|11660.49|11660.49|11661.82|11661.82|11660.49|11660.49|0
1627985070000|2021-08-03 10:04:30|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|0
1627985080000|2021-08-03 10:04:40|11660.54|11660.54|11658.13|11658.13|11660.54|11660.54|11658.13|11658.13|0
1627985100000|2021-08-03 10:05:00|11658.48|11658.48|11658.82|11658.82|11658.82|11658.82|11658.48|11658.48|0
1627985110000|2021-08-03 10:05:10|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|11657.84|0
1627985120000|2021-08-03 10:05:20|11657.71|11657.71|11657.58|11657.58|11657.71|11657.71|11657.58|11657.58|0
1627985130000|2021-08-03 10:05:30|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|0
1627985150000|2021-08-03 10:05:50|11657.01|11657.01|11657.01|11657.01|11657.01|11657.01|11657.01|11657.01|0
1627985170000|2021-08-03 10:06:10|11657.42|11657.42|11657.74|11657.74|11657.82|11657.82|11657.42|11657.42|0
1627985180000|2021-08-03 10:06:20|11658.14|11658.14|11658.54|11658.54|11658.54|11658.54|11658.14|11658.14|0
1627985190000|2021-08-03 10:06:30|11658.41|11658.41|11658.7|11658.7|11658.76|11658.76|11658.41|11658.41|0
1627985210000|2021-08-03 10:06:50|11659.68|11659.68|11659.76|11659.76|11659.76|11659.76|11659.68|11659.68|0
1627985220000|2021-08-03 10:07:00|11659.59|11659.59|11659.67|11659.67|11659.67|11659.67|11659.59|11659.59|0
1627985230000|2021-08-03 10:07:10|11659.6|11659.6|11659.77|11659.77|11659.98|11659.98|11659.58|11659.58|0
1627985250000|2021-08-03 10:07:30|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|0
1627985270000|2021-08-03 10:07:50|11659.45|11659.45|11659.45|11659.45|11659.45|11659.45|11659.45|11659.45|0
1627985280000|2021-08-03 10:08:00|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|11659.85|0
1627985300000|2021-08-03 10:08:20|11657.88|11657.88|11657.88|11657.88|11657.88|11657.88|11657.88|11657.88|0
1627985310000|2021-08-03 10:08:30|11657.08|11657.08|11656.68|11656.68|11657.08|11657.08|11656.68|11656.68|0
1627985340000|2021-08-03 10:09:00|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|11656.33|0
1627985380000|2021-08-03 10:09:40|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|11655.12|0
1627985390000|2021-08-03 10:09:50|11654.91|11654.91|11654.91|11654.91|11654.91|11654.91|11654.91|11654.91|0
1627985400000|2021-08-03 10:10:00|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|0
1627985410000|2021-08-03 10:10:10|11654.45|11654.45|11654.45|11654.45|11654.45|11654.45|11654.45|11654.45|0
1627985420000|2021-08-03 10:10:20|11654.32|11654.32|11654.32|11654.32|11654.32|11654.32|11654.32|11654.32|0
1627985430000|2021-08-03 10:10:30|11654.15|11654.15|11653.62|11653.62|11654.15|11654.15|11653.62|11653.62|0
1627985440000|2021-08-03 10:10:40|11654.6|11654.6|11655.65|11655.65|11655.99|11655.99|11654.6|11654.6|0
1627985480000|2021-08-03 10:11:20|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|0
1627985490000|2021-08-03 10:11:30|11655.14|11655.14|11655.14|11655.14|11655.14|11655.14|11655.14|11655.14|0
1627985530000|2021-08-03 10:12:10|11656.12|11656.12|11656.26|11656.26|11656.26|11656.26|11656.12|11656.12|0
1627985550000|2021-08-03 10:12:30|11655.84|11655.84|11655.84|11655.84|11655.84|11655.84|11655.84|11655.84|0
1627985570000|2021-08-03 10:12:50|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1627985580000|2021-08-03 10:13:00|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|11656.39|0
1627985590000|2021-08-03 10:13:10|11657.6|11657.6|11658.4|11658.4|11658.4|11658.4|11657.6|11657.6|0
1627985600000|2021-08-03 10:13:20|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|0
1627985610000|2021-08-03 10:13:30|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|0
1627985630000|2021-08-03 10:13:50|11659.7|11659.7|11658.91|11658.91|11659.7|11659.7|11658.77|11658.77|0
1627985640000|2021-08-03 10:14:00|11658.7|11658.7|11658.13|11658.13|11658.7|11658.7|11657.9|11657.9|0
1627985650000|2021-08-03 10:14:10|11657.92|11657.92|11657.66|11657.66|11657.92|11657.92|11657.66|11657.66|0
1627985670000|2021-08-03 10:14:30|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|11656.68|0
1627985680000|2021-08-03 10:14:40|11656.41|11656.41|11656.41|11656.41|11656.41|11656.41|11656.41|11656.41|0
1627985700000|2021-08-03 10:15:00|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|0
1627985720000|2021-08-03 10:15:20|11656.72|11656.72|11653.78|11653.78|11656.98|11656.98|11653.78|11653.78|0
1627985750000|2021-08-03 10:15:50|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|0
1627985770000|2021-08-03 10:16:10|11656.4|11656.4|11655.6|11655.6|11656.4|11656.4|11655.6|11655.6|0
1627985780000|2021-08-03 10:16:20|11655.74|11655.74|11655.84|11655.84|11655.84|11655.84|11655.74|11655.74|0
1627985790000|2021-08-03 10:16:30|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|11656.04|0
1627985820000|2021-08-03 10:17:00|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|11656.32|0
1627985860000|2021-08-03 10:17:40|11656.46|11656.46|11656.46|11656.46|11656.46|11656.46|11656.46|11656.46|0
1627985870000|2021-08-03 10:17:50|11656.7|11656.7|11656.91|11656.91|11656.91|11656.91|11656.7|11656.7|0
1627985880000|2021-08-03 10:18:00|11655.7|11655.7|11656.05|11656.05|11656.05|11656.05|11655.7|11655.7|0
1627985890000|2021-08-03 10:18:10|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|11656.25|0
1627985900000|2021-08-03 10:18:20|11656.08|11656.08|11656.25|11656.25|11656.25|11656.25|11656.08|11656.08|0
1627985910000|2021-08-03 10:18:30|11657.24|11657.24|11656.03|11656.03|11657.24|11657.24|11656.03|11656.03|0
1627985920000|2021-08-03 10:18:40|11655.68|11655.68|11654.78|11654.78|11655.76|11655.76|11654.78|11654.78|0
1627985940000|2021-08-03 10:19:00|11654.65|11654.65|11651.59|11651.59|11654.65|11654.65|11651.59|11651.59|0
1627985960000|2021-08-03 10:19:20|11651.7|11651.7|11651.13|11651.13|11651.7|11651.7|11651.13|11651.13|0
1627985990000|2021-08-03 10:19:50|11651.36|11651.36|11651.53|11651.53|11651.53|11651.53|11651.36|11651.36|0
1627986000000|2021-08-03 10:20:00|11652.51|11652.51|11652.19|11652.19|11652.51|11652.51|11652.19|11652.19|0
1627986010000|2021-08-03 10:20:10|11652.06|11652.06|11651.58|11651.58|11652.57|11652.57|11651.58|11651.58|0
1627986020000|2021-08-03 10:20:20|11650.6|11650.6|11650.25|11650.25|11650.6|11650.6|11650.25|11650.25|0
1627986030000|2021-08-03 10:20:30|11649.27|11649.27|11649.93|11649.93|11650.25|11650.25|11649.27|11649.27|0
1627986040000|2021-08-03 10:20:40|11649.85|11649.85|11649.84|11649.84|11649.85|11649.85|11649.69|11649.69|0
1627986060000|2021-08-03 10:21:00|11648.86|11648.86|11648.22|11648.22|11648.86|11648.86|11647.66|11647.66|0
1627986070000|2021-08-03 10:21:10|11647.02|11647.02|11646.75|11646.75|11647.02|11647.02|11646.75|11646.75|0
1627986090000|2021-08-03 10:21:30|11646.11|11646.11|11646.11|11646.11|11646.11|11646.11|11646.11|11646.11|0
1627986100000|2021-08-03 10:21:40|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|11645.98|0
1627986120000|2021-08-03 10:22:00|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|0
1627986130000|2021-08-03 10:22:10|11647.57|11647.57|11648.56|11648.56|11648.56|11648.56|11647.57|11647.57|0
1627986140000|2021-08-03 10:22:20|11648.96|11648.96|11649.1|11649.1|11649.1|11649.1|11648.96|11648.96|0
1627986150000|2021-08-03 10:22:30|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|0
1627986170000|2021-08-03 10:22:50|11649.29|11649.29|11649.08|11649.08|11649.29|11649.29|11649.08|11649.08|0
1627986180000|2021-08-03 10:23:00|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|0
1627986210000|2021-08-03 10:23:30|11648.04|11648.04|11648.04|11648.04|11648.04|11648.04|11648.04|11648.04|0
1627986220000|2021-08-03 10:23:40|11648.2|11648.2|11646.06|11646.06|11648.2|11648.2|11646.06|11646.06|0
1627986250000|2021-08-03 10:24:10|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|0
1627986260000|2021-08-03 10:24:20|11645.58|11645.58|11645.73|11645.73|11645.73|11645.73|11645.58|11645.58|0
1627986270000|2021-08-03 10:24:30|11645.58|11645.58|11643.55|11643.55|11645.88|11645.88|11643.55|11643.55|0
1627986280000|2021-08-03 10:24:40|11643.62|11643.62|11643.93|11643.93|11643.93|11643.93|11643.62|11643.62|0
1627986290000|2021-08-03 10:24:50|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|0
1627986300000|2021-08-03 10:25:00|11643.93|11643.93|11643.72|11643.72|11643.93|11643.93|11643.72|11643.72|0
1627986310000|2021-08-03 10:25:10|11644.15|11644.15|11643.75|11643.75|11644.15|11644.15|11643.75|11643.75|0
1627986320000|2021-08-03 10:25:20|11644.73|11644.73|11645.04|11645.04|11645.04|11645.04|11644.73|11644.73|0
1627986340000|2021-08-03 10:25:40|11646.03|11646.03|11645.63|11645.63|11646.03|11646.03|11645.63|11645.63|0
1627986350000|2021-08-03 10:25:50|11645.55|11645.55|11645.47|11645.47|11645.55|11645.55|11645.47|11645.47|0
1627986360000|2021-08-03 10:26:00|11645.87|11645.87|11645.45|11645.45|11645.87|11645.87|11645.45|11645.45|0
1627986380000|2021-08-03 10:26:20|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|11645.25|0
1627986390000|2021-08-03 10:26:30|11644.26|11644.26|11644.61|11644.61|11644.61|11644.61|11644.26|11644.26|0
1627986400000|2021-08-03 10:26:40|11643.81|11643.81|11645.04|11645.04|11645.04|11645.04|11643.81|11643.81|0
1627986410000|2021-08-03 10:26:50|11643.83|11643.83|11643.83|11643.83|11643.83|11643.83|11643.83|11643.83|0
1627986420000|2021-08-03 10:27:00|11645.04|11645.04|11645.25|11645.25|11645.25|11645.25|11645.04|11645.04|0
1627986430000|2021-08-03 10:27:10|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|0
1627986440000|2021-08-03 10:27:20|11642.58|11642.58|11642.58|11642.58|11642.58|11642.58|11642.58|11642.58|0
1627986450000|2021-08-03 10:27:30|11642.93|11642.93|11645.88|11645.88|11645.88|11645.88|11642.93|11642.93|0
1627986460000|2021-08-03 10:27:40|11645.19|11645.19|11645.19|11645.19|11645.19|11645.19|11645.19|11645.19|0
1627986470000|2021-08-03 10:27:50|11644.2|11644.2|11644.26|11644.26|11644.41|11644.41|11644.2|11644.2|0
1627986490000|2021-08-03 10:28:10|11643.86|11643.86|11643.86|11643.86|11644.26|11644.26|11643.86|11643.86|0
1627986500000|2021-08-03 10:28:20|11643.49|11643.49|11643.04|11643.04|11643.49|11643.49|11643.04|11643.04|0
1627986510000|2021-08-03 10:28:30|11642.06|11642.06|11641.18|11641.18|11642.06|11642.06|11640.78|11640.78|0
1627986520000|2021-08-03 10:28:40|11641.32|11641.32|11641.32|11641.32|11641.32|11641.32|11641.32|11641.32|0
1627986530000|2021-08-03 10:28:50|11641.72|11641.72|11641.54|11641.54|11641.72|11641.72|11641.54|11641.54|0
1627986540000|2021-08-03 10:29:00|11641.3|11641.3|11641.54|11641.54|11641.54|11641.54|11641.3|11641.3|0
1627986550000|2021-08-03 10:29:10|11641.88|11641.88|11642.15|11642.15|11642.15|11642.15|11641.88|11641.88|0
1627986580000|2021-08-03 10:29:40|11642.3|11642.3|11642.08|11642.08|11642.3|11642.3|11642.08|11642.08|0
1627986590000|2021-08-03 10:29:50|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|0
1627986600000|2021-08-03 10:30:00|11640.5|11640.5|11640.73|11640.73|11640.73|11640.73|11640.5|11640.5|0
1627986620000|2021-08-03 10:30:20|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|0
1627986640000|2021-08-03 10:30:40|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|11641.11|0
1627986650000|2021-08-03 10:30:50|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|11642.1|0
1627986670000|2021-08-03 10:31:10|11643.08|11643.08|11643.29|11643.29|11643.29|11643.29|11643.08|11643.08|0
1627986680000|2021-08-03 10:31:20|11642.31|11642.31|11642.14|11642.14|11642.31|11642.31|11642.14|11642.14|0
1627986690000|2021-08-03 10:31:30|11642.35|11642.35|11642.35|11642.35|11642.35|11642.35|11642.35|11642.35|0
1627986710000|2021-08-03 10:31:50|11642.14|11642.14|11642.14|11642.14|11642.14|11642.14|11642.14|11642.14|0
1627986720000|2021-08-03 10:32:00|11642.53|11642.53|11642.37|11642.37|11642.53|11642.53|11642.37|11642.37|0
1627986770000|2021-08-03 10:32:50|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|0
1627986790000|2021-08-03 10:33:10|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|0
1627986810000|2021-08-03 10:33:30|11640.9|11640.9|11638.36|11638.36|11641.25|11641.25|11638.36|11638.36|0
1627986830000|2021-08-03 10:33:50|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|11637.96|0
1627986840000|2021-08-03 10:34:00|11637.44|11637.44|11637.25|11637.25|11637.44|11637.44|11637.25|11637.25|0
1627986870000|2021-08-03 10:34:30|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|11637.65|0
1627986890000|2021-08-03 10:34:50|11636.67|11636.67|11636.56|11636.56|11636.82|11636.82|11636.56|11636.56|0
1627986900000|2021-08-03 10:35:00|11636.72|11636.72|11637.35|11637.35|11637.35|11637.35|11636.72|11636.72|0
1627986910000|2021-08-03 10:35:10|11637.59|11637.59|11637.75|11637.75|11637.75|11637.75|11637.59|11637.59|0
1627986960000|2021-08-03 10:36:00|11637.96|11637.96|11637.16|11637.16|11637.96|11637.96|11637.16|11637.16|0
1627986970000|2021-08-03 10:36:10|11637.56|11637.56|11637.56|11637.56|11637.56|11637.56|11637.56|11637.56|0
1627987000000|2021-08-03 10:36:40|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|0
1627987010000|2021-08-03 10:36:50|11637.99|11637.99|11637.94|11637.94|11637.99|11637.99|11637.78|11637.78|0
1627987020000|2021-08-03 10:37:00|11638.15|11638.15|11642.31|11642.31|11642.31|11642.31|11638.15|11638.15|0
1627987030000|2021-08-03 10:37:10|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|11642.48|0
1627987050000|2021-08-03 10:37:30|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|11641.42|0
1627987070000|2021-08-03 10:37:50|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|11641.02|0
1627987080000|2021-08-03 10:38:00|11641.23|11641.23|11639.29|11639.29|11641.23|11641.23|11639.29|11639.29|0
1627987090000|2021-08-03 10:38:10|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|11637.32|0
1627987110000|2021-08-03 10:38:30|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|11636.33|0
1627987120000|2021-08-03 10:38:40|11636.12|11636.12|11636.12|11636.12|11636.12|11636.12|11636.12|11636.12|0
1627987160000|2021-08-03 10:39:20|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|0
1627987170000|2021-08-03 10:39:30|11637.34|11637.34|11637.74|11637.74|11637.74|11637.74|11637.34|11637.34|0
1627987180000|2021-08-03 10:39:40|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|0
1627987190000|2021-08-03 10:39:50|11637.95|11637.95|11638.16|11638.16|11638.16|11638.16|11637.95|11637.95|0
1627987220000|2021-08-03 10:40:20|11638.33|11638.33|11637.31|11637.31|11638.33|11638.33|11636.96|11636.96|0
1627987230000|2021-08-03 10:40:30|11636.1|11636.1|11634.67|11634.67|11636.1|11636.1|11633.69|11633.69|0
1627987240000|2021-08-03 10:40:40|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|11634.44|0
1627987250000|2021-08-03 10:40:50|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|0
1627987260000|2021-08-03 10:41:00|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|0
1627987270000|2021-08-03 10:41:10|11634.4|11634.4|11634.45|11634.45|11634.45|11634.45|11634.4|11634.4|0
1627987310000|2021-08-03 10:41:50|11634.37|11634.37|11633.39|11633.39|11634.37|11634.37|11633.39|11633.39|0
1627987320000|2021-08-03 10:42:00|11633.56|11633.56|11633.56|11633.56|11633.56|11633.56|11633.56|11633.56|0
1627987360000|2021-08-03 10:42:40|11633.48|11633.48|11633.56|11633.56|11633.56|11633.56|11633.4|11633.4|0
1627987380000|2021-08-03 10:43:00|11633.21|11633.21|11633.34|11633.34|11633.34|11633.34|11633|11633|0
1627987390000|2021-08-03 10:43:10|11633.27|11633.27|11633.19|11633.19|11633.27|11633.27|11633.19|11633.19|0
1627987440000|2021-08-03 10:44:00|11632.2|11632.2|11632.2|11632.2|11632.2|11632.2|11632.2|11632.2|0
1627987460000|2021-08-03 10:44:20|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1627987480000|2021-08-03 10:44:40|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|0
1627987490000|2021-08-03 10:44:50|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|0
1627987510000|2021-08-03 10:45:10|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|0
1627987520000|2021-08-03 10:45:20|11631.68|11631.68|11631.81|11631.81|11631.81|11631.81|11631.68|11631.68|0
1627987550000|2021-08-03 10:45:50|11631.31|11631.31|11631.69|11631.69|11631.69|11631.69|11631.31|11631.31|0
1627987570000|2021-08-03 10:46:10|11631.22|11631.22|11631.38|11631.38|11631.38|11631.38|11631.22|11631.22|0
1627987580000|2021-08-03 10:46:20|11633.35|11633.35|11635.42|11635.42|11635.42|11635.42|11632.65|11632.65|0
1627987590000|2021-08-03 10:46:30|11635.26|11635.26|11635.05|11635.05|11635.26|11635.26|11635.05|11635.05|0
1627987600000|2021-08-03 10:46:40|11634.97|11634.97|11634.97|11634.97|11634.97|11634.97|11634.97|11634.97|0
1627987610000|2021-08-03 10:46:50|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|0
1627987630000|2021-08-03 10:47:10|11635.66|11635.66|11636.16|11636.16|11636.16|11636.16|11635.66|11635.66|0
1627987650000|2021-08-03 10:47:30|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|11637.36|0
1627987660000|2021-08-03 10:47:40|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|11636.43|0
1627987670000|2021-08-03 10:47:50|11636.38|11636.38|11636.71|11636.71|11636.71|11636.71|11636.38|11636.38|0
1627987680000|2021-08-03 10:48:00|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|0
1627987690000|2021-08-03 10:48:10|11636.08|11636.08|11636.34|11636.34|11636.34|11636.34|11636.08|11636.08|0
1627987700000|2021-08-03 10:48:20|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|0
1627987720000|2021-08-03 10:48:40|11635.59|11635.59|11634.39|11634.39|11635.59|11635.59|11634.39|11634.39|0
1627987740000|2021-08-03 10:49:00|11635.19|11635.19|11635.94|11635.94|11635.94|11635.94|11635.19|11635.19|0
1627987760000|2021-08-03 10:49:20|11635.79|11635.79|11635.79|11635.79|11635.79|11635.79|11635.79|11635.79|0
1627987770000|2021-08-03 10:49:30|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|11635.72|0
1627987780000|2021-08-03 10:49:40|11635.79|11635.79|11651.29|11651.29|11651.29|11651.29|11635.79|11635.79|0
1627987800000|2021-08-03 10:50:00|11651.5|11651.5|11651.57|11651.57|11651.57|11651.57|11651.5|11651.5|0
1627987810000|2021-08-03 10:50:10|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|0
1627987820000|2021-08-03 10:50:20|11653.54|11653.54|11654.2|11654.2|11654.2|11654.2|11653.54|11653.54|0
1627987890000|2021-08-03 10:51:30|11654.36|11654.36|11654.49|11654.49|11654.49|11654.49|11654.36|11654.36|0
1627987900000|2021-08-03 10:51:40|11654.66|11654.66|11654.49|11654.49|11654.66|11654.66|11654.49|11654.49|0
1627987910000|2021-08-03 10:51:50|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|0
1627987940000|2021-08-03 10:52:20|11653.76|11653.76|11652.78|11652.78|11653.76|11653.76|11652.78|11652.78|0
1627987950000|2021-08-03 10:52:30|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|11653.76|0
1627987970000|2021-08-03 10:52:50|11653.97|11653.97|11653.97|11653.97|11653.97|11653.97|11653.97|11653.97|0
1627987980000|2021-08-03 10:53:00|11654.12|11654.12|11654.35|11654.35|11654.35|11654.35|11654.12|11654.12|0
1627988010000|2021-08-03 10:53:30|11654.54|11654.54|11655.1|11655.1|11655.1|11655.1|11654.35|11654.35|0
1627988030000|2021-08-03 10:53:50|11656.08|11656.08|11656.21|11656.21|11656.21|11656.21|11656.08|11656.08|0
1627988070000|2021-08-03 10:54:30|11655.52|11655.52|11653.52|11653.52|11655.52|11655.52|11653.52|11653.52|0
1627988080000|2021-08-03 10:54:40|11643.53|11643.53|11643.29|11643.29|11643.91|11643.91|11643.29|11643.29|0
1627988090000|2021-08-03 10:54:50|11643.06|11643.06|11638.26|11638.26|11643.06|11643.06|11638.26|11638.26|0
1627988100000|2021-08-03 10:55:00|11638.72|11638.72|11641.86|11641.86|11642.09|11642.09|11638.72|11638.72|0
1627988110000|2021-08-03 10:55:10|11642.25|11642.25|11642.57|11642.57|11642.96|11642.96|11642.25|11642.25|0
1627988120000|2021-08-03 10:55:20|11642.18|11642.18|11640.92|11640.92|11642.18|11642.18|11640.92|11640.92|0
1627988130000|2021-08-03 10:55:30|11640.69|11640.69|11640.3|11640.3|11640.69|11640.69|11640.3|11640.3|0
1627988140000|2021-08-03 10:55:40|11640.77|11640.77|11640.92|11640.92|11640.92|11640.92|11640.77|11640.77|0
1627988150000|2021-08-03 10:55:50|11641.08|11641.08|11641.39|11641.39|11641.39|11641.39|11641.08|11641.08|0
1627988180000|2021-08-03 10:56:20|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|0
1627988200000|2021-08-03 10:56:40|11641.33|11641.33|11642.32|11642.32|11642.32|11642.32|11641.33|11641.33|0
1627988220000|2021-08-03 10:57:00|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|11641.92|0
1627988230000|2021-08-03 10:57:10|11642.18|11642.18|11642.23|11642.23|11642.58|11642.58|11642.18|11642.18|0
1627988260000|2021-08-03 10:57:40|11642.44|11642.44|11642.65|11642.65|11642.65|11642.65|11642.44|11642.44|0
1627988280000|2021-08-03 10:58:00|11643.06|11643.06|11643.46|11643.46|11643.46|11643.46|11643.06|11643.06|0
1627988310000|2021-08-03 10:58:30|11643.15|11643.15|11642.79|11642.79|11643.15|11643.15|11642.68|11642.68|0
1627988320000|2021-08-03 10:58:40|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|11643.48|0
1627988330000|2021-08-03 10:58:50|11643.83|11643.83|11644.81|11644.81|11644.81|11644.81|11643.83|11643.83|0
1627988340000|2021-08-03 10:59:00|11645.07|11645.07|11645.46|11645.46|11645.46|11645.46|11645.07|11645.07|0
1627988350000|2021-08-03 10:59:10|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|0
1627988360000|2021-08-03 10:59:20|11644.9|11644.9|11645.3|11645.3|11645.3|11645.3|11644.9|11644.9|0
1627988390000|2021-08-03 10:59:50|11645.77|11645.77|11647.2|11647.2|11647.2|11647.2|11645.77|11645.77|0
1627988400000|2021-08-03 11:00:00|11648|11648|11648.75|11648.75|11648.75|11648.75|11647.54|11647.54|0
1627988410000|2021-08-03 11:00:10|11648.05|11648.05|11647.81|11647.81|11648.05|11648.05|11647.65|11647.65|0
1627988430000|2021-08-03 11:00:30|11648.08|11648.08|11646.88|11646.88|11648.08|11648.08|11646.88|11646.88|0
1627988440000|2021-08-03 11:00:40|11645.89|11645.89|11645.09|11645.09|11645.89|11645.89|11645.09|11645.09|0
1627988450000|2021-08-03 11:00:50|11644.93|11644.93|11645.62|11645.62|11645.62|11645.62|11644.93|11644.93|0
1627988460000|2021-08-03 11:01:00|11645.28|11645.28|11646.5|11646.5|11646.9|11646.9|11645.28|11645.28|0
1627988470000|2021-08-03 11:01:10|11645.52|11645.52|11645.44|11645.44|11645.52|11645.52|11645.44|11645.44|0
1627988490000|2021-08-03 11:01:30|11645.84|11645.84|11645.49|11645.49|11645.84|11645.84|11645.49|11645.49|0
1627988510000|2021-08-03 11:01:50|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|0
1627988520000|2021-08-03 11:02:00|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|11645.42|0
1627988540000|2021-08-03 11:02:20|11645.92|11645.92|11646.33|11646.33|11646.33|11646.33|11645.92|11645.92|0
1627988560000|2021-08-03 11:02:40|11646.56|11646.56|11646.33|11646.33|11646.56|11646.56|11646.33|11646.33|0
1627988570000|2021-08-03 11:02:50|11646.54|11646.54|11646.04|11646.04|11646.54|11646.54|11645.16|11645.16|0
1627988580000|2021-08-03 11:03:00|11645.05|11645.05|11642.42|11642.42|11645.05|11645.05|11642.42|11642.42|0
1627988600000|2021-08-03 11:03:20|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|11642.59|0
1627988610000|2021-08-03 11:03:30|11642.19|11642.19|11642.19|11642.19|11642.19|11642.19|11642.19|11642.19|0
1627988620000|2021-08-03 11:03:40|11641.86|11641.86|11641.86|11641.86|11641.86|11641.86|11641.86|11641.86|0
1627988630000|2021-08-03 11:03:50|11641.69|11641.69|11641.32|11641.32|11641.69|11641.69|11641.32|11641.32|0
1627988640000|2021-08-03 11:04:00|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|0
1627988650000|2021-08-03 11:04:10|11640.12|11640.12|11639.91|11639.91|11640.12|11640.12|11639.91|11639.91|0
1627988670000|2021-08-03 11:04:30|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|11640.12|0
1627988680000|2021-08-03 11:04:40|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|11640.55|0
1627988690000|2021-08-03 11:04:50|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|11640.34|0
1627988700000|2021-08-03 11:05:00|11641.14|11641.14|11642.28|11642.28|11642.28|11642.28|11641.14|11641.14|0
1627988710000|2021-08-03 11:05:10|11642.9|11642.9|11642.98|11642.98|11642.98|11642.98|11642.9|11642.9|0
1627988720000|2021-08-03 11:05:20|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|11643.21|0
1627988730000|2021-08-03 11:05:30|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|11644.2|0
1627988750000|2021-08-03 11:05:50|11645.18|11645.18|11646.17|11646.17|11646.17|11646.17|11645.18|11645.18|0
1627988760000|2021-08-03 11:06:00|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|11646.34|0
1627988780000|2021-08-03 11:06:20|11645.87|11645.87|11645.25|11645.25|11645.87|11645.87|11645.25|11645.25|0
1627988790000|2021-08-03 11:06:30|11645.12|11645.12|11645.12|11645.12|11645.12|11645.12|11645.12|11645.12|0
1627988800000|2021-08-03 11:06:40|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|0
1627988820000|2021-08-03 11:07:00|11645.9|11645.9|11647.39|11647.39|11647.39|11647.39|11645.9|11645.9|0
1627988830000|2021-08-03 11:07:10|11646.99|11646.99|11646.99|11646.99|11646.99|11646.99|11646.99|11646.99|0
1627988840000|2021-08-03 11:07:20|11646.91|11646.91|11648.3|11648.3|11648.3|11648.3|11646.91|11646.91|0
1627988850000|2021-08-03 11:07:30|11648.14|11648.14|11647.91|11647.91|11648.14|11648.14|11647.91|11647.91|0
1627988870000|2021-08-03 11:07:50|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|11648.15|0
1627988880000|2021-08-03 11:08:00|11647.8|11647.8|11648.01|11648.01|11648.01|11648.01|11647.8|11647.8|0
1627988890000|2021-08-03 11:08:10|11648.41|11648.41|11648.52|11648.52|11648.52|11648.52|11648.41|11648.41|0
1627988900000|2021-08-03 11:08:20|11647.72|11647.72|11645.41|11645.41|11647.72|11647.72|11645.41|11645.41|0
1627988910000|2021-08-03 11:08:30|11644.94|11644.94|11644.87|11644.87|11644.94|11644.94|11644.79|11644.79|0
1627988920000|2021-08-03 11:08:40|11644.65|11644.65|11644.28|11644.28|11644.65|11644.65|11644.28|11644.28|0
1627988930000|2021-08-03 11:08:50|11641.87|11641.87|11641.17|11641.17|11642.03|11642.03|11641.17|11641.17|0
1627988960000|2021-08-03 11:09:20|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|11640.96|0
1627988980000|2021-08-03 11:09:40|11640.61|11640.61|11639.83|11639.83|11640.82|11640.82|11639.83|11639.83|0
1627989000000|2021-08-03 11:10:00|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|11639.78|0
1627989020000|2021-08-03 11:10:20|11638.8|11638.8|11638.45|11638.45|11638.8|11638.8|11638.45|11638.45|0
1627989030000|2021-08-03 11:10:30|11638.03|11638.03|11637|11637|11638.03|11638.03|11637|11637|0
1627989070000|2021-08-03 11:11:10|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|11637.15|0
1627989080000|2021-08-03 11:11:20|11637.95|11637.95|11640.09|11640.09|11640.3|11640.3|11637.95|11637.95|0
1627989090000|2021-08-03 11:11:30|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1627989110000|2021-08-03 11:11:50|11640.65|11640.65|11640.55|11640.55|11640.65|11640.65|11640.55|11640.55|0
1627989120000|2021-08-03 11:12:00|11639.35|11639.35|11641.48|11641.48|11641.48|11641.48|11639.35|11639.35|0
1627989140000|2021-08-03 11:12:20|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|0
1627989150000|2021-08-03 11:12:30|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|11642.43|0
1627989160000|2021-08-03 11:12:40|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|0
1627989180000|2021-08-03 11:13:00|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|0
1627989190000|2021-08-03 11:13:10|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|11643.16|0
1627989200000|2021-08-03 11:13:20|11643.33|11643.33|11644.7|11644.7|11644.7|11644.7|11643.33|11643.33|0
1627989210000|2021-08-03 11:13:30|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|11643.88|0
1627989220000|2021-08-03 11:13:40|11642.68|11642.68|11643.27|11643.27|11643.27|11643.27|11642.45|11642.45|0
1627989240000|2021-08-03 11:14:00|11643.42|11643.42|11642.92|11642.92|11644.13|11644.13|11642.92|11642.92|0
1627989250000|2021-08-03 11:14:10|11643.12|11643.12|11642.18|11642.18|11643.38|11643.38|11642.18|11642.18|0
1627989260000|2021-08-03 11:14:20|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|11642.01|0
1627989270000|2021-08-03 11:14:30|11642.16|11642.16|11641|11641|11642.33|11642.33|11641|11641|0
1627989280000|2021-08-03 11:14:40|11640.83|11640.83|11640.83|11640.83|11640.83|11640.83|11640.83|11640.83|0
1627989300000|2021-08-03 11:15:00|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|11642.04|0
1627989310000|2021-08-03 11:15:10|11643.02|11643.02|11644.71|11644.71|11644.95|11644.95|11643.02|11643.02|0
1627989330000|2021-08-03 11:15:30|11644.56|11644.56|11644.56|11644.56|11644.56|11644.56|11644.56|11644.56|0
1627989340000|2021-08-03 11:15:40|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|11644.77|0
1627989350000|2021-08-03 11:15:50|11644.85|11644.85|11646.45|11646.45|11646.45|11646.45|11644.85|11644.85|0
1627989360000|2021-08-03 11:16:00|11646.11|11646.11|11647.72|11647.72|11647.72|11647.72|11646.11|11646.11|0
1627989370000|2021-08-03 11:16:10|11647.75|11647.75|11647.65|11647.65|11647.75|11647.75|11647.65|11647.65|0
1627989380000|2021-08-03 11:16:20|11647.25|11647.25|11646.84|11646.84|11647.25|11647.25|11646.84|11646.84|0
1627989390000|2021-08-03 11:16:30|11646.74|11646.74|11646.86|11646.86|11646.86|11646.86|11646.41|11646.41|0
1627989400000|2021-08-03 11:16:40|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|11646.81|0
1627989410000|2021-08-03 11:16:50|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|0
1627989420000|2021-08-03 11:17:00|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|0
1627989430000|2021-08-03 11:17:10|11646.57|11646.57|11646.4|11646.4|11646.57|11646.57|11646.4|11646.4|0
1627989450000|2021-08-03 11:17:30|11646.61|11646.61|11646.82|11646.82|11646.82|11646.82|11646.61|11646.61|0
1627989460000|2021-08-03 11:17:40|11646.23|11646.23|11646.18|11646.18|11646.39|11646.39|11646.18|11646.18|0
1627989480000|2021-08-03 11:18:00|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|0
1627989490000|2021-08-03 11:18:10|11647.21|11647.21|11643.56|11643.56|11647.21|11647.21|11643.16|11643.16|0
1627989500000|2021-08-03 11:18:20|11643.39|11643.39|11643.8|11643.8|11643.8|11643.8|11643.39|11643.39|0
1627989510000|2021-08-03 11:18:30|11644.01|11644.01|11644.95|11644.95|11644.95|11644.95|11644.01|11644.01|0
1627989520000|2021-08-03 11:18:40|11644.72|11644.72|11643.28|11643.28|11644.72|11644.72|11642.81|11642.81|0
1627989530000|2021-08-03 11:18:50|11642.85|11642.85|11643.11|11643.11|11643.28|11643.28|11642.85|11642.85|0
1627989540000|2021-08-03 11:19:00|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|0
1627989550000|2021-08-03 11:19:10|11643.05|11643.05|11642.37|11642.37|11643.28|11643.28|11642.29|11642.29|0
1627989560000|2021-08-03 11:19:20|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|11642.16|0
1627989570000|2021-08-03 11:19:30|11641.95|11641.95|11638.4|11638.4|11641.95|11641.95|11638.4|11638.4|0
1627989580000|2021-08-03 11:19:40|11638.16|11638.16|11638|11638|11638.16|11638.16|11638|11638|0
1627989590000|2021-08-03 11:19:50|11637.73|11637.73|11638.04|11638.04|11638.2|11638.2|11637.73|11637.73|0
1627989600000|2021-08-03 11:20:00|11637.76|11637.76|11637.99|11637.99|11637.99|11637.99|11637.76|11637.76|0
1627989610000|2021-08-03 11:20:10|11637.82|11637.82|11637.99|11637.99|11637.99|11637.99|11637.82|11637.82|0
1627989620000|2021-08-03 11:20:20|11637.82|11637.82|11638.18|11638.18|11638.18|11638.18|11637.82|11637.82|0
1627989630000|2021-08-03 11:20:30|11638.58|11638.58|11638.58|11638.58|11638.58|11638.58|11638.58|11638.58|0
1627989640000|2021-08-03 11:20:40|11638.1|11638.1|11638.87|11638.87|11638.87|11638.87|11638.1|11638.1|0
1627989660000|2021-08-03 11:21:00|11642.05|11642.05|11641.92|11641.92|11642.05|11642.05|11641.92|11641.92|0
1627989670000|2021-08-03 11:21:10|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|0
1627989720000|2021-08-03 11:22:00|11641.93|11641.93|11641.5|11641.5|11641.93|11641.93|11641.5|11641.5|0
1627989740000|2021-08-03 11:22:20|11641.9|11641.9|11642.51|11642.51|11642.51|11642.51|11641.9|11641.9|0
1627989750000|2021-08-03 11:22:30|11641.53|11641.53|11640.72|11640.72|11641.53|11641.53|11640.72|11640.72|0
1627989760000|2021-08-03 11:22:40|11640.49|11640.49|11639.39|11639.39|11640.72|11640.72|11639.39|11639.39|0
1627989790000|2021-08-03 11:23:10|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|0
1627989810000|2021-08-03 11:23:30|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|11640.46|0
1627989820000|2021-08-03 11:23:40|11640.11|11640.11|11639.6|11639.6|11640.11|11640.11|11639.6|11639.6|0
1627989830000|2021-08-03 11:23:50|11639.95|11639.95|11639.78|11639.78|11639.95|11639.95|11639.78|11639.78|0
1627989840000|2021-08-03 11:24:00|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|0
1627989860000|2021-08-03 11:24:20|11640.47|11640.47|11640.47|11640.47|11640.47|11640.47|11640.47|11640.47|0
1627989870000|2021-08-03 11:24:30|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|11640.26|0
1627989890000|2021-08-03 11:24:50|11641.47|11641.47|11641.68|11641.68|11641.68|11641.68|11641.47|11641.47|0
1627989900000|2021-08-03 11:25:00|11642.03|11642.03|11643.23|11643.23|11643.23|11643.23|11642.03|11642.03|0
1627989910000|2021-08-03 11:25:10|11643.46|11643.46|11646.32|11646.32|11646.32|11646.32|11643.22|11643.22|0
1627989920000|2021-08-03 11:25:20|11645.92|11645.92|11647.33|11647.33|11647.33|11647.33|11645.92|11645.92|0
1627989960000|2021-08-03 11:26:00|11647.09|11647.09|11646.11|11646.11|11647.09|11647.09|11646.11|11646.11|0
1627989980000|2021-08-03 11:26:20|11646.32|11646.32|11647.19|11647.19|11647.19|11647.19|11646.32|11646.32|0
1627989990000|2021-08-03 11:26:30|11647.7|11647.7|11647.7|11647.7|11647.7|11647.7|11647.7|11647.7|0
1627990000000|2021-08-03 11:26:40|11648.21|11648.21|11649.32|11649.32|11649.32|11649.32|11648.21|11648.21|0
1627990010000|2021-08-03 11:26:50|11649.53|11649.53|11649.96|11649.96|11649.96|11649.96|11649.53|11649.53|0
1627990020000|2021-08-03 11:27:00|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|0
1627990040000|2021-08-03 11:27:20|11650.31|11650.31|11651.59|11651.59|11651.59|11651.59|11650.31|11650.31|0
1627990050000|2021-08-03 11:27:30|11652.39|11652.39|11654.05|11654.05|11654.05|11654.05|11652.39|11652.39|0
1627990060000|2021-08-03 11:27:40|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|0
1627990070000|2021-08-03 11:27:50|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|0
1627990080000|2021-08-03 11:28:00|11654.16|11654.16|11654.94|11654.94|11654.94|11654.94|11653.76|11653.76|0
1627990090000|2021-08-03 11:28:10|11653.95|11653.95|11653.6|11653.6|11653.95|11653.95|11653.45|11653.45|0
1627990100000|2021-08-03 11:28:20|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|0
1627990110000|2021-08-03 11:28:30|11652.31|11652.31|11651.1|11651.1|11652.31|11652.31|11651.1|11651.1|0
1627990120000|2021-08-03 11:28:40|11650.3|11650.3|11650.77|11650.77|11650.77|11650.77|11650.3|11650.3|0
1627990130000|2021-08-03 11:28:50|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|11650.64|0
1627990140000|2021-08-03 11:29:00|11650.8|11650.8|11650.04|11650.04|11650.8|11650.8|11650.04|11650.04|0
1627990150000|2021-08-03 11:29:10|11650.25|11650.25|11650.25|11650.25|11650.25|11650.25|11650.25|11650.25|0
1627990160000|2021-08-03 11:29:20|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|11650.67|0
1627990170000|2021-08-03 11:29:30|11650.88|11650.88|11651.05|11651.05|11651.05|11651.05|11650.88|11650.88|0
1627990190000|2021-08-03 11:29:50|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|0
1627990200000|2021-08-03 11:30:00|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|0
1627990220000|2021-08-03 11:30:20|11650.39|11650.39|11650.39|11650.39|11650.39|11650.39|11650.39|11650.39|0
1627990230000|2021-08-03 11:30:30|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|11650.6|0
1627990240000|2021-08-03 11:30:40|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|0
1627990250000|2021-08-03 11:30:50|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|0
1627990260000|2021-08-03 11:31:00|11649.83|11649.83|11649.91|11649.91|11649.91|11649.91|11649.83|11649.83|0
1627990270000|2021-08-03 11:31:10|11650.31|11650.31|11650.31|11650.31|11650.31|11650.31|11650.31|11650.31|0
1627990300000|2021-08-03 11:31:40|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|0
1627990320000|2021-08-03 11:32:00|11651.08|11651.08|11650.98|11650.98|11651.08|11651.08|11650.58|11650.58|0
1627990370000|2021-08-03 11:32:50|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|0
1627990400000|2021-08-03 11:33:20|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|0
1627990410000|2021-08-03 11:33:30|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|0
1627990430000|2021-08-03 11:33:50|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|0
1627990440000|2021-08-03 11:34:00|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|0
1627990450000|2021-08-03 11:34:10|11650.75|11650.75|11650.8|11650.8|11650.8|11650.8|11650.75|11650.75|0
1627990470000|2021-08-03 11:34:30|11650.66|11650.66|11650.66|11650.66|11650.66|11650.66|11650.66|11650.66|0
1627990500000|2021-08-03 11:35:00|11650.82|11650.82|11650.82|11650.82|11650.82|11650.82|11650.82|11650.82|0
1627990510000|2021-08-03 11:35:10|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|11651.17|0
1627990540000|2021-08-03 11:35:40|11651.57|11651.57|11651.4|11651.4|11651.57|11651.57|11651.4|11651.4|0
1627990550000|2021-08-03 11:35:50|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|11651.75|0
1627990560000|2021-08-03 11:36:00|11651.92|11651.92|11652.22|11652.22|11652.22|11652.22|11651.71|11651.71|0
1627990570000|2021-08-03 11:36:10|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|0
1627990580000|2021-08-03 11:36:20|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|11653.42|0
1627990590000|2021-08-03 11:36:30|11653.28|11653.28|11653.44|11653.44|11653.44|11653.44|11653.28|11653.28|0
1627990600000|2021-08-03 11:36:40|11654.14|11654.14|11655.35|11655.35|11655.35|11655.35|11654.14|11654.14|0
1627990610000|2021-08-03 11:36:50|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|0
1627990630000|2021-08-03 11:37:10|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|0
1627990640000|2021-08-03 11:37:20|11655.45|11655.45|11655.45|11655.45|11655.45|11655.45|11655.45|11655.45|0
1627990650000|2021-08-03 11:37:30|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|0
1627990660000|2021-08-03 11:37:40|11654.89|11654.89|11654.89|11654.89|11654.89|11654.89|11654.89|11654.89|0
1627990670000|2021-08-03 11:37:50|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|0
1627990680000|2021-08-03 11:38:00|11655.27|11655.27|11654.63|11654.63|11655.43|11655.43|11654.63|11654.63|0
1627990700000|2021-08-03 11:38:20|11654.46|11654.46|11654.69|11654.69|11654.69|11654.69|11654.46|11654.46|0
1627990710000|2021-08-03 11:38:30|11655.08|11655.08|11655.7|11655.7|11656.55|11656.55|11655.08|11655.08|0
1627990720000|2021-08-03 11:38:40|11655.93|11655.93|11655.75|11655.75|11655.93|11655.93|11655.6|11655.6|0
1627990740000|2021-08-03 11:39:00|11655.96|11655.96|11655.67|11655.67|11656.13|11656.13|11655.67|11655.67|0
1627990750000|2021-08-03 11:39:10|11656.3|11656.3|11656.47|11656.47|11656.47|11656.47|11656.3|11656.3|0
1627990760000|2021-08-03 11:39:20|11656.3|11656.3|11655.67|11655.67|11656.3|11656.3|11655.67|11655.67|0
1627990770000|2021-08-03 11:39:30|11655.83|11655.83|11655.67|11655.67|11655.83|11655.83|11655.67|11655.67|0
1627990780000|2021-08-03 11:39:40|11655.46|11655.46|11655.94|11655.94|11656.15|11656.15|11655.46|11655.46|0
1627990790000|2021-08-03 11:39:50|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|0
1627990800000|2021-08-03 11:40:00|11655.78|11655.78|11656.77|11656.77|11656.98|11656.98|11655.78|11655.78|0
1627990810000|2021-08-03 11:40:10|11656.56|11656.56|11656.77|11656.77|11656.77|11656.77|11656.56|11656.56|0
1627990820000|2021-08-03 11:40:20|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|11656.56|0
1627990830000|2021-08-03 11:40:30|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|11656.35|0
1627990840000|2021-08-03 11:40:40|11656.12|11656.12|11656.47|11656.47|11656.47|11656.47|11656.12|11656.12|0
1627990850000|2021-08-03 11:40:50|11656.93|11656.93|11657.53|11657.53|11657.69|11657.69|11656.55|11656.55|0
1627990860000|2021-08-03 11:41:00|11657.45|11657.45|11657.47|11657.47|11657.62|11657.62|11657.45|11657.45|0
1627990870000|2021-08-03 11:41:10|11657.68|11657.68|11658.45|11658.45|11658.45|11658.45|11657.47|11657.47|0
1627990880000|2021-08-03 11:41:20|11658.28|11658.28|11657.29|11657.29|11658.28|11658.28|11657.29|11657.29|0
1627990890000|2021-08-03 11:41:30|11657.12|11657.12|11656.91|11656.91|11657.37|11657.37|11656.91|11656.91|0
1627990900000|2021-08-03 11:41:40|11658.11|11658.11|11659.03|11659.03|11659.03|11659.03|11658.11|11658.11|0
1627990910000|2021-08-03 11:41:50|11658.63|11658.63|11658.47|11658.47|11658.63|11658.63|11658.47|11658.47|0
1627990920000|2021-08-03 11:42:00|11658.87|11658.87|11658.4|11658.4|11658.87|11658.87|11658.4|11658.4|0
1627990930000|2021-08-03 11:42:10|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|0
1627990940000|2021-08-03 11:42:20|11658.74|11658.74|11658.74|11658.74|11658.74|11658.74|11658.74|11658.74|0
1627990960000|2021-08-03 11:42:40|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|11658.9|0
1627990980000|2021-08-03 11:43:00|11659.32|11659.32|11659.4|11659.4|11659.4|11659.4|11659.32|11659.32|0
1627990990000|2021-08-03 11:43:10|11659.57|11659.57|11659.57|11659.57|11659.57|11659.57|11659.57|11659.57|0
1627991000000|2021-08-03 11:43:20|11658.58|11658.58|11658.58|11658.58|11658.58|11658.58|11658.58|11658.58|0
1627991010000|2021-08-03 11:43:30|11658.18|11658.18|11658.37|11658.37|11658.58|11658.58|11658.18|11658.18|0
1627991030000|2021-08-03 11:43:50|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|11658.88|0
1627991040000|2021-08-03 11:44:00|11658.49|11658.49|11658.8|11658.8|11658.8|11658.8|11658.49|11658.49|0
1627991080000|2021-08-03 11:44:40|11658.41|11658.41|11659.24|11659.24|11659.24|11659.24|11658.26|11658.26|0
1627991100000|2021-08-03 11:45:00|11659.01|11659.01|11659.44|11659.44|11659.44|11659.44|11659.01|11659.01|0
1627991110000|2021-08-03 11:45:10|11659.67|11659.67|11660|11660|11660|11660|11659.67|11659.67|0
1627991130000|2021-08-03 11:45:30|11659.77|11659.77|11659.51|11659.51|11659.77|11659.77|11659.51|11659.51|0
1627991140000|2021-08-03 11:45:40|11659.91|11659.91|11660.07|11660.07|11660.07|11660.07|11659.91|11659.91|0
1627991150000|2021-08-03 11:45:50|11660.28|11660.28|11660.94|11660.94|11660.94|11660.94|11660.14|11660.14|0
1627991160000|2021-08-03 11:46:00|11660.73|11660.73|11660.73|11660.73|11660.73|11660.73|11660.73|11660.73|0
1627991170000|2021-08-03 11:46:10|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|11661.13|0
1627991180000|2021-08-03 11:46:20|11660.66|11660.66|11660.66|11660.66|11660.66|11660.66|11660.66|11660.66|0
1627991190000|2021-08-03 11:46:30|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|0
1627991210000|2021-08-03 11:46:50|11660.43|11660.43|11660.43|11660.43|11660.43|11660.43|11660.43|11660.43|0
1627991240000|2021-08-03 11:47:20|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|0
1627991250000|2021-08-03 11:47:30|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|11659.98|0
1627991260000|2021-08-03 11:47:40|11658.99|11658.99|11656.59|11656.59|11658.99|11658.99|11656.59|11656.59|0
1627991340000|2021-08-03 11:49:00|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|0
1627991350000|2021-08-03 11:49:10|11656.43|11656.43|11655.32|11655.32|11656.43|11656.43|11655.32|11655.32|0
1627991360000|2021-08-03 11:49:20|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|0
1627991370000|2021-08-03 11:49:30|11656.02|11656.02|11655.87|11655.87|11656.02|11656.02|11655.87|11655.87|0
1627991380000|2021-08-03 11:49:40|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|11656.01|0
1627991410000|2021-08-03 11:50:10|11654.8|11654.8|11658.4|11658.4|11658.4|11658.4|11654.8|11654.8|0
1627991420000|2021-08-03 11:50:20|11658|11658|11659.21|11659.21|11659.21|11659.21|11658|11658|0
1627991430000|2021-08-03 11:50:30|11658.22|11658.22|11658.22|11658.22|11658.22|11658.22|11657.82|11657.82|0
1627991470000|2021-08-03 11:51:10|11658.44|11658.44|11658.44|11658.44|11658.44|11658.44|11658.44|11658.44|0
1627991480000|2021-08-03 11:51:20|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|0
1627991490000|2021-08-03 11:51:30|11659.25|11659.25|11659.12|11659.12|11659.59|11659.59|11659.12|11659.12|0
1627991500000|2021-08-03 11:51:40|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|11659.33|0
1627991510000|2021-08-03 11:51:50|11659.16|11659.16|11659.16|11659.16|11659.16|11659.16|11659.16|11659.16|0
1627991520000|2021-08-03 11:52:00|11659.09|11659.09|11659.01|11659.01|11659.09|11659.09|11659.01|11659.01|0
1627991530000|2021-08-03 11:52:10|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|0
1627991540000|2021-08-03 11:52:20|11660.43|11660.43|11660.64|11660.64|11660.64|11660.64|11660.43|11660.43|0
1627991580000|2021-08-03 11:53:00|11660.85|11660.85|11661.08|11661.08|11661.08|11661.08|11660.85|11660.85|0
1627991590000|2021-08-03 11:53:10|11662.29|11662.29|11663.7|11663.7|11663.7|11663.7|11662.29|11662.29|0
1627991620000|2021-08-03 11:53:40|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|11663.92|0
1627991630000|2021-08-03 11:53:50|11663.5|11663.5|11664.7|11664.7|11664.7|11664.7|11663.5|11663.5|0
1627991640000|2021-08-03 11:54:00|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|11664.62|0
1627991660000|2021-08-03 11:54:20|11665.83|11665.83|11667.03|11667.03|11667.03|11667.03|11664.62|11664.62|0
1627991670000|2021-08-03 11:54:30|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|11666.05|0
1627991680000|2021-08-03 11:54:40|11666.57|11666.57|11666.57|11666.57|11666.57|11666.57|11666.57|11666.57|0
1627991690000|2021-08-03 11:54:50|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|0
1627991700000|2021-08-03 11:55:00|11667.73|11667.73|11669.65|11669.65|11669.67|11669.67|11667.73|11667.73|0
1627991710000|2021-08-03 11:55:10|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|0
1627991720000|2021-08-03 11:55:20|11669.46|11669.46|11669.46|11669.46|11669.46|11669.46|11669.46|11669.46|0
1627991740000|2021-08-03 11:55:40|11669.33|11669.33|11669.2|11669.2|11669.33|11669.33|11669.2|11669.2|0
1627991750000|2021-08-03 11:55:50|11668.69|11668.69|11668.92|11668.92|11668.92|11668.92|11668.41|11668.41|0
1627991760000|2021-08-03 11:56:00|11668.84|11668.84|11666.25|11666.25|11668.84|11668.84|11666.25|11666.25|0
1627991770000|2021-08-03 11:56:10|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|0
1627991810000|2021-08-03 11:56:50|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|0
1627991820000|2021-08-03 11:57:00|11665.74|11665.74|11665.74|11665.74|11665.74|11665.74|11665.74|11665.74|0
1627991840000|2021-08-03 11:57:20|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|0
1627991860000|2021-08-03 11:57:40|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|11666.28|0
1627991870000|2021-08-03 11:57:50|11666.22|11666.22|11666.19|11666.19|11666.22|11666.22|11666.19|11666.19|0
1627991880000|2021-08-03 11:58:00|11665.95|11665.95|11665.74|11665.74|11665.95|11665.95|11665.74|11665.74|0
1627991890000|2021-08-03 11:58:10|11665.95|11665.95|11665.51|11665.51|11666.16|11666.16|11665.51|11665.51|0
1627991900000|2021-08-03 11:58:20|11665.55|11665.55|11665.9|11665.9|11665.9|11665.9|11665.55|11665.55|0
1627991920000|2021-08-03 11:58:40|11665.47|11665.47|11664.78|11664.78|11665.47|11665.47|11664.78|11664.78|0
1627991930000|2021-08-03 11:58:50|11664.57|11664.57|11665.55|11665.55|11665.55|11665.55|11664.57|11664.57|0
1627991940000|2021-08-03 11:59:00|11665.34|11665.34|11667.32|11667.32|11667.32|11667.32|11665.34|11665.34|0
1627991950000|2021-08-03 11:59:10|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|0
1627991960000|2021-08-03 11:59:20|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|0
1627991980000|2021-08-03 11:59:40|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|0
1627991990000|2021-08-03 11:59:50|11669.51|11669.51|11669.59|11669.59|11669.59|11669.59|11669.51|11669.51|0
1627992000000|2021-08-03 12:00:00|11668.6|11668.6|11667.41|11667.41|11668.6|11668.6|11667.41|11667.41|0
1627992020000|2021-08-03 12:00:20|11667.91|11667.91|11667.91|11667.91|11668.08|11668.08|11667.74|11667.74|0
1627992030000|2021-08-03 12:00:30|11667.56|11667.56|11667.16|11667.16|11667.56|11667.56|11667.16|11667.16|0
1627992050000|2021-08-03 12:00:50|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|11667.2|0
1627992060000|2021-08-03 12:01:00|11667.6|11667.6|11667.29|11667.29|11667.63|11667.63|11667.29|11667.29|0
1627992080000|2021-08-03 12:01:20|11667.5|11667.5|11667.15|11667.15|11667.5|11667.5|11667.15|11667.15|0
1627992090000|2021-08-03 12:01:30|11666.94|11666.94|11666.94|11666.94|11666.94|11666.94|11666.94|11666.94|0
1627992100000|2021-08-03 12:01:40|11666.89|11666.89|11666.46|11666.46|11666.89|11666.89|11666.46|11666.46|0
1627992120000|2021-08-03 12:02:00|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|0
1627992130000|2021-08-03 12:02:10|11666.98|11666.98|11666.79|11666.79|11666.98|11666.98|11666.79|11666.79|0
1627992140000|2021-08-03 12:02:20|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|0
1627992150000|2021-08-03 12:02:30|11666.88|11666.88|11667.86|11667.86|11667.86|11667.86|11666.88|11666.88|0
1627992170000|2021-08-03 12:02:50|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|0
1627992180000|2021-08-03 12:03:00|11668.43|11668.43|11668.43|11668.43|11668.43|11668.43|11668.43|11668.43|0
1627992200000|2021-08-03 12:03:20|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|0
1627992210000|2021-08-03 12:03:30|11668|11668|11668|11668|11668|11668|11668|11668|0
1627992220000|2021-08-03 12:03:40|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|0
1627992230000|2021-08-03 12:03:50|11669.15|11669.15|11668.17|11668.17|11669.15|11669.15|11668.17|11668.17|0
1627992240000|2021-08-03 12:04:00|11668.67|11668.67|11668.17|11668.17|11668.67|11668.67|11668.17|11668.17|0
1627992250000|2021-08-03 12:04:10|11668.38|11668.38|11668.23|11668.23|11668.38|11668.38|11668.23|11668.23|0
1627992260000|2021-08-03 12:04:20|11669.43|11669.43|11669.64|11669.64|11669.64|11669.64|11669.43|11669.43|0
1627992270000|2021-08-03 12:04:30|11668.66|11668.66|11668.3|11668.3|11668.66|11668.66|11667.67|11667.67|0
1627992280000|2021-08-03 12:04:40|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|11667.95|0
1627992290000|2021-08-03 12:04:50|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|11668.03|0
1627992300000|2021-08-03 12:05:00|11667.81|11667.81|11669.51|11669.51|11669.91|11669.91|11667.81|11667.81|0
1627992320000|2021-08-03 12:05:20|11670.72|11670.72|11670.72|11670.72|11670.72|11670.72|11670.72|11670.72|0
1627992330000|2021-08-03 12:05:30|11670.93|11670.93|11670.51|11670.51|11670.93|11670.93|11670.3|11670.3|0
1627992350000|2021-08-03 12:05:50|11670.67|11670.67|11670.83|11670.83|11670.91|11670.91|11670.67|11670.67|0
1627992370000|2021-08-03 12:06:10|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|0
1627992390000|2021-08-03 12:06:30|11670.75|11670.75|11670.96|11670.96|11670.96|11670.96|11670.75|11670.75|0
1627992400000|2021-08-03 12:06:40|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|11670.56|0
1627992420000|2021-08-03 12:07:00|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|0
1627992430000|2021-08-03 12:07:10|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|0
1627992440000|2021-08-03 12:07:20|11670.16|11670.16|11670.16|11670.16|11670.16|11670.16|11670.16|11670.16|0
1627992450000|2021-08-03 12:07:30|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|0
1627992480000|2021-08-03 12:08:00|11669.52|11669.52|11671.25|11671.25|11671.27|11671.27|11669.52|11669.52|0
1627992500000|2021-08-03 12:08:20|11671.46|11671.46|11672.79|11672.79|11672.79|11672.79|11671.46|11671.46|0
1627992510000|2021-08-03 12:08:30|11673.13|11673.13|11673.3|11673.3|11673.3|11673.3|11673.13|11673.13|0
1627992530000|2021-08-03 12:08:50|11673.35|11673.35|11673.56|11673.56|11673.56|11673.56|11673.35|11673.35|0
1627992540000|2021-08-03 12:09:00|11674.25|11674.25|11674.04|11674.04|11674.25|11674.25|11674.04|11674.04|0
1627992550000|2021-08-03 12:09:10|11673.34|11673.34|11673.3|11673.3|11673.34|11673.34|11673.3|11673.3|0
1627992560000|2021-08-03 12:09:20|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|0
1627992570000|2021-08-03 12:09:30|11673.12|11673.12|11673.43|11673.43|11673.43|11673.43|11673.12|11673.12|0
1627992580000|2021-08-03 12:09:40|11671.02|11671.02|11671.64|11671.64|11671.64|11671.64|11670.04|11670.04|0
1627992610000|2021-08-03 12:10:10|11671.47|11671.47|11671.64|11671.64|11671.64|11671.64|11671.31|11671.31|0
1627992620000|2021-08-03 12:10:20|11671.72|11671.72|11670.46|11670.46|11671.72|11671.72|11670.46|11670.46|0
1627992630000|2021-08-03 12:10:30|11670.29|11670.29|11670.29|11670.29|11670.29|11670.29|11670.29|11670.29|0
1627992640000|2021-08-03 12:10:40|11671.33|11671.33|11671.16|11671.16|11671.33|11671.33|11671.16|11671.16|0
1627992660000|2021-08-03 12:11:00|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|0
1627992670000|2021-08-03 12:11:10|11671.65|11671.65|11671.65|11671.65|11671.65|11671.65|11671.65|11671.65|0
1627992680000|2021-08-03 12:11:20|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|0
1627992710000|2021-08-03 12:11:50|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|11671.22|0
1627992720000|2021-08-03 12:12:00|11671.44|11671.44|11672.24|11672.24|11672.24|11672.24|11671.44|11671.44|0
1627992730000|2021-08-03 12:12:10|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|0
1627992740000|2021-08-03 12:12:20|11671.69|11671.69|11671.18|11671.18|11671.69|11671.69|11671.18|11671.18|0
1627992760000|2021-08-03 12:12:40|11671.49|11671.49|11671.77|11671.77|11671.77|11671.77|11671.49|11671.49|0
1627992770000|2021-08-03 12:12:50|11671.74|11671.74|11671.39|11671.39|11671.74|11671.74|11671.39|11671.39|0
1627992790000|2021-08-03 12:13:10|11670.99|11670.99|11672|11672|11672|11672|11670.99|11670.99|0
1627992800000|2021-08-03 12:13:20|11671.5|11671.5|11671.9|11671.9|11671.9|11671.9|11671.5|11671.5|0
1627992810000|2021-08-03 12:13:30|11671.66|11671.66|11671.4|11671.4|11671.66|11671.66|11671.4|11671.4|0
1627992820000|2021-08-03 12:13:40|11671|11671|11671|11671|11671|11671|11671|11671|0
1627992830000|2021-08-03 12:13:50|11670.6|11670.6|11669.56|11669.56|11670.6|11670.6|11669.56|11669.56|0
1627992840000|2021-08-03 12:14:00|11669.77|11669.77|11669.66|11669.66|11669.77|11669.77|11669.42|11669.42|0
1627992860000|2021-08-03 12:14:20|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|0
1627992890000|2021-08-03 12:14:50|11669.32|11669.32|11669.49|11669.49|11669.49|11669.49|11669.32|11669.32|0
1627992900000|2021-08-03 12:15:00|11669.8|11669.8|11671.82|11671.82|11671.82|11671.82|11669.41|11669.41|0
1627992920000|2021-08-03 12:15:20|11673.03|11673.03|11673.19|11673.19|11673.19|11673.19|11673.03|11673.03|0
1627992930000|2021-08-03 12:15:30|11674.4|11674.4|11674.4|11674.4|11675.6|11675.6|11674.4|11674.4|0
1627992950000|2021-08-03 12:15:50|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.48|11674.48|0
1627992960000|2021-08-03 12:16:00|11674.78|11674.78|11674.39|11674.39|11674.78|11674.78|11674.39|11674.39|0
1627992970000|2021-08-03 12:16:10|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|11674.55|0
1627992980000|2021-08-03 12:16:20|11675.05|11675.05|11673.85|11673.85|11675.05|11675.05|11673.85|11673.85|0
1627992990000|2021-08-03 12:16:30|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|0
1627993000000|2021-08-03 12:16:40|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|0
1627993010000|2021-08-03 12:16:50|11673.93|11673.93|11674.56|11674.56|11674.56|11674.56|11673.93|11673.93|0
1627993030000|2021-08-03 12:17:10|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|0
1627993040000|2021-08-03 12:17:20|11675.69|11675.69|11675.83|11675.83|11675.83|11675.83|11675.69|11675.69|0
1627993050000|2021-08-03 12:17:30|11676.23|11676.23|11678.01|11678.01|11678.01|11678.01|11676.23|11676.23|0
1627993060000|2021-08-03 12:17:40|11679|11679|11679|11679|11679|11679|11679|11679|0
1627993090000|2021-08-03 12:18:10|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|0
1627993100000|2021-08-03 12:18:20|11678.69|11678.69|11678.3|11678.3|11678.69|11678.69|11678.3|11678.3|0
1627993110000|2021-08-03 12:18:30|11677.83|11677.83|11677.83|11677.83|11677.83|11677.83|11677.83|11677.83|0
1627993130000|2021-08-03 12:18:50|11677.66|11677.66|11677.15|11677.15|11677.66|11677.66|11677.15|11677.15|0
1627993140000|2021-08-03 12:19:00|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|0
1627993150000|2021-08-03 12:19:10|11676.42|11676.42|11676.42|11676.42|11676.42|11676.42|11676.42|11676.42|0
1627993160000|2021-08-03 12:19:20|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|0
1627993170000|2021-08-03 12:19:30|11675.01|11675.01|11674.51|11674.51|11675.01|11675.01|11674.51|11674.51|0
1627993190000|2021-08-03 12:19:50|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|11674.27|0
1627993200000|2021-08-03 12:20:00|11674.2|11674.2|11674.08|11674.08|11674.84|11674.84|11674.06|11674.06|0
1627993210000|2021-08-03 12:20:10|11673.75|11673.75|11673.35|11673.35|11673.75|11673.75|11673.35|11673.35|0
1627993220000|2021-08-03 12:20:20|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|0
1627993230000|2021-08-03 12:20:30|11673.19|11673.19|11672.43|11672.43|11673.19|11673.19|11672.43|11672.43|0
1627993240000|2021-08-03 12:20:40|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|11672.36|0
1627993260000|2021-08-03 12:21:00|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|0
1627993270000|2021-08-03 12:21:10|11672.94|11672.94|11672.54|11672.54|11672.94|11672.94|11672.54|11672.54|0
1627993300000|2021-08-03 12:21:40|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|11673.06|0
1627993350000|2021-08-03 12:22:30|11673.4|11673.4|11673.57|11673.57|11673.57|11673.57|11673.4|11673.4|0
1627993370000|2021-08-03 12:22:50|11672.72|11672.72|11672.93|11672.93|11672.93|11672.93|11672.72|11672.72|0
1627993380000|2021-08-03 12:23:00|11672.76|11672.76|11672.76|11672.76|11672.76|11672.76|11672.76|11672.76|0
1627993390000|2021-08-03 12:23:10|11672.59|11672.59|11673.8|11673.8|11673.8|11673.8|11672.59|11672.59|0
1627993410000|2021-08-03 12:23:30|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|11673.88|0
1627993430000|2021-08-03 12:23:50|11674.04|11674.04|11672.84|11672.84|11674.04|11674.04|11672.84|11672.84|0
1627993440000|2021-08-03 12:24:00|11671.85|11671.85|11669.97|11669.97|11671.85|11671.85|11669.97|11669.97|0
1627993460000|2021-08-03 12:24:20|11668.76|11668.76|11666.39|11666.39|11668.76|11668.76|11666.39|11666.39|0
1627993470000|2021-08-03 12:24:30|11666.05|11666.05|11664.45|11664.45|11666.5|11666.5|11664.45|11664.45|0
1627993480000|2021-08-03 12:24:40|11664.28|11664.28|11662.75|11662.75|11664.28|11664.28|11662.75|11662.75|0
1627993490000|2021-08-03 12:24:50|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|0
1627993500000|2021-08-03 12:25:00|11662.19|11662.19|11663|11663|11663.11|11663.11|11662.19|11662.19|0
1627993510000|2021-08-03 12:25:10|11663.99|11663.99|11663.99|11663.99|11663.99|11663.99|11663.99|11663.99|0
1627993520000|2021-08-03 12:25:20|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|11664.97|0
1627993530000|2021-08-03 12:25:30|11664.76|11664.76|11664.76|11664.76|11664.76|11664.76|11664.76|11664.76|0
1627993560000|2021-08-03 12:26:00|11663.55|11663.55|11662.35|11662.35|11663.55|11663.55|11662.35|11662.35|0
1627993570000|2021-08-03 12:26:10|11661.36|11661.36|11660.85|11660.85|11661.36|11661.36|11660.85|11660.85|0
1627993590000|2021-08-03 12:26:30|11659.64|11659.64|11659.59|11659.59|11659.64|11659.64|11659.59|11659.59|0
1627993600000|2021-08-03 12:26:40|11659.41|11659.41|11659.25|11659.25|11659.41|11659.41|11659.25|11659.25|0
1627993610000|2021-08-03 12:26:50|11658.8|11658.8|11658.54|11658.54|11658.8|11658.8|11658.54|11658.54|0
1627993640000|2021-08-03 12:27:20|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|11658.19|0
1627993680000|2021-08-03 12:28:00|11657.91|11657.91|11653.94|11653.94|11657.91|11657.91|11653.2|11653.2|0
1627993710000|2021-08-03 12:28:30|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|0
1627993720000|2021-08-03 12:28:40|11652.75|11652.75|11652.75|11652.75|11652.75|11652.75|11652.75|11652.75|0
1627993730000|2021-08-03 12:28:50|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|11652.35|0
1627993740000|2021-08-03 12:29:00|11652.58|11652.58|11650.61|11650.61|11652.58|11652.58|11650.61|11650.61|0
1627993750000|2021-08-03 12:29:10|11650.4|11650.4|11650.4|11650.4|11650.4|11650.4|11650.4|11650.4|0
1627993760000|2021-08-03 12:29:20|11650.42|11650.42|11650.38|11650.38|11650.42|11650.42|11650.38|11650.38|0
1627993780000|2021-08-03 12:29:40|11650.12|11650.12|11649.96|11649.96|11650.12|11650.12|11649.96|11649.96|0
1627993790000|2021-08-03 12:29:50|11649.56|11649.56|11649.77|11649.77|11649.77|11649.77|11649.56|11649.56|0
1627993810000|2021-08-03 12:30:10|11649.37|11649.37|11649.68|11649.68|11649.68|11649.68|11649.37|11649.37|0
1627993830000|2021-08-03 12:30:30|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|0
1627993840000|2021-08-03 12:30:40|11649.42|11649.42|11649.59|11649.59|11649.59|11649.59|11649.42|11649.42|0
1627993860000|2021-08-03 12:31:00|11648.38|11648.38|11648.63|11648.63|11648.78|11648.78|11648.38|11648.38|0
1627993870000|2021-08-03 12:31:10|11648.42|11648.42|11648.84|11648.84|11648.84|11648.84|11648.42|11648.42|0
1627993890000|2021-08-03 12:31:30|11648.68|11648.68|11649.74|11649.74|11649.74|11649.74|11648.68|11648.68|0
1627993900000|2021-08-03 12:31:40|11649.87|11649.87|11650.13|11650.13|11650.13|11650.13|11649.87|11649.87|0
1627993910000|2021-08-03 12:31:50|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|11650.55|0
1627993940000|2021-08-03 12:32:20|11650.95|11650.95|11650.95|11650.95|11650.95|11650.95|11650.95|11650.95|0
1627993960000|2021-08-03 12:32:40|11651.19|11651.19|11651.19|11651.19|11651.19|11651.19|11651.19|11651.19|0
1627993980000|2021-08-03 12:33:00|11651.88|11651.88|11651.54|11651.54|11651.88|11651.88|11651.54|11651.54|0
1627994000000|2021-08-03 12:33:20|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|11651.49|0
1627994010000|2021-08-03 12:33:30|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|11651.61|0
1627994030000|2021-08-03 12:33:50|11651.53|11651.53|11652.52|11652.52|11652.52|11652.52|11651.53|11651.53|0
1627994050000|2021-08-03 12:34:10|11652.73|11652.73|11653.74|11653.74|11653.74|11653.74|11652.73|11652.73|0
1627994080000|2021-08-03 12:34:40|11653.34|11653.34|11653.34|11653.34|11653.34|11653.34|11653.34|11653.34|0
1627994100000|2021-08-03 12:35:00|11653.74|11653.74|11653.93|11653.93|11653.93|11653.93|11653.74|11653.74|0
1627994110000|2021-08-03 12:35:10|11653.85|11653.85|11654.2|11654.2|11654.2|11654.2|11653.85|11653.85|0
1627994120000|2021-08-03 12:35:20|11654.54|11654.54|11655.32|11655.32|11655.32|11655.32|11654.54|11654.54|0
1627994130000|2021-08-03 12:35:30|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|0
1627994150000|2021-08-03 12:35:50|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|0
1627994160000|2021-08-03 12:36:00|11655.94|11655.94|11655.94|11655.94|11655.94|11655.94|11655.94|11655.94|0
1627994170000|2021-08-03 12:36:10|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1627994180000|2021-08-03 12:36:20|11655.59|11655.59|11655.65|11655.65|11655.99|11655.99|11655.59|11655.59|0
1627994220000|2021-08-03 12:37:00|11655.42|11655.42|11655.42|11655.42|11655.42|11655.42|11655.42|11655.42|0
1627994230000|2021-08-03 12:37:10|11655.65|11655.65|11655.65|11655.65|11655.65|11655.65|11655.65|11655.65|0
1627994240000|2021-08-03 12:37:20|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|0
1627994250000|2021-08-03 12:37:30|11655.36|11655.36|11655.52|11655.52|11655.52|11655.52|11655.36|11655.36|0
1627994260000|2021-08-03 12:37:40|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|11655.67|0
1627994280000|2021-08-03 12:38:00|11656.02|11656.02|11656.02|11656.02|11656.02|11656.02|11656.02|11656.02|0
1627994290000|2021-08-03 12:38:10|11656.36|11656.36|11655.72|11655.72|11656.36|11656.36|11655.57|11655.57|0
1627994300000|2021-08-03 12:38:20|11655.67|11655.67|11655.61|11655.61|11655.72|11655.72|11655.48|11655.48|0
1627994320000|2021-08-03 12:38:40|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|11656.6|0
1627994340000|2021-08-03 12:39:00|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1627994380000|2021-08-03 12:39:40|11656.23|11656.23|11655.53|11655.53|11656.23|11656.23|11655.53|11655.53|0
1627994390000|2021-08-03 12:39:50|11655.46|11655.46|11655.75|11655.75|11655.75|11655.75|11655.46|11655.46|0
1627994400000|2021-08-03 12:40:00|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|0
1627994410000|2021-08-03 12:40:10|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|11657.75|0
1627994420000|2021-08-03 12:40:20|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|11656.55|0
1627994430000|2021-08-03 12:40:30|11656.45|11656.45|11656.55|11656.55|11656.55|11656.55|11656.45|11656.45|0
1627994460000|2021-08-03 12:41:00|11656.97|11656.97|11658.05|11658.05|11658.36|11658.36|11656.97|11656.97|0
1627994470000|2021-08-03 12:41:10|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|11658.31|0
1627994480000|2021-08-03 12:41:20|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|11657.32|0
1627994520000|2021-08-03 12:42:00|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|0
1627994600000|2021-08-03 12:43:20|11657.54|11657.54|11657.54|11657.54|11657.54|11657.54|11657.54|11657.54|0
1627994620000|2021-08-03 12:43:40|11657.58|11657.58|11657.58|11657.58|11657.58|11657.58|11657.58|11657.58|0
1627994630000|2021-08-03 12:43:50|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|0
1627994650000|2021-08-03 12:44:10|11656.97|11656.97|11656.62|11656.62|11656.97|11656.97|11656.62|11656.62|0
1627994660000|2021-08-03 12:44:20|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|11656.27|0
1627994670000|2021-08-03 12:44:30|11655.87|11655.87|11653.9|11653.9|11655.87|11655.87|11653.9|11653.9|0
1627994680000|2021-08-03 12:44:40|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|11653.64|0
1627994700000|2021-08-03 12:45:00|11653.48|11653.48|11653.48|11653.48|11653.48|11653.48|11653.48|11653.48|0
1627994710000|2021-08-03 12:45:10|11653.31|11653.31|11652.21|11652.21|11653.31|11653.31|11652.21|11652.21|0
1627994720000|2021-08-03 12:45:20|11652.56|11652.56|11653.06|11653.06|11653.06|11653.06|11652.56|11652.56|0
1627994730000|2021-08-03 12:45:30|11652.85|11652.85|11653.05|11653.05|11653.05|11653.05|11652.85|11652.85|0
1627994740000|2021-08-03 12:45:40|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|0
1627994770000|2021-08-03 12:46:10|11653.05|11653.05|11653.05|11653.05|11653.05|11653.05|11653.05|11653.05|0
1627994790000|2021-08-03 12:46:30|11653.45|11653.45|11653.45|11653.45|11653.45|11653.45|11653.45|11653.45|0
1627994810000|2021-08-03 12:46:50|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|11653.58|0
1627994830000|2021-08-03 12:47:10|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|0
1627994850000|2021-08-03 12:47:30|11654.96|11654.96|11655.36|11655.36|11655.36|11655.36|11654.96|11654.96|0
1627994860000|2021-08-03 12:47:40|11655.52|11655.52|11655.12|11655.12|11655.52|11655.52|11655.12|11655.12|0
1627994880000|2021-08-03 12:48:00|11656.32|11656.32|11660.07|11660.07|11660.07|11660.07|11656.32|11656.32|0
1627994890000|2021-08-03 12:48:10|11660.41|11660.41|11660.41|11660.41|11660.41|11660.41|11660.41|11660.41|0
1627994910000|2021-08-03 12:48:30|11660.39|11660.39|11660.61|11660.61|11660.61|11660.61|11660.39|11660.39|0
1627994920000|2021-08-03 12:48:40|11660.68|11660.68|11660.68|11660.68|11660.68|11660.68|11660.68|11660.68|0
1627994970000|2021-08-03 12:49:30|11660.47|11660.47|11660.47|11660.47|11660.47|11660.47|11660.47|11660.47|0
1627995000000|2021-08-03 12:50:00|11661|11661|11661|11661|11661|11661|11661|11661|0
1627995020000|2021-08-03 12:50:20|11660.84|11660.84|11660.76|11660.76|11660.84|11660.84|11660.76|11660.76|0
1627995030000|2021-08-03 12:50:30|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|11660.42|0
1627995060000|2021-08-03 12:51:00|11660.65|11660.65|11660.89|11660.89|11660.89|11660.89|11660.65|11660.65|0
1627995080000|2021-08-03 12:51:20|11660.54|11660.54|11660.89|11660.89|11660.89|11660.89|11660.54|11660.54|0
1627995090000|2021-08-03 12:51:30|11660.65|11660.65|11659.95|11659.95|11660.65|11660.65|11659.95|11659.95|0
1627995100000|2021-08-03 12:51:40|11660.02|11660.02|11659.22|11659.22|11660.02|11660.02|11658.82|11658.82|0
1627995120000|2021-08-03 12:52:00|11658.82|11658.82|11659.05|11659.05|11659.05|11659.05|11658.82|11658.82|0
1627995130000|2021-08-03 12:52:10|11660.26|11660.26|11660.78|11660.78|11660.78|11660.78|11660.26|11660.26|0
1627995150000|2021-08-03 12:52:30|11661.77|11661.77|11662.91|11662.91|11662.91|11662.91|11661.77|11661.77|0
1627995160000|2021-08-03 12:52:40|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|0
1627995170000|2021-08-03 12:52:50|11663.26|11663.26|11663.42|11663.42|11663.42|11663.42|11663.26|11663.26|0
1627995180000|2021-08-03 12:53:00|11663.59|11663.59|11663.72|11663.72|11663.72|11663.72|11663.59|11663.59|0
1627995200000|2021-08-03 12:53:20|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1627995230000|2021-08-03 12:53:50|11664.01|11664.01|11664.18|11664.18|11664.18|11664.18|11664.01|11664.01|0
1627995250000|2021-08-03 12:54:10|11664.58|11664.58|11664.37|11664.37|11664.58|11664.58|11664.37|11664.37|0
1627995260000|2021-08-03 12:54:20|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|0
1627995270000|2021-08-03 12:54:30|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|0
1627995300000|2021-08-03 12:55:00|11664.35|11664.35|11664.35|11664.35|11664.35|11664.35|11664.35|11664.35|0
1627995310000|2021-08-03 12:55:10|11665.33|11665.33|11665.46|11665.46|11665.46|11665.46|11665.33|11665.33|0
1627995320000|2021-08-03 12:55:20|11665.81|11665.81|11666.67|11666.67|11666.79|11666.79|11665.81|11665.81|0
1627995350000|2021-08-03 12:55:50|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|11666.98|0
1627995360000|2021-08-03 12:56:00|11666.82|11666.82|11666.82|11666.82|11666.82|11666.82|11666.82|11666.82|0
1627995380000|2021-08-03 12:56:20|11667.03|11667.03|11668.02|11668.02|11668.02|11668.02|11667.03|11667.03|0
1627995390000|2021-08-03 12:56:30|11667.86|11667.86|11667.28|11667.28|11667.86|11667.86|11667.28|11667.28|0
1627995400000|2021-08-03 12:56:40|11667.45|11667.45|11667.45|11667.45|11667.45|11667.45|11667.45|11667.45|0
1627995410000|2021-08-03 12:56:50|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|11667.85|0
1627995420000|2021-08-03 12:57:00|11668.84|11668.84|11668.84|11668.84|11668.84|11668.84|11668.84|11668.84|0
1627995430000|2021-08-03 12:57:10|11668.91|11668.91|11668.91|11668.91|11668.91|11668.91|11668.91|11668.91|0
1627995440000|2021-08-03 12:57:20|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|0
1627995460000|2021-08-03 12:57:40|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1627995470000|2021-08-03 12:57:50|11671.18|11671.18|11670.4|11670.4|11671.18|11671.18|11669.98|11669.98|0
1627995480000|2021-08-03 12:58:00|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|0
1627995500000|2021-08-03 12:58:20|11670.72|11670.72|11670.72|11670.72|11670.72|11670.72|11670.72|11670.72|0
1627995520000|2021-08-03 12:58:40|11669.73|11669.73|11669.73|11669.73|11669.73|11669.73|11669.73|11669.73|0
1627995540000|2021-08-03 12:59:00|11669.52|11669.52|11668.19|11668.19|11669.52|11669.52|11668.19|11668.19|0
1627995560000|2021-08-03 12:59:20|11668.57|11668.57|11668.36|11668.36|11668.57|11668.57|11668.36|11668.36|0
1627995590000|2021-08-03 12:59:50|11668.43|11668.43|11667.39|11667.39|11668.43|11668.43|11667.05|11667.05|0
1627995600000|2021-08-03 13:00:00|11667.04|11667.04|11666.2|11666.2|11667.04|11667.04|11666.2|11666.2|0
1627995610000|2021-08-03 13:00:10|11666.04|11666.04|11665.82|11665.82|11666.04|11666.04|11665.82|11665.82|0
1627995630000|2021-08-03 13:00:30|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|11665.6|0
1627995640000|2021-08-03 13:00:40|11665.29|11665.29|11664.54|11664.54|11665.29|11665.29|11664.54|11664.54|0
1627995660000|2021-08-03 13:01:00|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|11664.12|0
1627995670000|2021-08-03 13:01:10|11664.04|11664.04|11664.09|11664.09|11664.25|11664.25|11664.04|11664.04|0
1627995680000|2021-08-03 13:01:20|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1627995690000|2021-08-03 13:01:30|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|0
1627995730000|2021-08-03 13:02:10|11664.04|11664.04|11663.96|11663.96|11664.04|11664.04|11663.96|11663.96|0
1627995750000|2021-08-03 13:02:30|11664.14|11664.14|11663.94|11663.94|11664.19|11664.19|11663.94|11663.94|0
1627995760000|2021-08-03 13:02:40|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|11664.11|0
1627995780000|2021-08-03 13:03:00|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|0
1627995800000|2021-08-03 13:03:20|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|0
1627995810000|2021-08-03 13:03:30|11664.25|11664.25|11664.25|11664.25|11664.25|11664.25|11664.25|11664.25|0
1627995820000|2021-08-03 13:03:40|11663.26|11663.26|11664.6|11664.6|11664.6|11664.6|11663.26|11663.26|0
1627995830000|2021-08-03 13:03:50|11665.58|11665.58|11665.58|11665.58|11665.58|11665.58|11665.58|11665.58|0
1627995850000|2021-08-03 13:04:10|11665.63|11665.63|11665.63|11665.63|11665.63|11665.63|11665.63|11665.63|0
1627995860000|2021-08-03 13:04:20|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|11666.03|0
1627995870000|2021-08-03 13:04:30|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|0
1627995880000|2021-08-03 13:04:40|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|0
1627995890000|2021-08-03 13:04:50|11666.93|11666.93|11667.16|11667.16|11667.16|11667.16|11666.85|11666.85|0
1627995900000|2021-08-03 13:05:00|11666.18|11666.18|11666.33|11666.33|11666.33|11666.33|11666.18|11666.18|0
1627995910000|2021-08-03 13:05:10|11666.23|11666.23|11666.28|11666.28|11666.28|11666.28|11666.18|11666.18|0
1627995950000|2021-08-03 13:05:50|11667.61|11667.61|11667.61|11667.61|11667.61|11667.61|11667.61|11667.61|0
1627995960000|2021-08-03 13:06:00|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|0
1627995970000|2021-08-03 13:06:10|11666.25|11666.25|11665.62|11665.62|11666.25|11666.25|11665.47|11665.47|0
1627995980000|2021-08-03 13:06:20|11665.41|11665.41|11665.58|11665.58|11665.58|11665.58|11665.41|11665.41|0
1627995990000|2021-08-03 13:06:30|11665.37|11665.37|11665.77|11665.77|11665.77|11665.77|11665.37|11665.37|0
1627996000000|2021-08-03 13:06:40|11665.93|11665.93|11666.35|11666.35|11666.35|11666.35|11665.93|11665.93|0
1627996010000|2021-08-03 13:06:50|11666.14|11666.14|11666.14|11666.14|11666.14|11666.14|11666.14|11666.14|0
1627996020000|2021-08-03 13:07:00|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|11666.35|0
1627996030000|2021-08-03 13:07:10|11666.78|11666.78|11667.2|11667.2|11667.2|11667.2|11666.78|11666.78|0
1627996060000|2021-08-03 13:07:40|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|11667.46|0
1627996090000|2021-08-03 13:08:10|11667.69|11667.69|11667.69|11667.69|11667.69|11667.69|11667.69|11667.69|0
1627996100000|2021-08-03 13:08:20|11668.09|11668.09|11668.25|11668.25|11668.25|11668.25|11668.09|11668.09|0
1627996130000|2021-08-03 13:08:50|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|11668.17|0
1627996140000|2021-08-03 13:09:00|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|11668.3|0
1627996160000|2021-08-03 13:09:20|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|11667.9|0
1627996170000|2021-08-03 13:09:30|11667.64|11667.64|11667.64|11667.64|11667.64|11667.64|11667.64|11667.64|0
1627996180000|2021-08-03 13:09:40|11666.89|11666.89|11665.9|11665.9|11666.89|11666.89|11665.9|11665.9|0
1627996200000|2021-08-03 13:10:00|11667.11|11667.11|11667.12|11667.12|11667.29|11667.29|11667.11|11667.11|0
1627996240000|2021-08-03 13:10:40|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|0
1627996260000|2021-08-03 13:11:00|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|0
1627996280000|2021-08-03 13:11:20|11667.71|11667.71|11667.36|11667.36|11667.71|11667.71|11667.36|11667.36|0
1627996310000|2021-08-03 13:11:50|11668.57|11668.57|11668.57|11668.57|11668.57|11668.57|11668.57|11668.57|0
1627996320000|2021-08-03 13:12:00|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|0
1627996350000|2021-08-03 13:12:30|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|0
1627996360000|2021-08-03 13:12:40|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1627996370000|2021-08-03 13:12:50|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|0
1627996380000|2021-08-03 13:13:00|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|11667.51|0
1627996390000|2021-08-03 13:13:10|11667.38|11667.38|11666.91|11666.91|11667.38|11667.38|11666.91|11666.91|0
1627996400000|2021-08-03 13:13:20|11666.78|11666.78|11666.86|11666.86|11666.86|11666.86|11666.78|11666.78|0
1627996430000|2021-08-03 13:13:50|11666.65|11666.65|11666.44|11666.44|11666.65|11666.65|11666.44|11666.44|0
1627996470000|2021-08-03 13:14:30|11666.62|11666.62|11666.62|11666.62|11666.62|11666.62|11666.62|11666.62|0
1627996490000|2021-08-03 13:14:50|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|11666.54|0
1627996500000|2021-08-03 13:15:00|11666.75|11666.75|11665.95|11665.95|11667.15|11667.15|11665.95|11665.95|0
1627996510000|2021-08-03 13:15:10|11664.96|11664.96|11664.81|11664.81|11664.96|11664.96|11664.81|11664.81|0
1627996520000|2021-08-03 13:15:20|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|0
1627996550000|2021-08-03 13:15:50|11663.39|11663.39|11663.05|11663.05|11663.39|11663.39|11663.05|11663.05|0
1627996560000|2021-08-03 13:16:00|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|0
1627996570000|2021-08-03 13:16:10|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|0
1627996590000|2021-08-03 13:16:30|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|11662.7|0
1627996600000|2021-08-03 13:16:40|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|11662.62|0
1627996620000|2021-08-03 13:17:00|11662.27|11662.27|11662.62|11662.62|11662.62|11662.62|11662.27|11662.27|0
1627996630000|2021-08-03 13:17:10|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|11662.39|0
1627996680000|2021-08-03 13:18:00|11662.54|11662.54|11662.37|11662.37|11662.54|11662.54|11662.37|11662.37|0
1627996700000|2021-08-03 13:18:20|11662.2|11662.2|11662.2|11662.2|11662.2|11662.2|11662.2|11662.2|0
1627996720000|2021-08-03 13:18:40|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|11663.19|0
1627996730000|2021-08-03 13:18:50|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|11664.17|0
1627996740000|2021-08-03 13:19:00|11664.25|11664.25|11664.65|11664.65|11664.65|11664.65|11664.25|11664.25|0
1627996770000|2021-08-03 13:19:30|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|11664.15|0
1627996780000|2021-08-03 13:19:40|11664.36|11664.36|11664.28|11664.28|11664.36|11664.36|11664.28|11664.28|0
1627996800000|2021-08-03 13:20:00|11664.08|11664.08|11664.01|11664.01|11664.08|11664.08|11664.01|11664.01|0
1627996820000|2021-08-03 13:20:20|11664.22|11664.22|11664.17|11664.17|11664.22|11664.22|11664.17|11664.17|0
1627996830000|2021-08-03 13:20:30|11664.52|11664.52|11664|11664|11664.52|11664.52|11664|11664|0
1627996840000|2021-08-03 13:20:40|11663.85|11663.85|11664.27|11664.27|11664.46|11664.46|11663.85|11663.85|0
1627996850000|2021-08-03 13:20:50|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|11664.34|0
1627996860000|2021-08-03 13:21:00|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|0
1627996890000|2021-08-03 13:21:30|11664.56|11664.56|11664.05|11664.05|11664.56|11664.56|11664.05|11664.05|0
1627996910000|2021-08-03 13:21:50|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|0
1627996930000|2021-08-03 13:22:10|11663.2|11663.2|11663.2|11663.2|11663.2|11663.2|11663.2|11663.2|0
1627996940000|2021-08-03 13:22:20|11663.25|11663.25|11663.48|11663.48|11663.48|11663.48|11663.25|11663.25|0
1627996950000|2021-08-03 13:22:30|11663.08|11663.08|11663.48|11663.48|11663.48|11663.48|11663.08|11663.08|0
1627996960000|2021-08-03 13:22:40|11662.27|11662.27|11660.99|11660.99|11662.27|11662.27|11660.99|11660.99|0
1627996970000|2021-08-03 13:22:50|11659.66|11659.66|11659.66|11659.66|11659.66|11659.66|11659.66|11659.66|0
1627996980000|2021-08-03 13:23:00|11659.49|11659.49|11655.36|11655.36|11659.49|11659.49|11655.36|11655.36|0
1627997010000|2021-08-03 13:23:30|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|11655.31|0
1627997020000|2021-08-03 13:23:40|11656.52|11656.52|11656.52|11656.52|11656.52|11656.52|11656.52|11656.52|0
1627997040000|2021-08-03 13:24:00|11656.86|11656.86|11656.94|11656.94|11656.94|11656.94|11656.86|11656.86|0
1627997060000|2021-08-03 13:24:20|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|0
1627997090000|2021-08-03 13:24:50|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|11657.2|0
1627997100000|2021-08-03 13:25:00|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|11657.12|0
1627997110000|2021-08-03 13:25:10|11657.51|11657.51|11657.98|11657.98|11657.98|11657.98|11657.43|11657.43|0
1627997120000|2021-08-03 13:25:20|11659.19|11659.19|11659.34|11659.34|11659.34|11659.34|11659.19|11659.19|0
1627997150000|2021-08-03 13:25:50|11659.27|11659.27|11659.27|11659.27|11659.27|11659.27|11659.27|11659.27|0
1627997160000|2021-08-03 13:26:00|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|11658.86|0
1627997170000|2021-08-03 13:26:10|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|11659.37|0
1627997190000|2021-08-03 13:26:30|11659.79|11659.79|11657.61|11657.61|11659.79|11659.79|11657.61|11657.61|0
1627997200000|2021-08-03 13:26:40|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|0
1627997220000|2021-08-03 13:27:00|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|11657.61|0
1627997230000|2021-08-03 13:27:10|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|0
1627997240000|2021-08-03 13:27:20|11658.98|11658.98|11659.31|11659.31|11659.31|11659.31|11658.98|11658.98|0
1627997250000|2021-08-03 13:27:30|11660.3|11660.3|11659.31|11659.31|11660.3|11660.3|11659.31|11659.31|0
1627997260000|2021-08-03 13:27:40|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|0
1627997280000|2021-08-03 13:28:00|11659.88|11659.88|11660.44|11660.44|11660.44|11660.44|11659.88|11659.88|0
1627997290000|2021-08-03 13:28:10|11659.45|11659.45|11660.2|11660.2|11660.2|11660.2|11659.45|11659.45|0
1627997300000|2021-08-03 13:28:20|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|0
1627997310000|2021-08-03 13:28:30|11661.35|11661.35|11661.35|11661.35|11661.35|11661.35|11661.35|11661.35|0
1627997320000|2021-08-03 13:28:40|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|0
1627997330000|2021-08-03 13:28:50|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|11660.21|0
1627997340000|2021-08-03 13:29:00|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|11659.81|0
1627997350000|2021-08-03 13:29:10|11659.6|11659.6|11661.01|11661.01|11661.01|11661.01|11659.6|11659.6|0
1627997390000|2021-08-03 13:29:50|11660.03|11660.03|11660.03|11660.03|11660.03|11660.03|11660.03|11660.03|0
1627997400000|2021-08-03 13:30:00|11660.26|11660.26|11666.58|11666.58|11666.58|11666.58|11660.26|11660.26|0
1627997410000|2021-08-03 13:30:10|11666.98|11666.98|11668.56|11668.56|11668.56|11668.56|11666.98|11666.98|0
1627997420000|2021-08-03 13:30:20|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|0
1627997440000|2021-08-03 13:30:40|11667.73|11667.73|11666.24|11666.24|11667.73|11667.73|11666.24|11666.24|0
1627997450000|2021-08-03 13:30:50|11666.16|11666.16|11661.96|11661.96|11666.16|11666.16|11661.96|11661.96|0
1627997460000|2021-08-03 13:31:00|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|0
1627997470000|2021-08-03 13:31:10|11661.44|11661.44|11661.54|11661.54|11661.54|11661.54|11661.08|11661.08|0
1627997480000|2021-08-03 13:31:20|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|11661.24|0
1627997490000|2021-08-03 13:31:30|11663.61|11663.61|11665.4|11665.4|11665.4|11665.4|11663.61|11663.61|0
1627997500000|2021-08-03 13:31:40|11666.6|11666.6|11667.37|11667.37|11667.37|11667.37|11666.6|11666.6|0
1627997510000|2021-08-03 13:31:50|11668.36|11668.36|11668.79|11668.79|11669.77|11669.77|11668.36|11668.36|0
1627997520000|2021-08-03 13:32:00|11669.02|11669.02|11670.23|11670.23|11670.23|11670.23|11669.02|11669.02|0
1627997530000|2021-08-03 13:32:10|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|0
1627997540000|2021-08-03 13:32:20|11669.23|11669.23|11669.78|11669.78|11669.78|11669.78|11669.23|11669.23|0
1627997550000|2021-08-03 13:32:30|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1627997560000|2021-08-03 13:32:40|11670.18|11670.18|11668.05|11668.05|11670.18|11670.18|11668.05|11668.05|0
1627997570000|2021-08-03 13:32:50|11667.97|11667.97|11662.4|11662.4|11667.97|11667.97|11662.4|11662.4|0
1627997580000|2021-08-03 13:33:00|11662.53|11662.53|11659.63|11659.63|11662.53|11662.53|11659.63|11659.63|0
1627997590000|2021-08-03 13:33:10|11659.21|11659.21|11657.07|11657.07|11659.21|11659.21|11657.07|11657.07|0
1627997600000|2021-08-03 13:33:20|11656.7|11656.7|11656.52|11656.52|11656.7|11656.7|11656.52|11656.52|0
1627997620000|2021-08-03 13:33:40|11656.17|11656.17|11656.35|11656.35|11657.15|11657.15|11656.17|11656.17|0
1627997630000|2021-08-03 13:33:50|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|11654.38|0
1627997640000|2021-08-03 13:34:00|11654.17|11654.17|11656.13|11656.13|11656.35|11656.35|11654.17|11654.17|0
1627997650000|2021-08-03 13:34:10|11654.93|11654.93|11656.66|11656.66|11656.66|11656.66|11654.93|11654.93|0
1627997660000|2021-08-03 13:34:20|11656.83|11656.83|11657.63|11657.63|11658.03|11658.03|11656.83|11656.83|0
1627997670000|2021-08-03 13:34:30|11657.81|11657.81|11657.65|11657.65|11657.81|11657.81|11657.41|11657.41|0
1627997680000|2021-08-03 13:34:40|11657.83|11657.83|11657.61|11657.61|11658.02|11658.02|11657.61|11657.61|0
1627997710000|2021-08-03 13:35:10|11657.23|11657.23|11655.85|11655.85|11657.23|11657.23|11655.85|11655.85|0
1627997720000|2021-08-03 13:35:20|11655.77|11655.77|11656.76|11656.76|11656.76|11656.76|11655.77|11655.77|0
1627997730000|2021-08-03 13:35:30|11656.5|11656.5|11658.54|11658.54|11658.54|11658.54|11656.5|11656.5|0
1627997740000|2021-08-03 13:35:40|11658.38|11658.38|11658.17|11658.17|11658.38|11658.38|11658.17|11658.17|0
1627997750000|2021-08-03 13:35:50|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|11658.57|0
1627997800000|2021-08-03 13:36:40|11658.72|11658.72|11658.72|11658.72|11658.72|11658.72|11658.72|11658.72|0
1627997810000|2021-08-03 13:36:50|11658.22|11658.22|11657.28|11657.28|11658.22|11658.22|11657.28|11657.28|0
1627997820000|2021-08-03 13:37:00|11656.88|11656.88|11656|11656|11656.88|11656.88|11656|11656|0
1627997830000|2021-08-03 13:37:10|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|0
1627997840000|2021-08-03 13:37:20|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|11657.21|0
1627997850000|2021-08-03 13:37:30|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|11656.8|0
1627997860000|2021-08-03 13:37:40|11656.66|11656.66|11657.78|11657.78|11657.78|11657.78|11656.66|11656.66|0
1627997870000|2021-08-03 13:37:50|11657.92|11657.92|11658.27|11658.27|11658.27|11658.27|11657.92|11657.92|0
1627997890000|2021-08-03 13:38:10|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|11659.25|0
1627997900000|2021-08-03 13:38:20|11660.46|11660.46|11660.17|11660.17|11660.46|11660.46|11660.17|11660.17|0
1627997910000|2021-08-03 13:38:30|11660.51|11660.51|11662.88|11662.88|11662.88|11662.88|11660.28|11660.28|0
1627997920000|2021-08-03 13:38:40|11662.65|11662.65|11662.2|11662.2|11662.96|11662.96|11662.2|11662.2|0
1627997930000|2021-08-03 13:38:50|11662.37|11662.37|11660.02|11660.02|11662.37|11662.37|11660.02|11660.02|0
1627997940000|2021-08-03 13:39:00|11660.1|11660.1|11658.43|11658.43|11660.1|11660.1|11658.43|11658.43|0
1627997950000|2021-08-03 13:39:10|11659.42|11659.42|11659.42|11659.42|11659.42|11659.42|11659.42|11659.42|0
1627997960000|2021-08-03 13:39:20|11659.65|11659.65|11660.86|11660.86|11660.86|11660.86|11659.65|11659.65|0
1627997970000|2021-08-03 13:39:30|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|0
1627997990000|2021-08-03 13:39:50|11660.14|11660.14|11660.35|11660.35|11660.35|11660.35|11660.14|11660.14|0
1627998000000|2021-08-03 13:40:00|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|11658.38|0
1627998010000|2021-08-03 13:40:10|11658.03|11658.03|11655.66|11655.66|11658.03|11658.03|11655.66|11655.66|0
1627998020000|2021-08-03 13:40:20|11654.45|11654.45|11652.97|11652.97|11654.45|11654.45|11652.97|11652.97|0
1627998030000|2021-08-03 13:40:30|11652.62|11652.62|11651.01|11651.01|11652.62|11652.62|11651.01|11651.01|0
1627998040000|2021-08-03 13:40:40|11650.75|11650.75|11651.01|11651.01|11651.01|11651.01|11650.75|11650.75|0
1627998050000|2021-08-03 13:40:50|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|0
1627998060000|2021-08-03 13:41:00|11652.57|11652.57|11653.78|11653.78|11653.78|11653.78|11652.57|11652.57|0
1627998070000|2021-08-03 13:41:10|11654.02|11654.02|11655.78|11655.78|11655.78|11655.78|11654.02|11654.02|0
1627998080000|2021-08-03 13:41:20|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|0
1627998090000|2021-08-03 13:41:30|11656.41|11656.41|11658.01|11658.01|11658.01|11658.01|11656.41|11656.41|0
1627998100000|2021-08-03 13:41:40|11659|11659|11659.96|11659.96|11659.96|11659.96|11659|11659|0
1627998110000|2021-08-03 13:41:50|11660.43|11660.43|11660.94|11660.94|11660.94|11660.94|11660.27|11660.27|0
1627998120000|2021-08-03 13:42:00|11661.34|11661.34|11663.09|11663.09|11663.09|11663.09|11661.34|11661.34|0
1627998130000|2021-08-03 13:42:10|11663.59|11663.59|11661.91|11661.91|11663.59|11663.59|11661.91|11661.91|0
1627998150000|2021-08-03 13:42:30|11661.76|11661.76|11661.76|11661.76|11661.76|11661.76|11661.76|11661.76|0
1627998160000|2021-08-03 13:42:40|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|0
1627998190000|2021-08-03 13:43:10|11661.06|11661.06|11660.15|11660.15|11661.06|11661.06|11660.15|11660.15|0
1627998200000|2021-08-03 13:43:20|11659.94|11659.94|11658.89|11658.89|11659.94|11659.94|11658.5|11658.5|0
1627998230000|2021-08-03 13:43:50|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|11659.12|0
1627998240000|2021-08-03 13:44:00|11657.74|11657.74|11656.01|11656.01|11657.74|11657.74|11656.01|11656.01|0
1627998250000|2021-08-03 13:44:10|11655.84|11655.84|11656.24|11656.24|11656.24|11656.24|11655.84|11655.84|0
1627998260000|2021-08-03 13:44:20|11656.09|11656.09|11656.09|11656.09|11656.09|11656.09|11656.09|11656.09|0
1627998270000|2021-08-03 13:44:30|11655.69|11655.69|11655.1|11655.1|11656.09|11656.09|11655.1|11655.1|0
1627998280000|2021-08-03 13:44:40|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|11655.33|0
1627998290000|2021-08-03 13:44:50|11655.41|11655.41|11655.41|11655.41|11655.41|11655.41|11655.41|11655.41|0
1627998300000|2021-08-03 13:45:00|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|11655.18|0
1627998310000|2021-08-03 13:45:10|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|11656.16|0
1627998320000|2021-08-03 13:45:20|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|11655.97|0
1627998340000|2021-08-03 13:45:40|11655.8|11655.8|11655.8|11655.8|11655.8|11655.8|11655.8|11655.8|0
1627998350000|2021-08-03 13:45:50|11655.64|11655.64|11655.5|11655.5|11655.64|11655.64|11655.5|11655.5|0
1627998370000|2021-08-03 13:46:10|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|11656.84|0
1627998400000|2021-08-03 13:46:40|11657.07|11657.07|11657.15|11657.15|11657.15|11657.15|11657.07|11657.07|0
1627998410000|2021-08-03 13:46:50|11657.29|11657.29|11659.42|11659.42|11659.42|11659.42|11657.29|11657.29|0
1627998420000|2021-08-03 13:47:00|11659.82|11659.82|11661.72|11661.72|11661.72|11661.72|11659.82|11659.82|0
1627998430000|2021-08-03 13:47:10|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|11662.07|0
1627998440000|2021-08-03 13:47:20|11660.86|11660.86|11660.86|11660.86|11660.86|11660.86|11660.86|11660.86|0
1627998450000|2021-08-03 13:47:30|11660.65|11660.65|11662.62|11662.62|11662.62|11662.62|11660.65|11660.65|0
1627998470000|2021-08-03 13:47:50|11662.41|11662.41|11662.41|11662.41|11662.41|11662.41|11662.41|11662.41|0
1627998480000|2021-08-03 13:48:00|11662.2|11662.2|11662.03|11662.03|11662.2|11662.2|11662.03|11662.03|0
1627998500000|2021-08-03 13:48:20|11662.11|11662.11|11662.03|11662.03|11662.11|11662.11|11662.03|11662.03|0
1627998510000|2021-08-03 13:48:30|11661.88|11661.88|11661.8|11661.8|11661.88|11661.88|11661.57|11661.57|0
1627998540000|2021-08-03 13:49:00|11662.2|11662.2|11663.85|11663.85|11663.85|11663.85|11662.2|11662.2|0
1627998550000|2021-08-03 13:49:10|11664.83|11664.83|11666.81|11666.81|11666.81|11666.81|11664.83|11664.83|0
1627998560000|2021-08-03 13:49:20|11665.42|11665.42|11665.23|11665.23|11665.42|11665.42|11665.08|11665.08|0
1627998570000|2021-08-03 13:49:30|11664.6|11664.6|11664.6|11664.6|11664.6|11664.6|11664.39|11664.39|0
1627998580000|2021-08-03 13:49:40|11663.8|11663.8|11662.09|11662.09|11663.8|11663.8|11661.83|11661.83|0
1627998600000|2021-08-03 13:50:00|11661.11|11661.11|11660.3|11660.3|11661.11|11661.11|11659.9|11659.9|0
1627998610000|2021-08-03 13:50:10|11660.7|11660.7|11661.1|11661.1|11661.1|11661.1|11660.7|11660.7|0
1627998620000|2021-08-03 13:50:20|11661.18|11661.18|11662.03|11662.03|11662.03|11662.03|11661.18|11661.18|0
1627998630000|2021-08-03 13:50:30|11663.02|11663.02|11662.51|11662.51|11663.02|11663.02|11662.51|11662.51|0
1627998660000|2021-08-03 13:51:00|11663.02|11663.02|11661.54|11661.54|11663.02|11663.02|11661.47|11661.47|0
1627998670000|2021-08-03 13:51:10|11661.39|11661.39|11661.39|11661.39|11661.6|11661.6|11661.39|11661.39|0
1627998690000|2021-08-03 13:51:30|11662.59|11662.59|11663.11|11663.11|11663.11|11663.11|11662.59|11662.59|0
1627998700000|2021-08-03 13:51:40|11663.26|11663.26|11663.26|11663.26|11663.26|11663.26|11663.26|11663.26|0
1627998710000|2021-08-03 13:51:50|11663.34|11663.34|11663.57|11663.57|11663.57|11663.57|11663.34|11663.34|0
1627998720000|2021-08-03 13:52:00|11663.8|11663.8|11665.65|11665.65|11665.96|11665.96|11663.8|11663.8|0
1627998730000|2021-08-03 13:52:10|11665.43|11665.43|11665.65|11665.65|11665.65|11665.65|11665.43|11665.43|0
1627998750000|2021-08-03 13:52:30|11665.5|11665.5|11665.72|11665.72|11665.72|11665.72|11665.5|11665.5|0
1627998760000|2021-08-03 13:52:40|11665.58|11665.58|11666.57|11666.57|11666.57|11666.57|11665.37|11665.37|0
1627998770000|2021-08-03 13:52:50|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|11666.34|0
1627998780000|2021-08-03 13:53:00|11666.26|11666.26|11663.93|11663.93|11666.26|11666.26|11663.93|11663.93|0
1627998790000|2021-08-03 13:53:10|11663.58|11663.58|11663.48|11663.48|11663.58|11663.58|11663.48|11663.48|0
1627998810000|2021-08-03 13:53:30|11663.56|11663.56|11663.18|11663.18|11663.56|11663.56|11663.18|11663.18|0
1627998820000|2021-08-03 13:53:40|11663.1|11663.1|11663.5|11663.5|11663.5|11663.5|11663.1|11663.1|0
1627998830000|2021-08-03 13:53:50|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|0
1627998840000|2021-08-03 13:54:00|11663.26|11663.26|11662.27|11662.27|11663.26|11663.26|11662.27|11662.27|0
1627998850000|2021-08-03 13:54:10|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|0
1627998860000|2021-08-03 13:54:20|11661.21|11661.21|11660.95|11660.95|11661.21|11661.21|11660.95|11660.95|0
1627998880000|2021-08-03 13:54:40|11660.74|11660.74|11660.34|11660.34|11660.74|11660.74|11660.34|11660.34|0
1627998900000|2021-08-03 13:55:00|11660.68|11660.68|11661.08|11661.08|11661.19|11661.19|11660.68|11660.68|0
1627998910000|2021-08-03 13:55:10|11660.57|11660.57|11659.19|11659.19|11660.57|11660.57|11659.19|11659.19|0
1627998920000|2021-08-03 13:55:20|11658.93|11658.93|11658.14|11658.14|11658.93|11658.93|11658.14|11658.14|0
1627998930000|2021-08-03 13:55:30|11658.21|11658.21|11660.26|11660.26|11660.26|11660.26|11658.21|11658.21|0
1627998950000|2021-08-03 13:55:50|11660.66|11660.66|11660.87|11660.87|11660.87|11660.87|11660.66|11660.66|0
1627998960000|2021-08-03 13:56:00|11660.72|11660.72|11660.43|11660.43|11660.72|11660.72|11660.43|11660.43|0
1627998970000|2021-08-03 13:56:10|11658.46|11658.46|11658.01|11658.01|11658.46|11658.46|11657.97|11657.97|0
1627998980000|2021-08-03 13:56:20|11657.83|11657.83|11657.59|11657.59|11657.83|11657.83|11657.59|11657.59|0
1627998990000|2021-08-03 13:56:30|11657.19|11657.19|11657.19|11657.19|11657.19|11657.19|11656.79|11656.79|0
1627999000000|2021-08-03 13:56:40|11656.21|11656.21|11656.21|11656.21|11656.29|11656.29|11656.21|11656.21|0
1627999010000|2021-08-03 13:56:50|11656.05|11656.05|11656.05|11656.05|11656.05|11656.05|11655.06|11655.06|0
1627999020000|2021-08-03 13:57:00|11655.88|11655.88|11655.88|11655.88|11655.88|11655.88|11655.71|11655.71|0
1627999030000|2021-08-03 13:57:10|11655.48|11655.48|11655.13|11655.13|11655.48|11655.48|11655.13|11655.13|0
1627999040000|2021-08-03 13:57:20|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|11655.48|0
1627999050000|2021-08-03 13:57:30|11655.4|11655.4|11653.88|11653.88|11655.4|11655.4|11653.88|11653.88|0
1627999080000|2021-08-03 13:58:00|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|0
1627999090000|2021-08-03 13:58:10|11653.21|11653.21|11653.21|11653.21|11653.21|11653.21|11653.21|11653.21|0
1627999100000|2021-08-03 13:58:20|11652.23|11652.23|11652.96|11652.96|11652.96|11652.96|11651.97|11651.97|0
1627999120000|2021-08-03 13:58:40|11653.05|11653.05|11653.05|11653.05|11653.05|11653.05|11653.05|11653.05|0
1627999150000|2021-08-03 13:59:10|11652.84|11652.84|11652.84|11652.84|11652.84|11652.84|11652.84|11652.84|0
1627999160000|2021-08-03 13:59:20|11650.87|11650.87|11650.87|11650.87|11650.87|11650.87|11650.87|11650.87|0
1627999170000|2021-08-03 13:59:30|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|11650.47|0
1627999180000|2021-08-03 13:59:40|11650.25|11650.25|11649.24|11649.24|11650.25|11650.25|11649.24|11649.24|0
1627999190000|2021-08-03 13:59:50|11648.26|11648.26|11647.14|11647.14|11648.26|11648.26|11647.14|11647.14|0
1627999200000|2021-08-03 14:00:00|11647.37|11647.37|11648.35|11648.35|11648.35|11648.35|11647.37|11647.37|0
1627999210000|2021-08-03 14:00:10|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|0
1627999220000|2021-08-03 14:00:20|11648.44|11648.44|11648.3|11648.3|11648.44|11648.44|11648.3|11648.3|0
1627999250000|2021-08-03 14:00:50|11647.31|11647.31|11647.15|11647.15|11647.31|11647.31|11646.94|11646.94|0
1627999260000|2021-08-03 14:01:00|11647.07|11647.07|11648.75|11648.75|11648.75|11648.75|11647.07|11647.07|0
1627999270000|2021-08-03 14:01:10|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|11648.4|0
1627999280000|2021-08-03 14:01:20|11648.25|11648.25|11648.17|11648.17|11648.25|11648.25|11648.17|11648.17|0
1627999310000|2021-08-03 14:01:50|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|11648.52|0
1627999320000|2021-08-03 14:02:00|11648.17|11648.17|11647.4|11647.4|11648.17|11648.17|11647.4|11647.4|0
1627999330000|2021-08-03 14:02:10|11646.41|11646.41|11646.67|11646.67|11646.67|11646.67|11646.41|11646.41|0
1627999340000|2021-08-03 14:02:20|11646.27|11646.27|11646.27|11646.27|11646.27|11646.27|11646.27|11646.27|0
1627999360000|2021-08-03 14:02:40|11647.26|11647.26|11647.34|11647.34|11647.34|11647.34|11647.26|11647.26|0
1627999370000|2021-08-03 14:02:50|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|0
1627999380000|2021-08-03 14:03:00|11646.62|11646.62|11645.63|11645.63|11646.62|11646.62|11645.63|11645.63|0
1627999390000|2021-08-03 14:03:10|11645.98|11645.98|11646.06|11646.06|11646.06|11646.06|11645.98|11645.98|0
1627999400000|2021-08-03 14:03:20|11646.14|11646.14|11645.28|11645.28|11646.27|11646.27|11645.28|11645.28|0
1627999410000|2021-08-03 14:03:30|11645.45|11645.45|11644.36|11644.36|11645.74|11645.74|11644.36|11644.36|0
1627999420000|2021-08-03 14:03:40|11643.85|11643.85|11646.04|11646.04|11646.04|11646.04|11643.85|11643.85|0
1627999430000|2021-08-03 14:03:50|11646.47|11646.47|11645.69|11645.69|11646.47|11646.47|11645.48|11645.48|0
1627999440000|2021-08-03 14:04:00|11644.49|11644.49|11642.76|11642.76|11644.49|11644.49|11642.76|11642.76|0
1627999450000|2021-08-03 14:04:10|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|11642.71|0
1627999470000|2021-08-03 14:04:30|11642.45|11642.45|11639.5|11639.5|11642.45|11642.45|11639.5|11639.5|0
1627999480000|2021-08-03 14:04:40|11639.1|11639.1|11638.89|11638.89|11639.1|11639.1|11638.89|11638.89|0
1627999490000|2021-08-03 14:04:50|11638.84|11638.84|11635.69|11635.69|11638.84|11638.84|11635.69|11635.69|0
1627999500000|2021-08-03 14:05:00|11635.62|11635.62|11634.68|11634.68|11635.62|11635.62|11632.71|11632.71|0
1627999510000|2021-08-03 14:05:10|11632.71|11632.71|11628.4|11628.4|11632.71|11632.71|11628.4|11628.4|0
1627999520000|2021-08-03 14:05:20|11627.95|11627.95|11627.55|11627.55|11627.95|11627.95|11627.55|11627.55|0
1627999530000|2021-08-03 14:05:30|11627.04|11627.04|11627.04|11627.04|11627.04|11627.04|11626.06|11626.06|0
1627999540000|2021-08-03 14:05:40|11627.39|11627.39|11627.18|11627.18|11628.16|11628.16|11626.19|11626.19|0
1627999550000|2021-08-03 14:05:50|11626.83|11626.83|11628.03|11628.03|11628.03|11628.03|11626.83|11626.83|0
1627999560000|2021-08-03 14:06:00|11627.66|11627.66|11628.23|11628.23|11629.21|11629.21|11626.6|11626.6|0
1627999570000|2021-08-03 14:06:10|11628.15|11628.15|11627.94|11627.94|11628.15|11628.15|11627.94|11627.94|0
1627999580000|2021-08-03 14:06:20|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|11628.28|0
1627999590000|2021-08-03 14:06:30|11628.44|11628.44|11628.38|11628.38|11628.59|11628.59|11628.38|11628.38|0
1627999600000|2021-08-03 14:06:40|11628.54|11628.54|11628.54|11628.54|11628.54|11628.54|11628.54|11628.54|0
1627999610000|2021-08-03 14:06:50|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|0
1627999620000|2021-08-03 14:07:00|11627.87|11627.87|11626.07|11626.07|11627.87|11627.87|11625.67|11625.67|0
1627999630000|2021-08-03 14:07:10|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|11625.67|0
1627999640000|2021-08-03 14:07:20|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|11625.52|0
1627999650000|2021-08-03 14:07:30|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|11625.38|0
1627999670000|2021-08-03 14:07:50|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|11624.98|0
1627999680000|2021-08-03 14:08:00|11624.64|11624.64|11624.64|11624.64|11624.64|11624.64|11624.64|11624.64|0
1627999690000|2021-08-03 14:08:10|11622.93|11622.93|11622.85|11622.85|11622.93|11622.93|11622.85|11622.85|0
1627999700000|2021-08-03 14:08:20|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|11623.01|0
1627999710000|2021-08-03 14:08:30|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|0
1627999720000|2021-08-03 14:08:40|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|11622.76|0
1627999730000|2021-08-03 14:08:50|11622.55|11622.55|11623.06|11623.06|11623.06|11623.06|11622.08|11622.08|0
1627999740000|2021-08-03 14:09:00|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|0
1627999750000|2021-08-03 14:09:10|11622.5|11622.5|11622.52|11622.52|11622.67|11622.67|11622.5|11622.5|0
1627999770000|2021-08-03 14:09:30|11622.86|11622.86|11622.94|11622.94|11622.94|11622.94|11622.86|11622.86|0
1627999790000|2021-08-03 14:09:50|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|11622.86|0
1627999800000|2021-08-03 14:10:00|11623.03|11623.03|11624.09|11624.09|11624.09|11624.09|11622.73|11622.73|0
1627999810000|2021-08-03 14:10:10|11623.88|11623.88|11622.76|11622.76|11623.88|11623.88|11622.68|11622.68|0
1627999830000|2021-08-03 14:10:30|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|11623.74|0
1627999850000|2021-08-03 14:10:50|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|11623.34|0
1627999860000|2021-08-03 14:11:00|11624.33|11624.33|11625.79|11625.79|11625.79|11625.79|11624.33|11624.33|0
1627999870000|2021-08-03 14:11:10|11624.81|11624.81|11625.35|11625.35|11625.51|11625.51|11624.81|11624.81|0
1627999880000|2021-08-03 14:11:20|11625.86|11625.86|11627.3|11627.3|11627.3|11627.3|11625.86|11625.86|0
1627999890000|2021-08-03 14:11:30|11626.1|11626.1|11627.25|11627.25|11627.25|11627.25|11626.1|11626.1|0
1627999900000|2021-08-03 14:11:40|11627.67|11627.67|11626.97|11626.97|11627.73|11627.73|11626.74|11626.74|0
1627999910000|2021-08-03 14:11:50|11625.77|11625.77|11625.56|11625.56|11625.77|11625.77|11625.37|11625.37|0
1627999920000|2021-08-03 14:12:00|11625.3|11625.3|11625.3|11625.3|11625.3|11625.3|11625.3|11625.3|0
1627999930000|2021-08-03 14:12:10|11624.31|11624.31|11622.77|11622.77|11624.31|11624.31|11622.77|11622.77|0
1627999940000|2021-08-03 14:12:20|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|11622.56|0
1627999960000|2021-08-03 14:12:40|11622.9|11622.9|11622.9|11622.9|11622.9|11622.9|11622.9|11622.9|0
1627999970000|2021-08-03 14:12:50|11623.89|11623.89|11623.89|11623.89|11623.89|11623.89|11623.89|11623.89|0
1627999980000|2021-08-03 14:13:00|11623.73|11623.73|11623.66|11623.66|11623.73|11623.73|11623.66|11623.66|0
1627999990000|2021-08-03 14:13:10|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|0
1628000020000|2021-08-03 14:13:40|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|11622.41|0
1628000030000|2021-08-03 14:13:50|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|11623.39|0
1628000050000|2021-08-03 14:14:10|11622.41|11622.41|11619.47|11619.47|11622.41|11622.41|11619.47|11619.47|0
1628000060000|2021-08-03 14:14:20|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1628000070000|2021-08-03 14:14:30|11620.62|11620.62|11620.97|11620.97|11620.97|11620.97|11620.62|11620.62|0
1628000080000|2021-08-03 14:14:40|11620.57|11620.57|11620.74|11620.74|11620.74|11620.74|11620.57|11620.57|0
1628000090000|2021-08-03 14:14:50|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|0
1628000100000|2021-08-03 14:15:00|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|11619.7|0
1628000110000|2021-08-03 14:15:10|11619.53|11619.53|11616.47|11616.47|11619.53|11619.53|11616.47|11616.47|0
1628000120000|2021-08-03 14:15:20|11617.45|11617.45|11617.45|11617.45|11617.45|11617.45|11617.45|11617.45|0
1628000130000|2021-08-03 14:15:30|11617.8|11617.8|11618.2|11618.2|11618.2|11618.2|11617.8|11617.8|0
1628000140000|2021-08-03 14:15:40|11618.28|11618.28|11618.93|11618.93|11618.97|11618.97|11618.28|11618.28|0
1628000150000|2021-08-03 14:15:50|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|0
1628000160000|2021-08-03 14:16:00|11621.58|11621.58|11622.65|11622.65|11622.91|11622.91|11621.58|11621.58|0
1628000170000|2021-08-03 14:16:10|11622.73|11622.73|11622.65|11622.65|11622.99|11622.99|11622.65|11622.65|0
1628000200000|2021-08-03 14:16:40|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|11622.81|0
1628000220000|2021-08-03 14:17:00|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|11621.82|0
1628000240000|2021-08-03 14:17:20|11621.99|11621.99|11621.99|11621.99|11621.99|11621.99|11621.99|11621.99|0
1628000250000|2021-08-03 14:17:30|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1628000260000|2021-08-03 14:17:40|11621.99|11621.99|11622.07|11622.07|11622.07|11622.07|11621.99|11621.99|0
1628000270000|2021-08-03 14:17:50|11622.28|11622.28|11620.68|11620.68|11622.28|11622.28|11620.68|11620.68|0
1628000280000|2021-08-03 14:18:00|11619|11619|11617.9|11617.9|11619|11619|11617.86|11617.86|0
1628000290000|2021-08-03 14:18:10|11618.25|11618.25|11618.25|11618.25|11618.25|11618.25|11618.25|11618.25|0
1628000300000|2021-08-03 14:18:20|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|11618.32|0
1628000310000|2021-08-03 14:18:30|11619.31|11619.31|11620.29|11620.29|11620.29|11620.29|11619.31|11619.31|0
1628000320000|2021-08-03 14:18:40|11620.37|11620.37|11620.58|11620.58|11620.58|11620.58|11620.37|11620.37|0
1628000330000|2021-08-03 14:18:50|11620.98|11620.98|11620.98|11620.98|11620.98|11620.98|11620.98|11620.98|0
1628000340000|2021-08-03 14:19:00|11620.9|11620.9|11619.35|11619.35|11620.9|11620.9|11618.72|11618.72|0
1628000350000|2021-08-03 14:19:10|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|11619.56|0
1628000360000|2021-08-03 14:19:20|11619.77|11619.77|11621.76|11621.76|11621.76|11621.76|11619.77|11619.77|0
1628000370000|2021-08-03 14:19:30|11621.21|11621.21|11621.17|11621.17|11621.21|11621.21|11621.07|11621.07|0
1628000380000|2021-08-03 14:19:40|11621.07|11621.07|11623.25|11623.25|11623.25|11623.25|11621.07|11621.07|0
1628000390000|2021-08-03 14:19:50|11624.24|11624.24|11624.71|11624.71|11624.71|11624.71|11624.24|11624.24|0
1628000400000|2021-08-03 14:20:00|11624.63|11624.63|11624.21|11624.21|11624.63|11624.63|11624.13|11624.13|0
1628000410000|2021-08-03 14:20:10|11624.61|11624.61|11625.91|11625.91|11625.91|11625.91|11624.61|11624.61|0
1628000430000|2021-08-03 14:20:30|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|11625.75|0
1628000440000|2021-08-03 14:20:40|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|11625.46|0
1628000450000|2021-08-03 14:20:50|11625.38|11625.38|11626.36|11626.36|11626.36|11626.36|11625.38|11625.38|0
1628000460000|2021-08-03 14:21:00|11626.18|11626.18|11627.38|11627.38|11627.38|11627.38|11626.18|11626.18|0
1628000470000|2021-08-03 14:21:10|11626.96|11626.96|11626.98|11626.98|11627.38|11627.38|11626.96|11626.96|0
1628000490000|2021-08-03 14:21:30|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|11627.06|0
1628000500000|2021-08-03 14:21:40|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|0
1628000510000|2021-08-03 14:21:50|11627.21|11627.21|11627.41|11627.41|11627.41|11627.41|11627.21|11627.21|0
1628000520000|2021-08-03 14:22:00|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|0
1628000530000|2021-08-03 14:22:10|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|11627.85|0
1628000540000|2021-08-03 14:22:20|11628.01|11628.01|11628.09|11628.09|11628.09|11628.09|11628.01|11628.01|0
1628000550000|2021-08-03 14:22:30|11628.24|11628.24|11628.19|11628.19|11628.35|11628.35|11628.19|11628.19|0
1628000580000|2021-08-03 14:23:00|11628.54|11628.54|11631.18|11631.18|11631.18|11631.18|11628.54|11628.54|0
1628000590000|2021-08-03 14:23:10|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|11632.17|0
1628000600000|2021-08-03 14:23:20|11632.09|11632.09|11631.49|11631.49|11632.09|11632.09|11631.49|11631.49|0
1628000610000|2021-08-03 14:23:30|11631.57|11631.57|11631.57|11631.57|11631.57|11631.57|11631.57|11631.57|0
1628000620000|2021-08-03 14:23:40|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|11631.22|0
1628000640000|2021-08-03 14:24:00|11633.63|11633.63|11633.71|11633.71|11633.71|11633.71|11633.63|11633.63|0
1628000650000|2021-08-03 14:24:10|11633.66|11633.66|11638.58|11638.58|11638.58|11638.58|11633.66|11633.66|0
1628000660000|2021-08-03 14:24:20|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|0
1628000670000|2021-08-03 14:24:30|11638.48|11638.48|11638.62|11638.62|11638.62|11638.62|11638.48|11638.48|0
1628000690000|2021-08-03 14:24:50|11639.04|11639.04|11639.04|11639.04|11639.04|11639.04|11639.04|11639.04|0
1628000710000|2021-08-03 14:25:10|11639.27|11639.27|11638.96|11638.96|11639.27|11639.27|11638.96|11638.96|0
1628000740000|2021-08-03 14:25:40|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|11639.95|0
1628000760000|2021-08-03 14:26:00|11640.03|11640.03|11640.84|11640.84|11640.84|11640.84|11639.68|11639.68|0
1628000780000|2021-08-03 14:26:20|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|0
1628000800000|2021-08-03 14:26:40|11640.84|11640.84|11640.92|11640.92|11640.92|11640.92|11640.84|11640.84|0
1628000820000|2021-08-03 14:27:00|11641.13|11641.13|11641.21|11641.21|11641.21|11641.21|11641.13|11641.13|0
1628000830000|2021-08-03 14:27:10|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|11641.13|0
1628000840000|2021-08-03 14:27:20|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|11641.63|0
1628000850000|2021-08-03 14:27:30|11641.49|11641.49|11641.57|11641.57|11641.57|11641.57|11641.49|11641.49|0
1628000870000|2021-08-03 14:27:50|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|11641.78|0
1628000880000|2021-08-03 14:28:00|11641.86|11641.86|11641.86|11641.86|11641.86|11641.86|11641.86|11641.86|0
1628000890000|2021-08-03 14:28:10|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|0
1628000900000|2021-08-03 14:28:20|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|11640.52|0
1628000910000|2021-08-03 14:28:30|11640.6|11640.6|11640.73|11640.73|11640.73|11640.73|11640.6|11640.6|0
1628000920000|2021-08-03 14:28:40|11640.33|11640.33|11640.33|11640.33|11640.33|11640.33|11640.33|11640.33|0
1628000930000|2021-08-03 14:28:50|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|11641.31|0
1628000940000|2021-08-03 14:29:00|11641.39|11641.39|11640.49|11640.49|11641.39|11641.39|11640.49|11640.49|0
1628000960000|2021-08-03 14:29:20|11640.25|11640.25|11639.04|11639.04|11640.25|11640.25|11639.04|11639.04|0
1628000970000|2021-08-03 14:29:30|11638.83|11638.83|11638.83|11638.83|11638.83|11638.83|11638.83|11638.83|0
1628000990000|2021-08-03 14:29:50|11639.34|11639.34|11638.64|11638.64|11639.34|11639.34|11638.64|11638.64|0
1628001000000|2021-08-03 14:30:00|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|11638.18|0
1628001010000|2021-08-03 14:30:10|11639.07|11639.07|11638.22|11638.22|11639.07|11639.07|11637.82|11637.82|0
1628001020000|2021-08-03 14:30:20|11637.88|11637.88|11637.88|11637.88|11637.88|11637.88|11637.88|11637.88|0
1628001030000|2021-08-03 14:30:30|11637.75|11637.75|11636.42|11636.42|11637.75|11637.75|11636.42|11636.42|0
1628001040000|2021-08-03 14:30:40|11636.34|11636.34|11636.26|11636.26|11636.34|11636.34|11636.26|11636.26|0
1628001050000|2021-08-03 14:30:50|11635.05|11635.05|11633.09|11633.09|11635.05|11635.05|11633.09|11633.09|0
1628001060000|2021-08-03 14:31:00|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|11633.01|0
1628001070000|2021-08-03 14:31:10|11632.93|11632.93|11632.85|11632.85|11632.93|11632.93|11632.85|11632.85|0
1628001080000|2021-08-03 14:31:20|11633.84|11633.84|11633.17|11633.17|11633.84|11633.84|11633.17|11633.17|0
1628001090000|2021-08-03 14:31:30|11633.03|11633.03|11632.28|11632.28|11633.03|11633.03|11632.28|11632.28|0
1628001100000|2021-08-03 14:31:40|11631.97|11631.97|11631.8|11631.8|11631.97|11631.97|11631.8|11631.8|0
1628001120000|2021-08-03 14:32:00|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|0
1628001130000|2021-08-03 14:32:10|11632|11632|11631.58|11631.58|11632|11632|11631.58|11631.58|0
1628001140000|2021-08-03 14:32:20|11631.81|11631.81|11631.99|11631.99|11631.99|11631.99|11631.81|11631.81|0
1628001180000|2021-08-03 14:33:00|11632.2|11632.2|11632.81|11632.81|11632.81|11632.81|11632.2|11632.2|0
1628001190000|2021-08-03 14:33:10|11632.77|11632.77|11632.56|11632.56|11632.77|11632.77|11632.56|11632.56|0
1628001200000|2021-08-03 14:33:20|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|0
1628001210000|2021-08-03 14:33:30|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|0
1628001220000|2021-08-03 14:33:40|11631.79|11631.79|11631.39|11631.39|11631.79|11631.79|11631.39|11631.39|0
1628001230000|2021-08-03 14:33:50|11630.99|11630.99|11630.99|11630.99|11630.99|11630.99|11630.99|11630.99|0
1628001260000|2021-08-03 14:34:20|11631.14|11631.14|11631.28|11631.28|11631.94|11631.94|11631.14|11631.14|0
1628001270000|2021-08-03 14:34:30|11631.13|11631.13|11630.97|11630.97|11631.13|11631.13|11630.97|11630.97|0
1628001280000|2021-08-03 14:34:40|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|0
1628001290000|2021-08-03 14:34:50|11630.55|11630.55|11631.35|11631.35|11631.35|11631.35|11630.55|11630.55|0
1628001300000|2021-08-03 14:35:00|11631.27|11631.27|11630.71|11630.71|11631.27|11631.27|11630.71|11630.71|0
1628001320000|2021-08-03 14:35:20|11630.4|11630.4|11630.61|11630.61|11630.61|11630.61|11630.4|11630.4|0
1628001330000|2021-08-03 14:35:30|11630.92|11630.92|11631.29|11631.29|11631.29|11631.29|11630.92|11630.92|0
1628001340000|2021-08-03 14:35:40|11631.37|11631.37|11632.41|11632.41|11632.41|11632.41|11631.2|11631.2|0
1628001350000|2021-08-03 14:35:50|11632.25|11632.25|11631.17|11631.17|11632.25|11632.25|11631.17|11631.17|0
1628001360000|2021-08-03 14:36:00|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|0
1628001370000|2021-08-03 14:36:10|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|0
1628001380000|2021-08-03 14:36:20|11629.38|11629.38|11629.15|11629.15|11629.38|11629.38|11629.15|11629.15|0
1628001390000|2021-08-03 14:36:30|11628.99|11628.99|11628.78|11628.78|11628.99|11628.99|11628.78|11628.78|0
1628001400000|2021-08-03 14:36:40|11628.7|11628.7|11628.7|11628.7|11628.7|11628.7|11628.7|11628.7|0
1628001410000|2021-08-03 14:36:50|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|0
1628001430000|2021-08-03 14:37:10|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1628001440000|2021-08-03 14:37:20|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|11628.41|0
1628001450000|2021-08-03 14:37:30|11628.49|11628.49|11630.22|11630.22|11630.22|11630.22|11628.49|11628.49|0
1628001460000|2021-08-03 14:37:40|11631.2|11631.2|11632.19|11632.19|11632.19|11632.19|11631.2|11631.2|0
1628001480000|2021-08-03 14:38:00|11632.4|11632.4|11632.99|11632.99|11632.99|11632.99|11632.4|11632.4|0
1628001490000|2021-08-03 14:38:10|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|0
1628001500000|2021-08-03 14:38:20|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1628001510000|2021-08-03 14:38:30|11632.88|11632.88|11632.48|11632.48|11632.88|11632.88|11632.48|11632.48|0
1628001520000|2021-08-03 14:38:40|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|11632.71|0
1628001530000|2021-08-03 14:38:50|11632.87|11632.87|11632.47|11632.47|11632.87|11632.87|11632.47|11632.47|0
1628001540000|2021-08-03 14:39:00|11632.31|11632.31|11632.78|11632.78|11632.78|11632.78|11632.24|11632.24|0
1628001550000|2021-08-03 14:39:10|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|0
1628001560000|2021-08-03 14:39:20|11633.03|11633.03|11633.61|11633.61|11634.01|11634.01|11633.03|11633.03|0
1628001570000|2021-08-03 14:39:30|11633.46|11633.46|11633.38|11633.38|11633.46|11633.46|11633.38|11633.38|0
1628001590000|2021-08-03 14:39:50|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|0
1628001600000|2021-08-03 14:40:00|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|0
1628001610000|2021-08-03 14:40:10|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|0
1628001630000|2021-08-03 14:40:30|11633.4|11633.4|11633.48|11633.48|11633.53|11633.53|11633.4|11633.4|0
1628001640000|2021-08-03 14:40:40|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|11633.63|0
1628001650000|2021-08-03 14:40:50|11633.55|11633.55|11633.48|11633.48|11633.63|11633.63|11633.48|11633.48|0
1628001660000|2021-08-03 14:41:00|11633.4|11633.4|11635.82|11635.82|11635.82|11635.82|11633.4|11633.4|0
1628001670000|2021-08-03 14:41:10|11636.11|11636.11|11639.9|11639.9|11639.9|11639.9|11636.11|11636.11|0
1628001680000|2021-08-03 14:41:20|11640.07|11640.07|11639.34|11639.34|11640.54|11640.54|11639.34|11639.34|0
1628001690000|2021-08-03 14:41:30|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|11639.2|0
1628001700000|2021-08-03 14:41:40|11639.27|11639.27|11639.27|11639.27|11639.27|11639.27|11639.27|11639.27|0
1628001720000|2021-08-03 14:42:00|11639.35|11639.35|11637.46|11637.46|11639.43|11639.43|11637.46|11637.46|0
1628001730000|2021-08-03 14:42:10|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1628001750000|2021-08-03 14:42:30|11636.9|11636.9|11637.07|11637.07|11637.07|11637.07|11636.9|11636.9|0
1628001760000|2021-08-03 14:42:40|11636.66|11636.66|11635.28|11635.28|11636.66|11636.66|11635.28|11635.28|0
1628001770000|2021-08-03 14:42:50|11635.51|11635.51|11635.81|11635.81|11635.81|11635.81|11635.51|11635.51|0
1628001780000|2021-08-03 14:43:00|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|0
1628001790000|2021-08-03 14:43:10|11636.72|11636.72|11636.97|11636.97|11637.05|11637.05|11636.64|11636.64|0
1628001800000|2021-08-03 14:43:20|11637.77|11637.77|11637.42|11637.42|11637.77|11637.77|11637.42|11637.42|0
1628001810000|2021-08-03 14:43:30|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|11637.52|0
1628001820000|2021-08-03 14:43:40|11637.68|11637.68|11637.6|11637.6|11637.68|11637.68|11637.6|11637.6|0
1628001840000|2021-08-03 14:44:00|11637.95|11637.95|11638.16|11638.16|11638.16|11638.16|11637.95|11637.95|0
1628001850000|2021-08-03 14:44:10|11638.23|11638.23|11638.73|11638.73|11638.73|11638.73|11638.23|11638.23|0
1628001880000|2021-08-03 14:44:40|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|0
1628001890000|2021-08-03 14:44:50|11639.54|11639.54|11640.52|11640.52|11640.52|11640.52|11639.54|11639.54|0
1628001900000|2021-08-03 14:45:00|11640.44|11640.44|11640.73|11640.73|11640.73|11640.73|11640.44|11640.44|0
1628001910000|2021-08-03 14:45:10|11639.75|11639.75|11639.89|11639.89|11639.89|11639.89|11639.75|11639.75|0
1628001950000|2021-08-03 14:45:50|11640.12|11640.12|11640.04|11640.04|11640.12|11640.12|11640.04|11640.04|0
1628001960000|2021-08-03 14:46:00|11640.28|11640.28|11640.99|11640.99|11640.99|11640.99|11640.28|11640.28|0
1628001970000|2021-08-03 14:46:10|11641.98|11641.98|11641.98|11641.98|11641.98|11641.98|11641.98|11641.98|0
1628001980000|2021-08-03 14:46:20|11642.12|11642.12|11642.12|11642.12|11642.12|11642.12|11642.12|11642.12|0
1628001990000|2021-08-03 14:46:30|11642.26|11642.26|11643.24|11643.24|11643.24|11643.24|11642.26|11642.26|0
1628002000000|2021-08-03 14:46:40|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|11643.32|0
1628002010000|2021-08-03 14:46:50|11643.18|11643.18|11643.18|11643.18|11643.18|11643.18|11643.18|11643.18|0
1628002020000|2021-08-03 14:47:00|11643.02|11643.02|11643.18|11643.18|11643.18|11643.18|11643.02|11643.02|0
1628002040000|2021-08-03 14:47:20|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|11643.28|0
1628002050000|2021-08-03 14:47:30|11643.2|11643.2|11642.94|11642.94|11643.34|11643.34|11642.94|11642.94|0
1628002060000|2021-08-03 14:47:40|11642.99|11642.99|11643.12|11643.12|11643.12|11643.12|11642.99|11642.99|0
1628002080000|2021-08-03 14:48:00|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|11644.11|0
1628002090000|2021-08-03 14:48:10|11644.37|11644.37|11644.77|11644.77|11644.77|11644.77|11644.37|11644.37|0
1628002110000|2021-08-03 14:48:30|11644.52|11644.52|11644.77|11644.77|11644.77|11644.77|11644.47|11644.47|0
1628002120000|2021-08-03 14:48:40|11644.85|11644.85|11645|11645|11645|11645|11644.85|11644.85|0
1628002130000|2021-08-03 14:48:50|11645.99|11645.99|11647.69|11647.69|11647.69|11647.69|11645.99|11645.99|0
1628002140000|2021-08-03 14:49:00|11647.91|11647.91|11649.19|11649.19|11649.19|11649.19|11647.91|11647.91|0
1628002150000|2021-08-03 14:49:10|11648.84|11648.84|11649.01|11649.01|11649.01|11649.01|11648.84|11648.84|0
1628002170000|2021-08-03 14:49:30|11650.98|11650.98|11651.64|11651.64|11651.64|11651.64|11650.98|11650.98|0
1628002190000|2021-08-03 14:49:50|11651.79|11651.79|11652.1|11652.1|11652.1|11652.1|11651.79|11651.79|0
1628002200000|2021-08-03 14:50:00|11652.15|11652.15|11654.56|11654.56|11654.56|11654.56|11652.15|11652.15|0
1628002210000|2021-08-03 14:50:10|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|11654.41|0
1628002220000|2021-08-03 14:50:20|11654.1|11654.1|11654.41|11654.41|11654.41|11654.41|11654.1|11654.1|0
1628002230000|2021-08-03 14:50:30|11653.42|11653.42|11653.5|11653.5|11653.5|11653.5|11652.51|11652.51|0
1628002250000|2021-08-03 14:50:50|11654.83|11654.83|11655.54|11655.54|11655.54|11655.54|11654.83|11654.83|0
1628002260000|2021-08-03 14:51:00|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|0
1628002270000|2021-08-03 14:51:10|11655.31|11655.31|11656.51|11656.51|11656.51|11656.51|11655.31|11655.31|0
1628002290000|2021-08-03 14:51:30|11656.28|11656.28|11656.28|11656.28|11656.28|11656.28|11656.28|11656.28|0
1628002300000|2021-08-03 14:51:40|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|0
1628002310000|2021-08-03 14:51:50|11656.77|11656.77|11657.17|11657.17|11657.17|11657.17|11656.77|11656.77|0
1628002320000|2021-08-03 14:52:00|11658.16|11658.16|11658.23|11658.23|11658.23|11658.23|11658.16|11658.16|0
1628002330000|2021-08-03 14:52:10|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|0
1628002360000|2021-08-03 14:52:40|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|0
1628002370000|2021-08-03 14:52:50|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|11657.25|0
1628002380000|2021-08-03 14:53:00|11657.01|11657.01|11656.94|11656.94|11657.01|11657.01|11656.94|11656.94|0
1628002390000|2021-08-03 14:53:10|11656.54|11656.54|11656.46|11656.46|11656.54|11656.54|11656.46|11656.46|0
1628002410000|2021-08-03 14:53:30|11655.47|11655.47|11656.33|11656.33|11656.46|11656.46|11655.47|11655.47|0
1628002430000|2021-08-03 14:53:50|11656.12|11656.12|11655.63|11655.63|11656.12|11656.12|11655.63|11655.63|0
1628002440000|2021-08-03 14:54:00|11655.89|11655.89|11656.2|11656.2|11656.2|11656.2|11655.39|11655.39|0
1628002450000|2021-08-03 14:54:10|11656.09|11656.09|11655.7|11655.7|11656.09|11656.09|11655.7|11655.7|0
1628002460000|2021-08-03 14:54:20|11655.62|11655.62|11655.21|11655.21|11655.62|11655.62|11655.21|11655.21|0
1628002470000|2021-08-03 14:54:30|11655.05|11655.05|11655.05|11655.05|11655.05|11655.05|11655.05|11655.05|0
1628002480000|2021-08-03 14:54:40|11654.88|11654.88|11654.71|11654.71|11654.88|11654.88|11654.71|11654.71|0
1628002490000|2021-08-03 14:54:50|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|11654.79|0
1628002500000|2021-08-03 14:55:00|11654.75|11654.75|11654.97|11654.97|11654.97|11654.97|11654.75|11654.75|0
1628002510000|2021-08-03 14:55:10|11654.73|11654.73|11652.93|11652.93|11654.78|11654.78|11652.93|11652.93|0
1628002520000|2021-08-03 14:55:20|11653.92|11653.92|11656.2|11656.2|11656.58|11656.58|11653.92|11653.92|0
1628002530000|2021-08-03 14:55:30|11655.7|11655.7|11656.5|11656.5|11656.5|11656.5|11655.7|11655.7|0
1628002540000|2021-08-03 14:55:40|11656.52|11656.52|11656.98|11656.98|11656.98|11656.98|11656.52|11656.52|0
1628002550000|2021-08-03 14:55:50|11655.99|11655.99|11657.13|11657.13|11657.13|11657.13|11655.99|11655.99|0
1628002560000|2021-08-03 14:56:00|11657.21|11657.21|11658.21|11658.21|11658.21|11658.21|11657.21|11657.21|0
1628002570000|2021-08-03 14:56:10|11657.7|11657.7|11657.94|11657.94|11657.94|11657.94|11657.7|11657.7|0
1628002600000|2021-08-03 14:56:40|11657.86|11657.86|11657.78|11657.78|11657.86|11657.86|11657.78|11657.78|0
1628002610000|2021-08-03 14:56:50|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|11658.18|0
1628002620000|2021-08-03 14:57:00|11658.41|11658.41|11657.88|11657.88|11658.41|11658.41|11657.88|11657.88|0
1628002650000|2021-08-03 14:57:30|11657.54|11657.54|11657.43|11657.43|11657.54|11657.54|11657.43|11657.43|0
1628002660000|2021-08-03 14:57:40|11656.44|11656.44|11656.04|11656.04|11656.44|11656.44|11656.04|11656.04|0
1628002670000|2021-08-03 14:57:50|11654.84|11654.84|11654.25|11654.25|11654.84|11654.84|11654.25|11654.25|0
1628002700000|2021-08-03 14:58:20|11654.17|11654.17|11653.79|11653.79|11654.17|11654.17|11653.79|11653.79|0
1628002710000|2021-08-03 14:58:30|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|11654.49|0
1628002720000|2021-08-03 14:58:40|11654.32|11654.32|11654.12|11654.12|11654.32|11654.32|11654.12|11654.12|0
1628002730000|2021-08-03 14:58:50|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|11654.16|0
1628002740000|2021-08-03 14:59:00|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|0
1628002750000|2021-08-03 14:59:10|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|11654.1|0
1628002760000|2021-08-03 14:59:20|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|0
1628002770000|2021-08-03 14:59:30|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|11653.28|0
1628002780000|2021-08-03 14:59:40|11652.93|11652.93|11653.28|11653.28|11653.28|11653.28|11652.93|11652.93|0
1628002790000|2021-08-03 14:59:50|11654.52|11654.52|11653.6|11653.6|11655.27|11655.27|11653.6|11653.6|0
1628002800000|2021-08-03 15:00:00|11654.81|11654.81|11654.22|11654.22|11655.21|11655.21|11654.22|11654.22|0
1628002820000|2021-08-03 15:00:20|11654.43|11654.43|11654.78|11654.78|11654.78|11654.78|11654.43|11654.43|0
1628002840000|2021-08-03 15:00:40|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1628002850000|2021-08-03 15:00:50|11656.22|11656.22|11657.95|11657.95|11657.95|11657.95|11656.22|11656.22|0
1628002860000|2021-08-03 15:01:00|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|0
1628002870000|2021-08-03 15:01:10|11658.23|11658.23|11658.28|11658.28|11658.28|11658.28|11658.23|11658.23|0
1628002890000|2021-08-03 15:01:30|11658.63|11658.63|11658.98|11658.98|11658.98|11658.98|11658.63|11658.63|0
1628002900000|2021-08-03 15:01:40|11659.38|11659.38|11659.5|11659.5|11659.75|11659.75|11659.38|11659.38|0
1628002910000|2021-08-03 15:01:50|11659.58|11659.58|11659.31|11659.31|11659.66|11659.66|11659.31|11659.31|0
1628002920000|2021-08-03 15:02:00|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|11659.38|0
1628002960000|2021-08-03 15:02:40|11659.55|11659.55|11660.16|11660.16|11660.16|11660.16|11659.55|11659.55|0
1628002970000|2021-08-03 15:02:50|11660.38|11660.38|11660.21|11660.21|11660.38|11660.38|11660.21|11660.21|0
1628002980000|2021-08-03 15:03:00|11660.29|11660.29|11660.46|11660.46|11660.46|11660.46|11660.29|11660.29|0
1628002990000|2021-08-03 15:03:10|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|11660.54|0
1628003000000|2021-08-03 15:03:20|11660.46|11660.46|11660.54|11660.54|11660.54|11660.54|11660.38|11660.38|0
1628003020000|2021-08-03 15:03:40|11661.52|11661.52|11661.56|11661.56|11661.56|11661.56|11661.52|11661.52|0
1628003040000|2021-08-03 15:04:00|11661.63|11661.63|11660.65|11660.65|11661.63|11661.63|11660.65|11660.65|0
1628003050000|2021-08-03 15:04:10|11660.9|11660.9|11660.95|11660.95|11661.3|11661.3|11660.9|11660.9|0
1628003070000|2021-08-03 15:04:30|11661.03|11661.03|11661.03|11661.03|11661.03|11661.03|11661.03|11661.03|0
1628003080000|2021-08-03 15:04:40|11661.38|11661.38|11661.15|11661.15|11661.38|11661.38|11661.15|11661.15|0
1628003090000|2021-08-03 15:04:50|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|0
1628003100000|2021-08-03 15:05:00|11660.07|11660.07|11659.82|11659.82|11660.07|11660.07|11659.67|11659.67|0
1628003120000|2021-08-03 15:05:20|11660.51|11660.51|11661.71|11661.71|11661.71|11661.71|11660.51|11660.51|0
1628003130000|2021-08-03 15:05:30|11662.06|11662.06|11663.12|11663.12|11663.12|11663.12|11662.06|11662.06|0
1628003140000|2021-08-03 15:05:40|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|11662.99|0
1628003150000|2021-08-03 15:05:50|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|0
1628003160000|2021-08-03 15:06:00|11664.48|11664.48|11664.65|11664.65|11664.65|11664.65|11664.48|11664.48|0
1628003180000|2021-08-03 15:06:20|11665.05|11665.05|11664.7|11664.7|11665.05|11665.05|11664.55|11664.55|0
1628003200000|2021-08-03 15:06:40|11664.87|11664.87|11665.22|11665.22|11665.22|11665.22|11664.87|11664.87|0
1628003210000|2021-08-03 15:06:50|11665.14|11665.14|11665.49|11665.49|11665.49|11665.49|11665.14|11665.14|0
1628003230000|2021-08-03 15:07:10|11665.72|11665.72|11666.18|11666.18|11666.18|11666.18|11665.56|11665.56|0
1628003240000|2021-08-03 15:07:20|11666.28|11666.28|11666.67|11666.67|11667.07|11667.07|11666.09|11666.09|0
1628003250000|2021-08-03 15:07:30|11666.59|11666.59|11668.2|11668.2|11668.2|11668.2|11665.61|11665.61|0
1628003260000|2021-08-03 15:07:40|11668.44|11668.44|11668.44|11668.44|11668.44|11668.44|11668.44|11668.44|0
1628003270000|2021-08-03 15:07:50|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|11668.54|0
1628003290000|2021-08-03 15:08:10|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|11668.68|0
1628003300000|2021-08-03 15:08:20|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|0
1628003330000|2021-08-03 15:08:50|11668.51|11668.51|11669.34|11669.34|11669.34|11669.34|11668|11668|0
1628003340000|2021-08-03 15:09:00|11669.6|11669.6|11669.83|11669.83|11669.86|11669.86|11669.6|11669.6|0
1628003350000|2021-08-03 15:09:10|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|0
1628003360000|2021-08-03 15:09:20|11668.04|11668.04|11668.04|11668.04|11668.04|11668.04|11668.04|11668.04|0
1628003370000|2021-08-03 15:09:30|11668.12|11668.12|11667.74|11667.74|11668.12|11668.12|11667.74|11667.74|0
1628003380000|2021-08-03 15:09:40|11667.66|11667.66|11666.44|11666.44|11668.01|11668.01|11666.11|11666.11|0
1628003420000|2021-08-03 15:10:20|11666.59|11666.59|11666.42|11666.42|11666.59|11666.59|11666.42|11666.42|0
1628003430000|2021-08-03 15:10:30|11666.02|11666.02|11666.02|11666.02|11666.02|11666.02|11666.02|11666.02|0
1628003440000|2021-08-03 15:10:40|11665.62|11665.62|11665.83|11665.83|11665.83|11665.83|11665.62|11665.62|0
1628003450000|2021-08-03 15:10:50|11665.69|11665.69|11666.55|11666.55|11666.55|11666.55|11665.69|11665.69|0
1628003460000|2021-08-03 15:11:00|11666.95|11666.95|11665.96|11665.96|11666.95|11666.95|11665.96|11665.96|0
1628003470000|2021-08-03 15:11:10|11666.04|11666.04|11666|11666|11666.04|11666.04|11666|11666|0
1628003480000|2021-08-03 15:11:20|11665.97|11665.97|11666.04|11666.04|11666.04|11666.04|11665.97|11665.97|0
1628003490000|2021-08-03 15:11:30|11665.87|11665.87|11665.87|11665.87|11665.87|11665.87|11665.87|11665.87|0
1628003500000|2021-08-03 15:11:40|11665.52|11665.52|11665.1|11665.1|11665.52|11665.52|11665.1|11665.1|0
1628003510000|2021-08-03 15:11:50|11664.84|11664.84|11664.91|11664.91|11664.91|11664.91|11664.84|11664.84|0
1628003520000|2021-08-03 15:12:00|11664.76|11664.76|11663.55|11663.55|11664.93|11664.93|11663.55|11663.55|0
1628003530000|2021-08-03 15:12:10|11663.2|11663.2|11662.72|11662.72|11663.2|11663.2|11662.72|11662.72|0
1628003540000|2021-08-03 15:12:20|11662.55|11662.55|11660.8|11660.8|11662.55|11662.55|11660.8|11660.8|0
1628003550000|2021-08-03 15:12:30|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|11660.64|0
1628003560000|2021-08-03 15:12:40|11660.56|11660.56|11660.56|11660.56|11660.56|11660.56|11660.56|11660.56|0
1628003570000|2021-08-03 15:12:50|11660.35|11660.35|11660.35|11660.35|11660.35|11660.35|11660.35|11660.35|0
1628003580000|2021-08-03 15:13:00|11659.36|11659.36|11658.96|11658.96|11659.36|11659.36|11658.96|11658.96|0
1628003590000|2021-08-03 15:13:10|11659.36|11659.36|11659.57|11659.57|11659.57|11659.57|11659.36|11659.36|0
1628003610000|2021-08-03 15:13:30|11659.65|11659.65|11659.65|11659.65|11659.65|11659.65|11659.65|11659.65|0
1628003620000|2021-08-03 15:13:40|11658.44|11658.44|11656.79|11656.79|11658.57|11658.57|11656.79|11656.79|0
1628003630000|2021-08-03 15:13:50|11656.92|11656.92|11656.92|11656.92|11656.92|11656.92|11656.92|11656.92|0
1628003640000|2021-08-03 15:14:00|11656.84|11656.84|11657.24|11657.24|11657.24|11657.24|11656.84|11656.84|0
1628003650000|2021-08-03 15:14:10|11657.09|11657.09|11657.49|11657.49|11657.49|11657.49|11657.09|11657.09|0
1628003680000|2021-08-03 15:14:40|11657.24|11657.24|11657.45|11657.45|11657.45|11657.45|11657.24|11657.24|0
1628003690000|2021-08-03 15:14:50|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|0
1628003700000|2021-08-03 15:15:00|11656.92|11656.92|11657.11|11657.11|11657.26|11657.26|11656.92|11656.92|0
1628003720000|2021-08-03 15:15:20|11657.26|11657.26|11657.54|11657.54|11657.71|11657.71|11657.26|11657.26|0
1628003730000|2021-08-03 15:15:30|11657.62|11657.62|11657.75|11657.75|11657.75|11657.75|11657.62|11657.62|0
1628003740000|2021-08-03 15:15:40|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|11657.59|0
1628003750000|2021-08-03 15:15:50|11657.38|11657.38|11657.38|11657.38|11657.38|11657.38|11657.38|11657.38|0
1628003760000|2021-08-03 15:16:00|11657.22|11657.22|11657.06|11657.06|11657.45|11657.45|11657.06|11657.06|0
1628003770000|2021-08-03 15:16:10|11657.32|11657.32|11657.1|11657.1|11657.32|11657.32|11657.1|11657.1|0
1628003780000|2021-08-03 15:16:20|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|11657.5|0
1628003790000|2021-08-03 15:16:30|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|11657.42|0
1628003800000|2021-08-03 15:16:40|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|11657.29|0
1628003810000|2021-08-03 15:16:50|11657.5|11657.5|11658.49|11658.49|11658.49|11658.49|11657.5|11657.5|0
1628003830000|2021-08-03 15:17:10|11658.41|11658.41|11658.41|11658.41|11658.41|11658.41|11658.41|11658.41|0
1628003840000|2021-08-03 15:17:20|11658.24|11658.24|11658.16|11658.16|11658.24|11658.24|11658.16|11658.16|0
1628003850000|2021-08-03 15:17:30|11657.95|11657.95|11657.74|11657.74|11657.95|11657.95|11657.74|11657.74|0
1628003860000|2021-08-03 15:17:40|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|11658.95|0
1628003870000|2021-08-03 15:17:50|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|0
1628003900000|2021-08-03 15:18:20|11658.09|11658.09|11657.83|11657.83|11658.09|11658.09|11657.83|11657.83|0
1628003910000|2021-08-03 15:18:30|11658.09|11658.09|11657.75|11657.75|11658.09|11658.09|11657.75|11657.75|0
1628003930000|2021-08-03 15:18:50|11657.67|11657.67|11657.01|11657.01|11657.67|11657.67|11656.96|11656.96|0
1628003940000|2021-08-03 15:19:00|11656.93|11656.93|11656.26|11656.26|11656.93|11656.93|11656.26|11656.26|0
1628003950000|2021-08-03 15:19:10|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|0
1628003970000|2021-08-03 15:19:30|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|0
1628003980000|2021-08-03 15:19:40|11656.18|11656.18|11656.47|11656.47|11656.47|11656.47|11656.07|11656.07|0
1628004000000|2021-08-03 15:20:00|11656.66|11656.66|11655.97|11655.97|11656.66|11656.66|11655.97|11655.97|0
1628004010000|2021-08-03 15:20:10|11655.62|11655.62|11655.24|11655.24|11655.62|11655.62|11655.24|11655.24|0
1628004020000|2021-08-03 15:20:20|11655.59|11655.59|11656.2|11656.2|11656.2|11656.2|11655.59|11655.59|0
1628004030000|2021-08-03 15:20:30|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|11655.99|0
1628004040000|2021-08-03 15:20:40|11656.07|11656.07|11656.07|11656.07|11656.07|11656.07|11656.07|11656.07|0
1628004050000|2021-08-03 15:20:50|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|11655.83|0
1628004060000|2021-08-03 15:21:00|11656|11656|11656|11656|11656|11656|11656|11656|0
1628004070000|2021-08-03 15:21:10|11655.65|11655.65|11656.03|11656.03|11656.03|11656.03|11655.65|11655.65|0
1628004090000|2021-08-03 15:21:30|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|11655.95|0
1628004120000|2021-08-03 15:22:00|11654.71|11654.71|11654.01|11654.01|11654.71|11654.71|11654.01|11654.01|0
1628004130000|2021-08-03 15:22:10|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|11653.61|0
1628004150000|2021-08-03 15:22:30|11653.4|11653.4|11653.4|11653.4|11653.4|11653.4|11653.4|11653.4|0
1628004160000|2021-08-03 15:22:40|11653.14|11653.14|11653.49|11653.49|11653.49|11653.49|11653.14|11653.14|0
1628004180000|2021-08-03 15:23:00|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|11653.08|0
1628004200000|2021-08-03 15:23:20|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|0
1628004210000|2021-08-03 15:23:30|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|0
1628004220000|2021-08-03 15:23:40|11653.43|11653.43|11653.39|11653.39|11653.43|11653.43|11652.99|11652.99|0
1628004240000|2021-08-03 15:24:00|11653.44|11653.44|11653.44|11653.44|11653.44|11653.44|11653.44|11653.44|0
1628004250000|2021-08-03 15:24:10|11653.54|11653.54|11654.87|11654.87|11654.87|11654.87|11653.51|11653.51|0
1628004260000|2021-08-03 15:24:20|11654.79|11654.79|11654.58|11654.58|11654.79|11654.79|11654.58|11654.58|0
1628004280000|2021-08-03 15:24:40|11654.71|11654.71|11655.11|11655.11|11655.11|11655.11|11654.71|11654.71|0
1628004290000|2021-08-03 15:24:50|11655.36|11655.36|11656.26|11656.26|11656.34|11656.34|11655.36|11655.36|0
1628004300000|2021-08-03 15:25:00|11656.19|11656.19|11656.24|11656.24|11656.24|11656.24|11656.19|11656.19|0
1628004310000|2021-08-03 15:25:10|11656.34|11656.34|11657.05|11657.05|11657.56|11657.56|11656.31|11656.31|0
1628004320000|2021-08-03 15:25:20|11657.29|11657.29|11658|11658|11658|11658|11657.29|11657.29|0
1628004330000|2021-08-03 15:25:30|11657.95|11657.95|11658.26|11658.26|11658.26|11658.26|11657.95|11657.95|0
1628004340000|2021-08-03 15:25:40|11658.1|11658.1|11658.5|11658.5|11658.5|11658.5|11658.1|11658.1|0
1628004350000|2021-08-03 15:25:50|11658.58|11658.58|11659.11|11659.11|11659.11|11659.11|11658.58|11658.58|0
1628004360000|2021-08-03 15:26:00|11657.91|11657.91|11657.87|11657.87|11658.06|11658.06|11657.87|11657.87|0
1628004370000|2021-08-03 15:26:10|11655.9|11655.9|11655.9|11655.9|11655.9|11655.9|11655.9|11655.9|0
1628004390000|2021-08-03 15:26:30|11654.92|11654.92|11654.03|11654.03|11654.92|11654.92|11653.93|11653.93|0
1628004410000|2021-08-03 15:26:50|11656|11656|11655.21|11655.21|11656.17|11656.17|11655.21|11655.21|0
1628004420000|2021-08-03 15:27:00|11655.13|11655.13|11654.17|11654.17|11655.13|11655.13|11653.16|11653.16|0
1628004430000|2021-08-03 15:27:10|11655.15|11655.15|11653.23|11653.23|11655.15|11655.15|11653.18|11653.18|0
1628004440000|2021-08-03 15:27:20|11654.22|11654.22|11654.15|11654.15|11654.31|11654.31|11654.15|11654.15|0
1628004450000|2021-08-03 15:27:30|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|11654.12|0
1628004460000|2021-08-03 15:27:40|11653.89|11653.89|11654.2|11654.2|11654.2|11654.2|11653.89|11653.89|0
1628004470000|2021-08-03 15:27:50|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|0
1628004480000|2021-08-03 15:28:00|11654.53|11654.53|11655.47|11655.47|11655.47|11655.47|11654.27|11654.27|0
1628004490000|2021-08-03 15:28:10|11655.3|11655.3|11655.83|11655.83|11655.83|11655.83|11655.3|11655.3|0
1628004500000|2021-08-03 15:28:20|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|11656.23|0
1628004510000|2021-08-03 15:28:30|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|0
1628004520000|2021-08-03 15:28:40|11654.77|11654.77|11654.61|11654.61|11654.77|11654.77|11654.61|11654.61|0
1628004530000|2021-08-03 15:28:50|11653.62|11653.62|11653.51|11653.51|11653.62|11653.62|11653.51|11653.51|0
1628004540000|2021-08-03 15:29:00|11653.68|11653.68|11650.71|11650.71|11653.68|11653.68|11650.71|11650.71|0
1628004550000|2021-08-03 15:29:10|11650.81|11650.81|11649.27|11649.27|11650.81|11650.81|11649.1|11649.1|0
1628004560000|2021-08-03 15:29:20|11648.93|11648.93|11648.82|11648.82|11649.33|11649.33|11648.82|11648.82|0
1628004570000|2021-08-03 15:29:30|11649.17|11649.17|11653.11|11653.11|11653.24|11653.24|11648.8|11648.8|0
1628004580000|2021-08-03 15:29:40|11653.51|11653.51|11654.12|11654.12|11654.18|11654.18|11652.93|11652.93|0
1628004590000|2021-08-03 15:29:50|11653.86|11653.86|11654.72|11654.72|11656.22|11656.22|11653.25|11653.25|0
1628061300000|2021-08-04 07:15:00|11687.06|11687.06|11691.08|11691.08|11691.08|11691.08|11687.06|11687.06|0
1628061310000|2021-08-04 07:15:10|11691.42|11691.42|11692.46|11692.46|11692.55|11692.55|11691.35|11691.35|0
1628061320000|2021-08-04 07:15:20|11692.24|11692.24|11694.22|11694.22|11694.49|11694.49|11692.24|11692.24|0
1628061330000|2021-08-04 07:15:30|11693.07|11693.07|11693.05|11693.05|11693.07|11693.07|11692.55|11692.55|0
1628061340000|2021-08-04 07:15:40|11692.55|11692.55|11692.7|11692.7|11693.69|11693.69|11692.55|11692.55|0
1628061350000|2021-08-04 07:15:50|11692.62|11692.62|11692.62|11692.62|11692.62|11692.62|11692.62|11692.62|0
1628061360000|2021-08-04 07:16:00|11689.67|11689.67|11688.68|11688.68|11689.67|11689.67|11688.68|11688.68|0
1628061370000|2021-08-04 07:16:10|11689.67|11689.67|11690.65|11690.65|11690.65|11690.65|11689.67|11689.67|0
1628061380000|2021-08-04 07:16:20|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|11690.41|0
1628061390000|2021-08-04 07:16:30|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|11688.44|0
1628061400000|2021-08-04 07:16:40|11688.61|11688.61|11687.92|11687.92|11688.61|11688.61|11687.92|11687.92|0
1628061410000|2021-08-04 07:16:50|11688.61|11688.61|11689.73|11689.73|11689.73|11689.73|11688.61|11688.61|0
1628061420000|2021-08-04 07:17:00|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|11690.94|0
1628061450000|2021-08-04 07:17:30|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|11690.47|0
1628061460000|2021-08-04 07:17:40|11691.1|11691.1|11690.93|11690.93|11691.1|11691.1|11690.93|11690.93|0
1628061470000|2021-08-04 07:17:50|11690.58|11690.58|11690.42|11690.42|11690.58|11690.58|11690.42|11690.42|0
1628061480000|2021-08-04 07:18:00|11691.11|11691.11|11686.55|11686.55|11691.11|11691.11|11686.55|11686.55|0
1628061490000|2021-08-04 07:18:10|11686.16|11686.16|11682.96|11682.96|11686.16|11686.16|11682.96|11682.96|0
1628061500000|2021-08-04 07:18:20|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|0
1628061510000|2021-08-04 07:18:30|11683.18|11683.18|11684.15|11684.15|11684.15|11684.15|11683.18|11683.18|0
1628061520000|2021-08-04 07:18:40|11683.94|11683.94|11684.15|11684.15|11684.15|11684.15|11683.94|11683.94|0
1628061530000|2021-08-04 07:18:50|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|11683.8|0
1628061540000|2021-08-04 07:19:00|11683.28|11683.28|11682.37|11682.37|11683.28|11683.28|11682.37|11682.37|0
1628061550000|2021-08-04 07:19:10|11682.71|11682.71|11682.71|11682.71|11682.71|11682.71|11682.71|11682.71|0
1628061560000|2021-08-04 07:19:20|11682.56|11682.56|11682.25|11682.25|11682.56|11682.56|11682.25|11682.25|0
1628061570000|2021-08-04 07:19:30|11679.3|11679.3|11676.84|11676.84|11679.3|11679.3|11675.86|11675.86|0
1628061580000|2021-08-04 07:19:40|11676.34|11676.34|11671.36|11671.36|11676.34|11676.34|11671.36|11671.36|0
1628061590000|2021-08-04 07:19:50|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|11673.33|0
1628061600000|2021-08-04 07:20:00|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|11672.9|0
1628061610000|2021-08-04 07:20:10|11674.87|11674.87|11674.52|11674.52|11674.87|11674.87|11674.52|11674.52|0
1628061620000|2021-08-04 07:20:20|11674.1|11674.1|11673.8|11673.8|11674.27|11674.27|11673.8|11673.8|0
1628061630000|2021-08-04 07:20:30|11673.59|11673.59|11673.42|11673.42|11673.59|11673.59|11673.42|11673.42|0
1628061640000|2021-08-04 07:20:40|11672.43|11672.43|11671.35|11671.35|11672.43|11672.43|11671.02|11671.02|0
1628061660000|2021-08-04 07:21:00|11672.34|11672.34|11673.43|11673.43|11673.48|11673.48|11672.34|11672.34|0
1628061670000|2021-08-04 07:21:10|11673.05|11673.05|11675.02|11675.02|11675.02|11675.02|11673.05|11673.05|0
1628061680000|2021-08-04 07:21:20|11676.22|11676.22|11675.24|11675.24|11676.22|11676.22|11675.24|11675.24|0
1628061700000|2021-08-04 07:21:40|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|0
1628061710000|2021-08-04 07:21:50|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|0
1628061720000|2021-08-04 07:22:00|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|11673.13|0
1628061730000|2021-08-04 07:22:10|11672.12|11672.12|11671.92|11671.92|11672.62|11672.62|11671.87|11671.87|0
1628061740000|2021-08-04 07:22:20|11672.47|11672.47|11672.82|11672.82|11672.82|11672.82|11672.47|11672.47|0
1628061750000|2021-08-04 07:22:30|11672.47|11672.47|11670.87|11670.87|11672.47|11672.47|11670.87|11670.87|0
1628061760000|2021-08-04 07:22:40|11669.89|11669.89|11671.03|11671.03|11671.03|11671.03|11669.68|11669.68|0
1628061770000|2021-08-04 07:22:50|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|11672.01|0
1628061780000|2021-08-04 07:23:00|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|0
1628061790000|2021-08-04 07:23:10|11672.43|11672.43|11672.96|11672.96|11673.42|11673.42|11672.43|11672.43|0
1628061800000|2021-08-04 07:23:20|11673.18|11673.18|11672.78|11672.78|11673.18|11673.18|11672.78|11672.78|0
1628061810000|2021-08-04 07:23:30|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|0
1628061820000|2021-08-04 07:23:40|11672.67|11672.67|11673.47|11673.47|11673.47|11673.47|11672.67|11672.67|0
1628061830000|2021-08-04 07:23:50|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|0
1628061840000|2021-08-04 07:24:00|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|11675.49|0
1628061860000|2021-08-04 07:24:20|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|0
1628061870000|2021-08-04 07:24:30|11675.4|11675.4|11673.62|11673.62|11675.4|11675.4|11673.62|11673.62|0
1628061880000|2021-08-04 07:24:40|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|0
1628061890000|2021-08-04 07:24:50|11676.24|11676.24|11672.44|11672.44|11676.24|11676.24|11672.44|11672.44|0
1628061900000|2021-08-04 07:25:00|11673.43|11673.43|11672|11672|11673.43|11673.43|11672|11672|0
1628061910000|2021-08-04 07:25:10|11671.49|11671.49|11671.58|11671.58|11671.89|11671.89|11671.49|11671.49|0
1628061920000|2021-08-04 07:25:20|11671.66|11671.66|11670.38|11670.38|11671.66|11671.66|11670.38|11670.38|0
1628061930000|2021-08-04 07:25:30|11670.03|11670.03|11669.45|11669.45|11670.03|11670.03|11669.45|11669.45|0
1628061940000|2021-08-04 07:25:40|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|11670.66|0
1628061950000|2021-08-04 07:25:50|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|0
1628061960000|2021-08-04 07:26:00|11671.04|11671.04|11670.74|11670.74|11671.04|11671.04|11670.74|11670.74|0
1628061980000|2021-08-04 07:26:20|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|0
1628061990000|2021-08-04 07:26:30|11668.5|11668.5|11669.44|11669.44|11669.7|11669.7|11668.5|11668.5|0
1628062010000|2021-08-04 07:26:50|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|11669.26|0
1628062030000|2021-08-04 07:27:10|11668.05|11668.05|11670.74|11670.74|11670.74|11670.74|11668.05|11668.05|0
1628062040000|2021-08-04 07:27:20|11671.95|11671.95|11670.48|11670.48|11671.95|11671.95|11670.48|11670.48|0
1628062050000|2021-08-04 07:27:30|11668.99|11668.99|11668.39|11668.39|11668.99|11668.99|11668.39|11668.39|0
1628062060000|2021-08-04 07:27:40|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|0
1628062070000|2021-08-04 07:27:50|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|0
1628062080000|2021-08-04 07:28:00|11669.58|11669.58|11669.28|11669.28|11669.58|11669.58|11669.23|11669.23|0
1628062090000|2021-08-04 07:28:10|11669.18|11669.18|11669.82|11669.82|11669.82|11669.82|11669.18|11669.18|0
1628062100000|2021-08-04 07:28:20|11670.12|11670.12|11670.23|11670.23|11670.43|11670.43|11670.12|11670.12|0
1628062110000|2021-08-04 07:28:30|11669.97|11669.97|11669.87|11669.87|11669.97|11669.97|11669.23|11669.23|0
1628062120000|2021-08-04 07:28:40|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|0
1628062140000|2021-08-04 07:29:00|11670.09|11670.09|11669.63|11669.63|11670.09|11670.09|11669.42|11669.42|0
1628062150000|2021-08-04 07:29:10|11669.13|11669.13|11669.54|11669.54|11669.54|11669.54|11669.13|11669.13|0
1628062160000|2021-08-04 07:29:20|11670.03|11670.03|11669.77|11669.77|11670.03|11670.03|11669.77|11669.77|0
1628062180000|2021-08-04 07:29:40|11670.28|11670.28|11670.28|11670.28|11670.28|11670.28|11670.28|11670.28|0
1628062200000|2021-08-04 07:30:00|11668.31|11668.31|11671.38|11671.38|11671.38|11671.38|11668.31|11668.31|0
1628062230000|2021-08-04 07:30:30|11671.23|11671.23|11669.53|11669.53|11671.23|11671.23|11669.53|11669.53|0
1628062250000|2021-08-04 07:30:50|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|0
1628062260000|2021-08-04 07:31:00|11670.93|11670.93|11670.53|11670.53|11670.93|11670.93|11670.53|11670.53|0
1628062270000|2021-08-04 07:31:10|11670.93|11670.93|11671.27|11671.27|11671.27|11671.27|11670.93|11670.93|0
1628062280000|2021-08-04 07:31:20|11670.29|11670.29|11668.36|11668.36|11670.29|11670.29|11668.36|11668.36|0
1628062290000|2021-08-04 07:31:30|11667.15|11667.15|11666.11|11666.11|11667.15|11667.15|11666.11|11666.11|0
1628062300000|2021-08-04 07:31:40|11667.09|11667.09|11666.75|11666.75|11667.09|11667.09|11666.75|11666.75|0
1628062310000|2021-08-04 07:31:50|11667.73|11667.73|11665.94|11665.94|11667.73|11667.73|11665.73|11665.73|0
1628062320000|2021-08-04 07:32:00|11666.92|11666.92|11667.96|11667.96|11667.96|11667.96|11666.92|11666.92|0
1628062330000|2021-08-04 07:32:10|11668.95|11668.95|11668.49|11668.49|11668.95|11668.95|11668.15|11668.15|0
1628062340000|2021-08-04 07:32:20|11668.29|11668.29|11669.48|11669.48|11669.48|11669.48|11668.29|11668.29|0
1628062350000|2021-08-04 07:32:30|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|11669.33|0
1628062370000|2021-08-04 07:32:50|11668.34|11668.34|11669.22|11669.22|11669.22|11669.22|11668.08|11668.08|0
1628062380000|2021-08-04 07:33:00|11670.2|11670.2|11670.63|11670.63|11670.63|11670.63|11670.07|11670.07|0
1628062390000|2021-08-04 07:33:10|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|11671.61|0
1628062400000|2021-08-04 07:33:20|11672.04|11672.04|11672.16|11672.16|11672.16|11672.16|11672.04|11672.04|0
1628062410000|2021-08-04 07:33:30|11673.15|11673.15|11673.37|11673.37|11673.37|11673.37|11672.16|11672.16|0
1628062420000|2021-08-04 07:33:40|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|11673.62|0
1628062440000|2021-08-04 07:34:00|11672.63|11672.63|11672.29|11672.29|11673.62|11673.62|11672.29|11672.29|0
1628062450000|2021-08-04 07:34:10|11672.39|11672.39|11670.78|11670.78|11672.39|11672.39|11670.78|11670.78|0
1628062460000|2021-08-04 07:34:20|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.08|11670.08|0
1628062490000|2021-08-04 07:34:50|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|11669.93|0
1628062500000|2021-08-04 07:35:00|11670.91|11670.91|11671.9|11671.9|11671.9|11671.9|11670.91|11670.91|0
1628062510000|2021-08-04 07:35:10|11672.24|11672.24|11672.73|11672.73|11673.07|11673.07|11672.24|11672.24|0
1628062520000|2021-08-04 07:35:20|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1628062530000|2021-08-04 07:35:30|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|0
1628062540000|2021-08-04 07:35:40|11671.19|11671.19|11670.2|11670.2|11671.19|11671.19|11670.2|11670.2|0
1628062550000|2021-08-04 07:35:50|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|0
1628062560000|2021-08-04 07:36:00|11671.62|11671.62|11670.29|11670.29|11671.62|11671.62|11670.29|11670.29|0
1628062570000|2021-08-04 07:36:10|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|0
1628062580000|2021-08-04 07:36:20|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|11670.08|0
1628062590000|2021-08-04 07:36:30|11670.43|11670.43|11668.88|11668.88|11670.43|11670.43|11668.88|11668.88|0
1628062600000|2021-08-04 07:36:40|11669.38|11669.38|11669.54|11669.54|11669.54|11669.54|11669.38|11669.38|0
1628062610000|2021-08-04 07:36:50|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|0
1628062620000|2021-08-04 07:37:00|11668.54|11668.54|11670.51|11670.51|11670.51|11670.51|11668.54|11668.54|0
1628062630000|2021-08-04 07:37:10|11669.71|11669.71|11669.88|11669.88|11669.88|11669.88|11669.71|11669.71|0
1628062660000|2021-08-04 07:37:40|11667.91|11667.91|11667.49|11667.49|11667.91|11667.91|11667.49|11667.49|0
1628062670000|2021-08-04 07:37:50|11667.7|11667.7|11667.45|11667.45|11667.7|11667.7|11667.45|11667.45|0
1628062680000|2021-08-04 07:38:00|11667.56|11667.56|11668.54|11668.54|11668.54|11668.54|11667.16|11667.16|0
1628062690000|2021-08-04 07:38:10|11668.14|11668.14|11668.14|11668.14|11668.14|11668.14|11668.14|11668.14|0
1628062700000|2021-08-04 07:38:20|11667.16|11667.16|11667.16|11667.16|11667.16|11667.16|11667.16|11667.16|0
1628062710000|2021-08-04 07:38:30|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|0
1628062730000|2021-08-04 07:38:50|11667.16|11667.16|11666.6|11666.6|11667.16|11667.16|11666.6|11666.6|0
1628062750000|2021-08-04 07:39:10|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|0
1628062780000|2021-08-04 07:39:40|11666.6|11666.6|11665.62|11665.62|11666.6|11666.6|11665.62|11665.62|0
1628062800000|2021-08-04 07:40:00|11666.6|11666.6|11666.78|11666.78|11666.78|11666.78|11666.6|11666.6|0
1628062820000|2021-08-04 07:40:20|11667.77|11667.77|11666.78|11666.78|11667.77|11667.77|11666.78|11666.78|0
1628062830000|2021-08-04 07:40:30|11667.77|11667.77|11667.77|11667.77|11667.77|11667.77|11667.77|11667.77|0
1628062930000|2021-08-04 07:42:10|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|11667.56|0
1628062950000|2021-08-04 07:42:30|11667.21|11667.21|11664.26|11664.26|11667.21|11667.21|11664.26|11664.26|0
1628062960000|2021-08-04 07:42:40|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|0
1628062970000|2021-08-04 07:42:50|11663.4|11663.4|11663.4|11663.4|11663.4|11663.4|11663.4|11663.4|0
1628062980000|2021-08-04 07:43:00|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|0
1628063000000|2021-08-04 07:43:20|11665.23|11665.23|11665.45|11665.45|11665.45|11665.45|11665.23|11665.23|0
1628063040000|2021-08-04 07:44:00|11664.94|11664.94|11666.14|11666.14|11666.14|11666.14|11664.94|11664.94|0
1628063050000|2021-08-04 07:44:10|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|11665.97|0
1628063060000|2021-08-04 07:44:20|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|11664.99|0
1628063070000|2021-08-04 07:44:30|11665.39|11665.39|11666.77|11666.77|11666.77|11666.77|11665.39|11665.39|0
1628063080000|2021-08-04 07:44:40|11667.03|11667.03|11666.77|11666.77|11667.03|11667.03|11666.77|11666.77|0
1628063090000|2021-08-04 07:44:50|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|0
1628063100000|2021-08-04 07:45:00|11665.39|11665.39|11665.39|11665.39|11665.39|11665.39|11665.39|11665.39|0
1628063120000|2021-08-04 07:45:20|11666.37|11666.37|11666.37|11666.37|11666.37|11666.37|11666.37|11666.37|0
1628063140000|2021-08-04 07:45:40|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|0
1628063170000|2021-08-04 07:46:10|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|0
1628063180000|2021-08-04 07:46:20|11666.93|11666.93|11666.04|11666.04|11666.93|11666.93|11666.04|11666.04|0
1628063200000|2021-08-04 07:46:40|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|0
1628063210000|2021-08-04 07:46:50|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|0
1628063220000|2021-08-04 07:47:00|11666.56|11666.56|11666.77|11666.77|11666.77|11666.77|11666.56|11666.56|0
1628063250000|2021-08-04 07:47:30|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|0
1628063260000|2021-08-04 07:47:40|11665.63|11665.63|11665.49|11665.49|11665.84|11665.84|11665.49|11665.49|0
1628063280000|2021-08-04 07:48:00|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|11664.51|0
1628063290000|2021-08-04 07:48:10|11663.52|11663.52|11663.52|11663.52|11663.52|11663.52|11663.52|11663.52|0
1628063300000|2021-08-04 07:48:20|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|11663.12|0
1628063310000|2021-08-04 07:48:30|11662.72|11662.72|11660.62|11660.62|11662.72|11662.72|11660.62|11660.62|0
1628063320000|2021-08-04 07:48:40|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|11660.27|0
1628063330000|2021-08-04 07:48:50|11660.06|11660.06|11659.67|11659.67|11660.06|11660.06|11659.67|11659.67|0
1628063340000|2021-08-04 07:49:00|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|0
1628063350000|2021-08-04 07:49:10|11659.35|11659.35|11658.93|11658.93|11659.35|11659.35|11658.93|11658.93|0
1628063360000|2021-08-04 07:49:20|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|11659.08|0
1628063390000|2021-08-04 07:49:50|11660.29|11660.29|11660.29|11660.29|11660.29|11660.29|11660.29|11660.29|0
1628063410000|2021-08-04 07:50:10|11659.08|11659.08|11660.29|11660.29|11660.29|11660.29|11659.08|11659.08|0
1628063420000|2021-08-04 07:50:20|11662.61|11662.61|11662.55|11662.55|11662.95|11662.95|11662.55|11662.55|0
1628063430000|2021-08-04 07:50:30|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|0
1628063440000|2021-08-04 07:50:40|11664.11|11664.11|11664.63|11664.63|11664.63|11664.63|11664.11|11664.11|0
1628063450000|2021-08-04 07:50:50|11664.5|11664.5|11664.5|11664.5|11664.5|11664.5|11664.5|11664.5|0
1628063460000|2021-08-04 07:51:00|11664.15|11664.15|11664.57|11664.57|11664.57|11664.57|11664.15|11664.15|0
1628063470000|2021-08-04 07:51:10|11664.74|11664.74|11664.74|11664.74|11664.74|11664.74|11664.74|11664.74|0
1628063480000|2021-08-04 07:51:20|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|11663.76|0
1628063510000|2021-08-04 07:51:50|11663.81|11663.81|11663.81|11663.81|11663.81|11663.81|11663.81|11663.81|0
1628063520000|2021-08-04 07:52:00|11665.19|11665.19|11664.69|11664.69|11665.19|11665.19|11664.69|11664.69|0
1628063530000|2021-08-04 07:52:10|11665.67|11665.67|11664.1|11664.1|11666.07|11666.07|11664.1|11664.1|0
1628063540000|2021-08-04 07:52:20|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|11664.33|0
1628063570000|2021-08-04 07:52:50|11663.91|11663.91|11663.91|11663.91|11663.91|11663.91|11663.91|11663.91|0
1628063580000|2021-08-04 07:53:00|11663.78|11663.78|11663.44|11663.44|11663.78|11663.78|11663.44|11663.44|0
1628063590000|2021-08-04 07:53:10|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|0
1628063600000|2021-08-04 07:53:20|11662.66|11662.66|11663.3|11663.3|11663.3|11663.3|11662.66|11662.66|0
1628063610000|2021-08-04 07:53:30|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|11663.64|0
1628063630000|2021-08-04 07:53:50|11663.86|11663.86|11661.64|11661.64|11663.86|11663.86|11660.45|11660.45|0
1628063640000|2021-08-04 07:54:00|11660.44|11660.44|11659.15|11659.15|11660.44|11660.44|11659.15|11659.15|0
1628063650000|2021-08-04 07:54:10|11658.98|11658.98|11658.6|11658.6|11658.98|11658.98|11658.6|11658.6|0
1628063660000|2021-08-04 07:54:20|11659.58|11659.58|11656.89|11656.89|11659.58|11659.58|11656.89|11656.89|0
1628063670000|2021-08-04 07:54:30|11656.54|11656.54|11655.75|11655.75|11656.54|11656.54|11655.75|11655.75|0
1628063680000|2021-08-04 07:54:40|11655.52|11655.52|11656.29|11656.29|11656.5|11656.5|11655.52|11655.52|0
1628063690000|2021-08-04 07:54:50|11657.62|11657.62|11657.69|11657.69|11657.69|11657.69|11657.41|11657.41|0
1628063710000|2021-08-04 07:55:10|11657.35|11657.35|11656.69|11656.69|11657.71|11657.71|11656.56|11656.56|0
1628063740000|2021-08-04 07:55:40|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1628063750000|2021-08-04 07:55:50|11657.93|11657.93|11657.93|11657.93|11657.93|11657.93|11657.93|11657.93|0
1628063760000|2021-08-04 07:56:00|11658.32|11658.32|11659.3|11659.3|11659.3|11659.3|11658.32|11658.32|0
1628063770000|2021-08-04 07:56:10|11658.32|11658.32|11658.32|11658.32|11658.32|11658.32|11658.32|11658.32|0
1628063780000|2021-08-04 07:56:20|11658.11|11658.11|11658.28|11658.28|11658.28|11658.28|11658.11|11658.11|0
1628063790000|2021-08-04 07:56:30|11658.06|11658.06|11658.06|11658.06|11658.06|11658.06|11658.06|11658.06|0
1628063800000|2021-08-04 07:56:40|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|11657.83|0
1628063810000|2021-08-04 07:56:50|11658|11658|11659.97|11659.97|11659.97|11659.97|11658|11658|0
1628063820000|2021-08-04 07:57:00|11659.8|11659.8|11658.18|11658.18|11659.8|11659.8|11657.83|11657.83|0
1628063830000|2021-08-04 07:57:10|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|0
1628063840000|2021-08-04 07:57:20|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|11655.6|0
1628063850000|2021-08-04 07:57:30|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|11654.61|0
1628063870000|2021-08-04 07:57:50|11654.19|11654.19|11654.19|11654.19|11654.19|11654.19|11654.19|11654.19|0
1628063880000|2021-08-04 07:58:00|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|11653.98|0
1628063890000|2021-08-04 07:58:10|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|11653.72|0
1628063900000|2021-08-04 07:58:20|11653.93|11653.93|11653.72|11653.72|11653.93|11653.93|11653.51|11653.51|0
1628063910000|2021-08-04 07:58:30|11653.51|11653.51|11652.95|11652.95|11653.51|11653.51|11652.95|11652.95|0
1628063920000|2021-08-04 07:58:40|11652.74|11652.74|11651.48|11651.48|11652.74|11652.74|11651.48|11651.48|0
1628063930000|2021-08-04 07:58:50|11650.49|11650.49|11649|11649|11650.49|11650.49|11648.02|11648.02|0
1628063940000|2021-08-04 07:59:00|11648.6|11648.6|11645.63|11645.63|11648.6|11648.6|11645.43|11645.43|0
1628063950000|2021-08-04 07:59:10|11643.66|11643.66|11643.66|11643.66|11643.66|11643.66|11643.66|11643.66|0
1628063960000|2021-08-04 07:59:20|11645.63|11645.63|11645.63|11645.63|11645.63|11645.63|11645.63|11645.63|0
1628063970000|2021-08-04 07:59:30|11645.97|11645.97|11646.45|11646.45|11647.94|11647.94|11645.97|11645.97|0
1628063980000|2021-08-04 07:59:40|11646.28|11646.28|11646.12|11646.12|11646.28|11646.28|11646.12|11646.12|0
1628063990000|2021-08-04 07:59:50|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|11647.11|0
1628064000000|2021-08-04 08:00:00|11646.87|11646.87|11644.33|11644.33|11646.87|11646.87|11642.97|11642.97|0
1628064010000|2021-08-04 08:00:10|11645.04|11645.04|11645.37|11645.37|11645.37|11645.37|11645.03|11645.03|0
1628064020000|2021-08-04 08:00:20|11646.36|11646.36|11646.57|11646.57|11646.57|11646.57|11646.36|11646.36|0
1628064030000|2021-08-04 08:00:30|11646.4|11646.4|11647.4|11647.4|11647.45|11647.45|11646.4|11646.4|0
1628064050000|2021-08-04 08:00:50|11646.7|11646.7|11646.7|11646.7|11646.7|11646.7|11646.7|11646.7|0
1628064060000|2021-08-04 08:01:00|11646.33|11646.33|11646.15|11646.15|11646.33|11646.33|11646.15|11646.15|0
1628064070000|2021-08-04 08:01:10|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|11646.5|0
1628064120000|2021-08-04 08:02:00|11646.36|11646.36|11644.17|11644.17|11646.36|11646.36|11644.17|11644.17|0
1628064130000|2021-08-04 08:02:10|11644.34|11644.34|11644.34|11644.34|11644.34|11644.34|11644.34|11644.34|0
1628064140000|2021-08-04 08:02:20|11645.32|11645.32|11646.3|11646.3|11646.3|11646.3|11645.32|11645.32|0
1628064150000|2021-08-04 08:02:30|11646.54|11646.54|11646.89|11646.89|11646.89|11646.89|11646.54|11646.54|0
1628064160000|2021-08-04 08:02:40|11646.58|11646.58|11645.59|11645.59|11646.58|11646.58|11645.59|11645.59|0
1628064170000|2021-08-04 08:02:50|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|0
1628064180000|2021-08-04 08:03:00|11643.74|11643.74|11643.1|11643.1|11643.74|11643.74|11643.1|11643.1|0
1628064200000|2021-08-04 08:03:20|11642.89|11642.89|11642.89|11642.89|11642.89|11642.89|11642.89|11642.89|0
1628064230000|2021-08-04 08:03:50|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|0
1628064240000|2021-08-04 08:04:00|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|11640.76|0
1628064260000|2021-08-04 08:04:20|11642.73|11642.73|11642.89|11642.89|11642.89|11642.89|11642.73|11642.73|0
1628064270000|2021-08-04 08:04:30|11642.82|11642.82|11642.95|11642.95|11643.16|11643.16|11642.18|11642.18|0
1628064280000|2021-08-04 08:04:40|11643.1|11643.1|11643.28|11643.28|11643.28|11643.28|11643.04|11643.04|0
1628064290000|2021-08-04 08:04:50|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|0
1628064300000|2021-08-04 08:05:00|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|11644.47|0
1628064310000|2021-08-04 08:05:10|11645.46|11645.46|11646.47|11646.47|11646.47|11646.47|11645.46|11645.46|0
1628064320000|2021-08-04 08:05:20|11647.46|11647.46|11648.91|11648.91|11648.91|11648.91|11647.46|11647.46|0
1628064330000|2021-08-04 08:05:30|11649.89|11649.89|11650.67|11650.67|11650.67|11650.67|11649.89|11649.89|0
1628064350000|2021-08-04 08:05:50|11650.91|11650.91|11650.65|11650.65|11650.91|11650.91|11650.65|11650.65|0
1628064360000|2021-08-04 08:06:00|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|11650.78|0
1628064370000|2021-08-04 08:06:10|11650.36|11650.36|11650.66|11650.66|11650.66|11650.66|11650.36|11650.36|0
1628064390000|2021-08-04 08:06:30|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|0
1628064400000|2021-08-04 08:06:40|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|11649.66|0
1628064420000|2021-08-04 08:07:00|11649.88|11649.88|11649.88|11649.88|11649.88|11649.88|11649.88|11649.88|0
1628064470000|2021-08-04 08:07:50|11649.07|11649.07|11648.67|11648.67|11649.07|11649.07|11648.67|11648.67|0
1628064490000|2021-08-04 08:08:10|11648.6|11648.6|11647.28|11647.28|11648.6|11648.6|11647.13|11647.13|0
1628064500000|2021-08-04 08:08:20|11648.26|11648.26|11648.18|11648.18|11648.26|11648.26|11648.05|11648.05|0
1628064510000|2021-08-04 08:08:30|11649.16|11649.16|11648.81|11648.81|11649.16|11649.16|11648.81|11648.81|0
1628064530000|2021-08-04 08:08:50|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|11649.03|0
1628064540000|2021-08-04 08:09:00|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|11649.24|0
1628064550000|2021-08-04 08:09:10|11649.45|11649.45|11648.94|11648.94|11649.45|11649.45|11648.6|11648.6|0
1628064560000|2021-08-04 08:09:20|11649.15|11649.15|11649.15|11649.15|11649.15|11649.15|11648.94|11648.94|0
1628064570000|2021-08-04 08:09:30|11649.58|11649.58|11649.79|11649.79|11649.79|11649.79|11649.58|11649.58|0
1628064580000|2021-08-04 08:09:40|11650.21|11650.21|11649.87|11649.87|11650.21|11650.21|11649.87|11649.87|0
1628064590000|2021-08-04 08:09:50|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|11650.08|0
1628064610000|2021-08-04 08:10:10|11649.92|11649.92|11650.44|11650.44|11650.44|11650.44|11649.92|11649.92|0
1628064620000|2021-08-04 08:10:20|11650.65|11650.65|11649.45|11649.45|11650.65|11650.65|11649.45|11649.45|0
1628064630000|2021-08-04 08:10:30|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|11650.43|0
1628064640000|2021-08-04 08:10:40|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|0
1628064650000|2021-08-04 08:10:50|11651.2|11651.2|11650.53|11650.53|11651.2|11651.2|11650.53|11650.53|0
1628064660000|2021-08-04 08:11:00|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|11650.88|0
1628064670000|2021-08-04 08:11:10|11650.74|11650.74|11651.58|11651.58|11651.58|11651.58|11650.74|11650.74|0
1628064680000|2021-08-04 08:11:20|11652.79|11652.79|11652.58|11652.58|11652.79|11652.79|11652.58|11652.58|0
1628064690000|2021-08-04 08:11:30|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|0
1628064700000|2021-08-04 08:11:40|11652.82|11652.82|11653.33|11653.33|11653.33|11653.33|11652.82|11652.82|0
1628064710000|2021-08-04 08:11:50|11653.12|11653.12|11653.33|11653.33|11653.33|11653.33|11653.12|11653.12|0
1628064720000|2021-08-04 08:12:00|11653.09|11653.09|11652.95|11652.95|11653.09|11653.09|11652.95|11652.95|0
1628064740000|2021-08-04 08:12:20|11654.16|11654.16|11653.17|11653.17|11654.16|11654.16|11653.17|11653.17|0
1628064750000|2021-08-04 08:12:30|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|0
1628064760000|2021-08-04 08:12:40|11653.81|11653.81|11654.04|11654.04|11654.04|11654.04|11653.81|11653.81|0
1628064770000|2021-08-04 08:12:50|11654.18|11654.18|11654.35|11654.35|11654.35|11654.35|11654.18|11654.18|0
1628064790000|2021-08-04 08:13:10|11654.58|11654.58|11654.65|11654.65|11655.08|11655.08|11654.58|11654.58|0
1628064800000|2021-08-04 08:13:20|11654.78|11654.78|11654.78|11654.78|11654.78|11654.78|11654.78|11654.78|0
1628064820000|2021-08-04 08:13:40|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|11654.7|0
1628064840000|2021-08-04 08:14:00|11654.75|11654.75|11654.79|11654.79|11654.79|11654.79|11654.58|11654.58|0
1628064850000|2021-08-04 08:14:10|11654.39|11654.39|11654.39|11654.39|11654.39|11654.39|11654.39|11654.39|0
1628064880000|2021-08-04 08:14:40|11654.88|11654.88|11654.81|11654.81|11654.88|11654.88|11654.81|11654.81|0
1628064890000|2021-08-04 08:14:50|11655.07|11655.07|11655.24|11655.24|11655.24|11655.24|11655.07|11655.07|0
1628064900000|2021-08-04 08:15:00|11655.07|11655.07|11655.85|11655.85|11655.85|11655.85|11654.86|11654.86|0
1628064920000|2021-08-04 08:15:20|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|11655.98|0
1628064930000|2021-08-04 08:15:30|11655.63|11655.63|11654.99|11654.99|11655.63|11655.63|11654.86|11654.86|0
1628064940000|2021-08-04 08:15:40|11655.24|11655.24|11655.24|11655.24|11655.24|11655.24|11655.24|11655.24|0
1628064960000|2021-08-04 08:16:00|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|11655.11|0
1628064970000|2021-08-04 08:16:10|11654.99|11654.99|11655.97|11655.97|11655.97|11655.97|11654.99|11654.99|0
1628064990000|2021-08-04 08:16:30|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|11656.18|0
1628065000000|2021-08-04 08:16:40|11656.31|11656.31|11658.98|11658.98|11658.98|11658.98|11656.31|11656.31|0
1628065010000|2021-08-04 08:16:50|11658.77|11658.77|11658.77|11658.77|11658.77|11658.77|11658.77|11658.77|0
1628065040000|2021-08-04 08:17:20|11659.47|11659.47|11659.81|11659.81|11659.81|11659.81|11659.47|11659.47|0
1628065050000|2021-08-04 08:17:30|11660.8|11660.8|11661.78|11661.78|11661.78|11661.78|11660.8|11660.8|0
1628065060000|2021-08-04 08:17:40|11661.91|11661.91|11661.91|11661.91|11661.91|11661.91|11661.91|11661.91|0
1628065090000|2021-08-04 08:18:10|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|0
1628065120000|2021-08-04 08:18:40|11661.35|11661.35|11660.55|11660.55|11661.35|11661.35|11660.55|11660.55|0
1628065130000|2021-08-04 08:18:50|11660.95|11660.95|11660.95|11660.95|11660.95|11660.95|11660.95|11660.95|0
1628065140000|2021-08-04 08:19:00|11660.78|11660.78|11658.83|11658.83|11660.78|11660.78|11658.67|11658.67|0
1628065150000|2021-08-04 08:19:10|11657.85|11657.85|11657.87|11657.87|11657.87|11657.87|11657.85|11657.85|0
1628065160000|2021-08-04 08:19:20|11656.88|11656.88|11656.88|11656.88|11656.88|11656.88|11656.88|11656.88|0
1628065170000|2021-08-04 08:19:30|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|11657.28|0
1628065180000|2021-08-04 08:19:40|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|0
1628065200000|2021-08-04 08:20:00|11658.1|11658.1|11658.1|11658.1|11658.1|11658.1|11658.1|11658.1|0
1628065210000|2021-08-04 08:20:10|11659.31|11659.31|11657.34|11657.34|11659.31|11659.31|11657.34|11657.34|0
1628065220000|2021-08-04 08:20:20|11656.99|11656.99|11656.99|11656.99|11656.99|11656.99|11656.99|11656.99|0
1628065260000|2021-08-04 08:21:00|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|11656.78|0
1628065270000|2021-08-04 08:21:10|11657.13|11657.13|11656.78|11656.78|11657.13|11657.13|11656.78|11656.78|0
1628065280000|2021-08-04 08:21:20|11656.57|11656.57|11656.73|11656.73|11656.73|11656.73|11656.57|11656.57|0
1628065300000|2021-08-04 08:21:40|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|0
1628065310000|2021-08-04 08:21:50|11657.31|11657.31|11657.31|11657.31|11657.31|11657.31|11657.31|11657.31|0
1628065320000|2021-08-04 08:22:00|11657.64|11657.64|11657.41|11657.41|11657.64|11657.64|11657.41|11657.41|0
1628065350000|2021-08-04 08:22:30|11657.25|11657.25|11656.98|11656.98|11657.25|11657.25|11656.98|11656.98|0
1628065370000|2021-08-04 08:22:50|11656.63|11656.63|11655.64|11655.64|11656.63|11656.63|11655.64|11655.64|0
1628065380000|2021-08-04 08:23:00|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|11655.43|0
1628065400000|2021-08-04 08:23:20|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|11655.22|0
1628065420000|2021-08-04 08:23:40|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|11654.87|0
1628065430000|2021-08-04 08:23:50|11656.08|11656.08|11656.08|11656.08|11656.08|11656.08|11656.08|11656.08|0
1628065440000|2021-08-04 08:24:00|11655.91|11655.91|11655.27|11655.27|11655.91|11655.91|11654.93|11654.93|0
1628065470000|2021-08-04 08:24:30|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|0
1628065480000|2021-08-04 08:24:40|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|11654.58|0
1628065500000|2021-08-04 08:25:00|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|11655.56|0
1628065510000|2021-08-04 08:25:10|11655.41|11655.41|11655.82|11655.82|11655.82|11655.82|11655.33|11655.33|0
1628065520000|2021-08-04 08:25:20|11655.4|11655.4|11654.29|11654.29|11655.4|11655.4|11654.29|11654.29|0
1628065530000|2021-08-04 08:25:30|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|11654.43|0
1628065550000|2021-08-04 08:25:50|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|11653.63|0
1628065560000|2021-08-04 08:26:00|11653.46|11653.46|11653.95|11653.95|11653.95|11653.95|11652.97|11652.97|0
1628065580000|2021-08-04 08:26:20|11652.62|11652.62|11651.76|11651.76|11652.62|11652.62|11651.76|11651.76|0
1628065610000|2021-08-04 08:26:50|11651.84|11651.84|11652.05|11652.05|11652.05|11652.05|11651.84|11651.84|0
1628065640000|2021-08-04 08:27:20|11653.04|11653.04|11653.95|11653.95|11654.02|11654.02|11653.04|11653.04|0
1628065650000|2021-08-04 08:27:30|11654.64|11654.64|11655.34|11655.34|11655.34|11655.34|11654.64|11654.64|0
1628065660000|2021-08-04 08:27:40|11655.28|11655.28|11655.16|11655.16|11655.28|11655.28|11655.16|11655.16|0
1628065680000|2021-08-04 08:28:00|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|11654.92|0
1628065720000|2021-08-04 08:28:40|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|0
1628065730000|2021-08-04 08:28:50|11656.12|11656.12|11656.46|11656.46|11656.46|11656.46|11656.12|11656.12|0
1628065750000|2021-08-04 08:29:10|11656.12|11656.12|11656.12|11656.12|11656.12|11656.12|11656.12|11656.12|0
1628065760000|2021-08-04 08:29:20|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|0
1628065780000|2021-08-04 08:29:40|11655.73|11655.73|11656.08|11656.08|11656.08|11656.08|11655.73|11655.73|0
1628065800000|2021-08-04 08:30:00|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|11655.68|0
1628065810000|2021-08-04 08:30:10|11656.03|11656.03|11656.03|11656.03|11656.03|11656.03|11656.03|11656.03|0
1628065830000|2021-08-04 08:30:30|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|11655.39|0
1628065840000|2021-08-04 08:30:40|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|11655.79|0
1628065850000|2021-08-04 08:30:50|11655.81|11655.81|11656.89|11656.89|11656.89|11656.89|11655.4|11655.4|0
1628065870000|2021-08-04 08:31:10|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|11655.91|0
1628065880000|2021-08-04 08:31:20|11656.12|11656.12|11655.77|11655.77|11656.12|11656.12|11655.77|11655.77|0
1628065890000|2021-08-04 08:31:30|11654.79|11654.79|11653.99|11653.99|11654.79|11654.79|11653.99|11653.99|0
1628065930000|2021-08-04 08:32:10|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|0
1628065960000|2021-08-04 08:32:40|11654.21|11654.21|11655.19|11655.19|11655.19|11655.19|11654.21|11654.21|0
1628065970000|2021-08-04 08:32:50|11654.21|11654.21|11653.7|11653.7|11654.21|11654.21|11653.7|11653.7|0
1628065990000|2021-08-04 08:33:10|11653.39|11653.39|11652.82|11652.82|11653.39|11653.39|11652.82|11652.82|0
1628066020000|2021-08-04 08:33:40|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|11652.56|0
1628066040000|2021-08-04 08:34:00|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|11655.51|0
1628066050000|2021-08-04 08:34:10|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|11655.77|0
1628066060000|2021-08-04 08:34:20|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|0
1628066090000|2021-08-04 08:34:50|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|11655.66|0
1628066100000|2021-08-04 08:35:00|11655.43|11655.43|11656.93|11656.93|11656.93|11656.93|11655.43|11655.43|0
1628066110000|2021-08-04 08:35:10|11657.98|11657.98|11657.74|11657.74|11657.98|11657.98|11657.74|11657.74|0
1628066120000|2021-08-04 08:35:20|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|11658.21|0
1628066130000|2021-08-04 08:35:30|11659.01|11659.01|11658.78|11658.78|11659.41|11659.41|11658.43|11658.43|0
1628066140000|2021-08-04 08:35:40|11658.64|11658.64|11658.91|11658.91|11658.91|11658.91|11658.57|11658.57|0
1628066160000|2021-08-04 08:36:00|11659.9|11659.9|11659.9|11659.9|11659.9|11659.9|11659.9|11659.9|0
1628066170000|2021-08-04 08:36:10|11659.23|11659.23|11659.06|11659.06|11659.23|11659.23|11659.06|11659.06|0
1628066180000|2021-08-04 08:36:20|11658.99|11658.99|11659.63|11659.63|11659.63|11659.63|11658.99|11658.99|0
1628066190000|2021-08-04 08:36:30|11659.58|11659.58|11658.82|11658.82|11659.62|11659.62|11658.82|11658.82|0
1628066210000|2021-08-04 08:36:50|11658.87|11658.87|11658.45|11658.45|11658.87|11658.87|11658.45|11658.45|0
1628066220000|2021-08-04 08:37:00|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|11658.23|0
1628066230000|2021-08-04 08:37:10|11658.87|11658.87|11658.81|11658.81|11658.87|11658.87|11658.65|11658.65|0
1628066260000|2021-08-04 08:37:40|11658.39|11658.39|11657.39|11657.39|11658.6|11658.6|11657.39|11657.39|0
1628066280000|2021-08-04 08:38:00|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|11657.18|0
1628066290000|2021-08-04 08:38:10|11656.91|11656.91|11656.39|11656.39|11656.91|11656.91|11656.39|11656.39|0
1628066300000|2021-08-04 08:38:20|11656.65|11656.65|11656.54|11656.54|11656.65|11656.65|11656.3|11656.3|0
1628066310000|2021-08-04 08:38:30|11656.86|11656.86|11656.86|11656.86|11656.86|11656.86|11656.86|11656.86|0
1628066320000|2021-08-04 08:38:40|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|11656.94|0
1628066330000|2021-08-04 08:38:50|11657.92|11657.92|11659.13|11659.13|11659.13|11659.13|11657.92|11657.92|0
1628066340000|2021-08-04 08:39:00|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|11659.34|0
1628066350000|2021-08-04 08:39:10|11660.32|11660.32|11660.04|11660.04|11660.32|11660.32|11660.04|11660.04|0
1628066370000|2021-08-04 08:39:30|11662.01|11662.01|11662.41|11662.41|11662.41|11662.41|11662.01|11662.01|0
1628066430000|2021-08-04 08:40:30|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|0
1628066470000|2021-08-04 08:41:10|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|0
1628066480000|2021-08-04 08:41:20|11663.91|11663.91|11664.25|11664.25|11664.25|11664.25|11663.91|11663.91|0
1628066490000|2021-08-04 08:41:30|11664.68|11664.68|11664.33|11664.33|11664.68|11664.68|11664.33|11664.33|0
1628066500000|2021-08-04 08:41:40|11664.83|11664.83|11665|11665|11665|11665|11664.83|11664.83|0
1628066520000|2021-08-04 08:42:00|11665.07|11665.07|11665.36|11665.36|11665.36|11665.36|11665.07|11665.07|0
1628066530000|2021-08-04 08:42:10|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|0
1628066540000|2021-08-04 08:42:20|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|11665.23|0
1628066560000|2021-08-04 08:42:40|11665.75|11665.75|11666.01|11666.01|11666.01|11666.01|11665.75|11665.75|0
1628066580000|2021-08-04 08:43:00|11666.22|11666.22|11664.84|11664.84|11666.22|11666.22|11664.84|11664.84|0
1628066600000|2021-08-04 08:43:20|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|11664.89|0
1628066630000|2021-08-04 08:43:50|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|11665.02|0
1628066650000|2021-08-04 08:44:10|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|11665.52|0
1628066670000|2021-08-04 08:44:30|11665.6|11665.6|11664.97|11664.97|11665.6|11665.6|11664.97|11664.97|0
1628066700000|2021-08-04 08:45:00|11663.98|11663.98|11663.91|11663.91|11663.98|11663.98|11663.91|11663.91|0
1628066730000|2021-08-04 08:45:30|11664.89|11664.89|11666.86|11666.86|11666.86|11666.86|11664.89|11664.89|0
1628066750000|2021-08-04 08:45:50|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|11667.12|0
1628066760000|2021-08-04 08:46:00|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|11666.91|0
1628066780000|2021-08-04 08:46:20|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|0
1628066800000|2021-08-04 08:46:40|11667.03|11667.03|11667.19|11667.19|11667.19|11667.19|11667.03|11667.03|0
1628066810000|2021-08-04 08:46:50|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|11667.54|0
1628066820000|2021-08-04 08:47:00|11668.52|11668.52|11669.59|11669.59|11669.59|11669.59|11668.52|11668.52|0
1628066830000|2021-08-04 08:47:10|11669.85|11669.85|11670.83|11670.83|11670.83|11670.83|11669.85|11669.85|0
1628066850000|2021-08-04 08:47:30|11670.57|11670.57|11670.57|11670.57|11670.57|11670.57|11670.57|11670.57|0
1628066860000|2021-08-04 08:47:40|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|0
1628066870000|2021-08-04 08:47:50|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1628066880000|2021-08-04 08:48:00|11670.05|11670.05|11670.11|11670.11|11670.11|11670.11|11670.05|11670.05|0
1628066890000|2021-08-04 08:48:10|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|0
1628066900000|2021-08-04 08:48:20|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|0
1628066940000|2021-08-04 08:49:00|11670.8|11670.8|11670.3|11670.3|11670.8|11670.8|11670.3|11670.3|0
1628066950000|2021-08-04 08:49:10|11670.13|11670.13|11669.78|11669.78|11670.13|11670.13|11669.78|11669.78|0
1628066960000|2021-08-04 08:49:20|11667.81|11667.81|11671.17|11671.17|11671.17|11671.17|11667.81|11667.81|0
1628066970000|2021-08-04 08:49:30|11671.33|11671.33|11670.35|11670.35|11671.33|11671.33|11670.35|11670.35|0
1628066990000|2021-08-04 08:49:50|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|0
1628067000000|2021-08-04 08:50:00|11670.45|11670.45|11669.55|11669.55|11670.45|11670.45|11669.55|11669.55|0
1628067020000|2021-08-04 08:50:20|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|11669.77|0
1628067040000|2021-08-04 08:50:40|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|11669.49|0
1628067080000|2021-08-04 08:51:20|11669.82|11669.82|11669.92|11669.92|11669.92|11669.92|11669.82|11669.82|0
1628067110000|2021-08-04 08:51:50|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|0
1628067120000|2021-08-04 08:52:00|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|11666.53|0
1628067140000|2021-08-04 08:52:20|11666.18|11666.18|11663.56|11663.56|11666.18|11666.18|11663.56|11663.56|0
1628067150000|2021-08-04 08:52:30|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|11662.75|0
1628067170000|2021-08-04 08:52:50|11662.41|11662.41|11662.41|11662.41|11662.41|11662.41|11662.41|11662.41|0
1628067180000|2021-08-04 08:53:00|11662.24|11662.24|11662|11662|11662.24|11662.24|11662|11662|0
1628067190000|2021-08-04 08:53:10|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|0
1628067220000|2021-08-04 08:53:40|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1628067270000|2021-08-04 08:54:30|11659.61|11659.61|11659.61|11659.61|11659.61|11659.61|11659.61|11659.61|0
1628067300000|2021-08-04 08:55:00|11659.3|11659.3|11659.04|11659.04|11659.3|11659.3|11659.04|11659.04|0
1628067310000|2021-08-04 08:55:10|11658.62|11658.62|11658.83|11658.83|11658.83|11658.83|11658.62|11658.62|0
1628067320000|2021-08-04 08:55:20|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|11658.6|0
1628067330000|2021-08-04 08:55:30|11658.19|11658.19|11658.81|11658.81|11658.81|11658.81|11658.19|11658.19|0
1628067340000|2021-08-04 08:55:40|11659.15|11659.15|11659.5|11659.5|11659.5|11659.5|11659.15|11659.15|0
1628067350000|2021-08-04 08:55:50|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|0
1628067370000|2021-08-04 08:56:10|11659.91|11659.91|11659.91|11659.91|11659.91|11659.91|11659.91|11659.91|0
1628067380000|2021-08-04 08:56:20|11659.86|11659.86|11661.83|11661.83|11661.83|11661.83|11659.86|11659.86|0
1628067410000|2021-08-04 08:56:50|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|11661.67|0
1628067460000|2021-08-04 08:57:40|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|0
1628067470000|2021-08-04 08:57:50|11661.07|11661.07|11660.87|11660.87|11661.07|11661.07|11660.87|11660.87|0
1628067500000|2021-08-04 08:58:20|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|11661.3|0
1628067510000|2021-08-04 08:58:30|11661.53|11661.53|11661.61|11661.61|11661.61|11661.61|11661.53|11661.53|0
1628067520000|2021-08-04 08:58:40|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|11661.53|0
1628067530000|2021-08-04 08:58:50|11661.76|11661.76|11661.76|11661.76|11661.76|11661.76|11661.76|11661.76|0
1628067550000|2021-08-04 08:59:10|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|11661.92|0
1628067590000|2021-08-04 08:59:50|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|0
1628067600000|2021-08-04 09:00:00|11663.49|11663.49|11663.49|11663.49|11663.49|11663.49|11663.49|11663.49|0
1628067650000|2021-08-04 09:00:50|11663.76|11663.76|11663.74|11663.74|11664.09|11664.09|11663.74|11663.74|0
1628067660000|2021-08-04 09:01:00|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|11664.09|0
1628067670000|2021-08-04 09:01:10|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1628067690000|2021-08-04 09:01:30|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|0
1628067720000|2021-08-04 09:02:00|11663.89|11663.89|11662.85|11662.85|11664.06|11664.06|11662.85|11662.85|0
1628067730000|2021-08-04 09:02:10|11662.71|11662.71|11662.71|11662.71|11662.71|11662.71|11662.71|11662.71|0
1628067760000|2021-08-04 09:02:40|11663.11|11663.11|11663.33|11663.33|11663.33|11663.33|11662.99|11662.99|0
1628067770000|2021-08-04 09:02:50|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|11663.73|0
1628067780000|2021-08-04 09:03:00|11663.82|11663.82|11663.82|11663.82|11663.82|11663.82|11663.82|11663.82|0
1628067800000|2021-08-04 09:03:20|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|11663.98|0
1628067830000|2021-08-04 09:03:50|11664|11664|11664.64|11664.64|11664.64|11664.64|11664|11664|0
1628067860000|2021-08-04 09:04:20|11664.9|11664.9|11664.9|11664.9|11664.9|11664.9|11664.9|11664.9|0
1628067870000|2021-08-04 09:04:30|11664.5|11664.5|11664.5|11664.5|11664.5|11664.5|11664.5|11664.5|0
1628067880000|2021-08-04 09:04:40|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|11665.48|0
1628067900000|2021-08-04 09:05:00|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|0
1628067910000|2021-08-04 09:05:10|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|0
1628067920000|2021-08-04 09:05:20|11667|11667|11667.93|11667.93|11667.93|11667.93|11666.6|11666.6|0
1628067930000|2021-08-04 09:05:30|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|0
1628067950000|2021-08-04 09:05:50|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|11667.74|0
1628067960000|2021-08-04 09:06:00|11668.09|11668.09|11668.84|11668.84|11668.84|11668.84|11668.04|11668.04|0
1628067970000|2021-08-04 09:06:10|11668.49|11668.49|11668.14|11668.14|11668.49|11668.49|11668.14|11668.14|0
1628067980000|2021-08-04 09:06:20|11668.61|11668.61|11668.31|11668.31|11668.61|11668.61|11668.31|11668.31|0
1628067990000|2021-08-04 09:06:30|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|0
1628068010000|2021-08-04 09:06:50|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|0
1628068020000|2021-08-04 09:07:00|11667.88|11667.88|11668.17|11668.17|11668.17|11668.17|11667.88|11667.88|0
1628068040000|2021-08-04 09:07:20|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|11666.97|0
1628068090000|2021-08-04 09:08:10|11665|11665|11664.79|11664.79|11665.13|11665.13|11664.79|11664.79|0
1628068160000|2021-08-04 09:09:20|11668.75|11668.75|11669.95|11669.95|11669.95|11669.95|11668.75|11668.75|0
1628068170000|2021-08-04 09:09:30|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|0
1628068180000|2021-08-04 09:09:40|11669.23|11669.23|11669.23|11669.23|11669.23|11669.23|11669.23|11669.23|0
1628068200000|2021-08-04 09:10:00|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|11669.02|0
1628068210000|2021-08-04 09:10:10|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|11669.16|0
1628068220000|2021-08-04 09:10:20|11669.58|11669.58|11673.6|11673.6|11673.6|11673.6|11669.58|11669.58|0
1628068230000|2021-08-04 09:10:30|11673.95|11673.95|11674.3|11674.3|11674.3|11674.3|11673.95|11673.95|0
1628068240000|2021-08-04 09:10:40|11675.28|11675.28|11675.28|11675.28|11675.28|11675.28|11675.07|11675.07|0
1628068260000|2021-08-04 09:11:00|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|11675.45|0
1628068270000|2021-08-04 09:11:10|11677.86|11677.86|11678.38|11678.38|11678.38|11678.38|11677.86|11677.86|0
1628068280000|2021-08-04 09:11:20|11679.37|11679.37|11678.86|11678.86|11679.84|11679.84|11678.86|11678.86|0
1628068320000|2021-08-04 09:12:00|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|0
1628068330000|2021-08-04 09:12:10|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|0
1628068360000|2021-08-04 09:12:40|11679.83|11679.83|11680.01|11680.01|11680.01|11680.01|11679.83|11679.83|0
1628068380000|2021-08-04 09:13:00|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|11680.43|0
1628068390000|2021-08-04 09:13:10|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|0
1628068400000|2021-08-04 09:13:20|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|11679.66|0
1628068430000|2021-08-04 09:13:50|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|0
1628068440000|2021-08-04 09:14:00|11679.69|11679.69|11679.51|11679.51|11679.69|11679.69|11679.51|11679.51|0
1628068460000|2021-08-04 09:14:20|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|11679.84|0
1628068480000|2021-08-04 09:14:40|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|0
1628068490000|2021-08-04 09:14:50|11680.42|11680.42|11681.63|11681.63|11681.63|11681.63|11680.42|11680.42|0
1628068500000|2021-08-04 09:15:00|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|0
1628068530000|2021-08-04 09:15:30|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|11681.72|0
1628068550000|2021-08-04 09:15:50|11680.51|11680.51|11678.96|11678.96|11680.51|11680.51|11678.96|11678.96|0
1628068590000|2021-08-04 09:16:30|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|0
1628068600000|2021-08-04 09:16:40|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|11679.1|0
1628068610000|2021-08-04 09:16:50|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|0
1628068620000|2021-08-04 09:17:00|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|0
1628068630000|2021-08-04 09:17:10|11678.88|11678.88|11678.54|11678.54|11678.88|11678.88|11678.54|11678.54|0
1628068640000|2021-08-04 09:17:20|11678.75|11678.75|11678.35|11678.35|11678.75|11678.75|11678.35|11678.35|0
1628068700000|2021-08-04 09:18:20|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|0
1628068730000|2021-08-04 09:18:50|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|0
1628068790000|2021-08-04 09:19:50|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|0
1628068800000|2021-08-04 09:20:00|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|0
1628068810000|2021-08-04 09:20:10|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|11679.33|0
1628068820000|2021-08-04 09:20:20|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|11678.35|0
1628068850000|2021-08-04 09:20:50|11677.85|11677.85|11677.85|11677.85|11678.02|11678.02|11677.85|11677.85|0
1628068860000|2021-08-04 09:21:00|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|0
1628068870000|2021-08-04 09:21:10|11677.1|11677.1|11677.1|11677.1|11677.1|11677.1|11677.1|11677.1|0
1628068920000|2021-08-04 09:22:00|11677.27|11677.27|11677.06|11677.06|11677.27|11677.27|11677.06|11677.06|0
1628068950000|2021-08-04 09:22:30|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|0
1628068970000|2021-08-04 09:22:50|11677.06|11677.06|11676.07|11676.07|11677.06|11677.06|11676.07|11676.07|0
1628068980000|2021-08-04 09:23:00|11674.87|11674.87|11673.88|11673.88|11674.87|11674.87|11673.88|11673.88|0
1628069020000|2021-08-04 09:23:40|11673.96|11673.96|11673.96|11673.96|11673.96|11673.96|11673.96|11673.96|0
1628069040000|2021-08-04 09:24:00|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|11674.17|0
1628069060000|2021-08-04 09:24:20|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|11674.39|0
1628069080000|2021-08-04 09:24:40|11674.16|11674.16|11674.16|11674.16|11674.16|11674.16|11674.16|11674.16|0
1628069100000|2021-08-04 09:25:00|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|11673.81|0
1628069110000|2021-08-04 09:25:10|11673.6|11673.6|11673.6|11673.6|11673.6|11673.6|11673.6|11673.6|0
1628069120000|2021-08-04 09:25:20|11673.84|11673.84|11675.8|11675.8|11675.8|11675.8|11673.84|11673.84|0
1628069160000|2021-08-04 09:26:00|11675.88|11675.88|11676.87|11676.87|11676.87|11676.87|11675.88|11675.88|0
1628069170000|2021-08-04 09:26:10|11676.71|11676.71|11676.71|11676.71|11676.71|11676.71|11676.71|11676.71|0
1628069180000|2021-08-04 09:26:20|11676.87|11676.87|11679.32|11679.32|11679.53|11679.53|11676.87|11676.87|0
1628069200000|2021-08-04 09:26:40|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|0
1628069210000|2021-08-04 09:26:50|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|11679.03|0
1628069220000|2021-08-04 09:27:00|11679.11|11679.11|11679.45|11679.45|11679.45|11679.45|11679.11|11679.11|0
1628069260000|2021-08-04 09:27:40|11679.03|11679.03|11681|11681|11681|11681|11679.03|11679.03|0
1628069270000|2021-08-04 09:27:50|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|11680.92|0
1628069280000|2021-08-04 09:28:00|11680.76|11680.76|11680.42|11680.42|11680.76|11680.76|11680.42|11680.42|0
1628069300000|2021-08-04 09:28:20|11679.44|11679.44|11677.4|11677.4|11679.44|11679.44|11677.4|11677.4|0
1628069330000|2021-08-04 09:28:50|11676.87|11676.87|11676.61|11676.61|11676.87|11676.87|11676.61|11676.61|0
1628069340000|2021-08-04 09:29:00|11676.46|11676.46|11677.44|11677.44|11677.44|11677.44|11676.46|11676.46|0
1628069350000|2021-08-04 09:29:10|11676.46|11676.46|11676.86|11676.86|11676.86|11676.86|11676.46|11676.46|0
1628069360000|2021-08-04 09:29:20|11677.28|11677.28|11676.9|11676.9|11677.28|11677.28|11676.9|11676.9|0
1628069370000|2021-08-04 09:29:30|11677.4|11677.4|11677.21|11677.21|11677.61|11677.61|11677.21|11677.21|0
1628069380000|2021-08-04 09:29:40|11677.44|11677.44|11677.52|11677.52|11677.52|11677.52|11677.44|11677.44|0
1628069390000|2021-08-04 09:29:50|11677.17|11677.17|11676.91|11676.91|11677.17|11677.17|11676.91|11676.91|0
1628069400000|2021-08-04 09:30:00|11675.92|11675.92|11676.52|11676.52|11676.52|11676.52|11675.92|11675.92|0
1628069410000|2021-08-04 09:30:10|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|0
1628069420000|2021-08-04 09:30:20|11677.52|11677.52|11677.68|11677.68|11677.68|11677.68|11677.52|11677.52|0
1628069430000|2021-08-04 09:30:30|11677.28|11677.28|11677.41|11677.41|11677.41|11677.41|11677.15|11677.15|0
1628069440000|2021-08-04 09:30:40|11677.01|11677.01|11677.01|11677.01|11677.01|11677.01|11677.01|11677.01|0
1628069450000|2021-08-04 09:30:50|11677.22|11677.22|11677.48|11677.48|11677.48|11677.48|11677.09|11677.09|0
1628069460000|2021-08-04 09:31:00|11677.08|11677.08|11677.54|11677.54|11677.54|11677.54|11677.08|11677.08|0
1628069470000|2021-08-04 09:31:10|11677.69|11677.69|11678.44|11678.44|11678.84|11678.84|11677.69|11677.69|0
1628069480000|2021-08-04 09:31:20|11678.65|11678.65|11679.45|11679.45|11679.45|11679.45|11678.65|11678.65|0
1628069500000|2021-08-04 09:31:40|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|11678.65|0
1628069520000|2021-08-04 09:32:00|11678.93|11678.93|11679.36|11679.36|11679.36|11679.36|11678.93|11678.93|0
1628069530000|2021-08-04 09:32:10|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|0
1628069540000|2021-08-04 09:32:20|11681.73|11681.73|11682.22|11682.22|11682.22|11682.22|11681.73|11681.73|0
1628069570000|2021-08-04 09:32:50|11682|11682|11682|11682|11682|11682|11682|11682|0
1628069600000|2021-08-04 09:33:20|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|11682.99|0
1628069610000|2021-08-04 09:33:30|11682.75|11682.75|11680.78|11680.78|11682.75|11682.75|11680.78|11680.78|0
1628069620000|2021-08-04 09:33:40|11680.55|11680.55|11680.55|11680.55|11680.55|11680.55|11680.55|11680.55|0
1628069660000|2021-08-04 09:34:20|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|0
1628069670000|2021-08-04 09:34:30|11680.55|11680.55|11680.38|11680.38|11680.55|11680.55|11680.38|11680.38|0
1628069680000|2021-08-04 09:34:40|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|0
1628069690000|2021-08-04 09:34:50|11680.2|11680.2|11680.43|11680.43|11680.43|11680.43|11680.2|11680.2|0
1628069700000|2021-08-04 09:35:00|11680.65|11680.65|11679.89|11679.89|11680.65|11680.65|11679.89|11679.89|0
1628069710000|2021-08-04 09:35:10|11679.54|11679.54|11677.57|11677.57|11679.54|11679.54|11677.57|11677.57|0
1628069730000|2021-08-04 09:35:30|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|0
1628069760000|2021-08-04 09:36:00|11678|11678|11680.42|11680.42|11680.42|11680.42|11678|11678|0
1628069790000|2021-08-04 09:36:30|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|11680.63|0
1628069800000|2021-08-04 09:36:40|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|11680.29|0
1628069810000|2021-08-04 09:36:50|11680.07|11680.07|11679.86|11679.86|11680.07|11680.07|11679.86|11679.86|0
1628069820000|2021-08-04 09:37:00|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|0
1628069850000|2021-08-04 09:37:30|11679.92|11679.92|11680.13|11680.13|11680.13|11680.13|11679.92|11679.92|0
1628069870000|2021-08-04 09:37:50|11680.27|11680.27|11679.85|11679.85|11680.27|11680.27|11679.85|11679.85|0
1628069900000|2021-08-04 09:38:20|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|0
1628069920000|2021-08-04 09:38:40|11681.22|11681.22|11680.33|11680.33|11681.22|11681.22|11680.33|11680.33|0
1628069930000|2021-08-04 09:38:50|11680.55|11680.55|11680.5|11680.5|11680.55|11680.55|11680.5|11680.5|0
1628069940000|2021-08-04 09:39:00|11680.15|11680.15|11680.26|11680.26|11680.26|11680.26|11679.94|11679.94|0
1628069950000|2021-08-04 09:39:10|11680.11|11680.11|11679.89|11679.89|11680.11|11680.11|11679.89|11679.89|0
1628069990000|2021-08-04 09:39:50|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|0
1628070000000|2021-08-04 09:40:00|11679.7|11679.7|11679.43|11679.43|11679.7|11679.7|11679.43|11679.43|0
1628070010000|2021-08-04 09:40:10|11679.83|11679.83|11679.62|11679.62|11679.83|11679.83|11679.62|11679.62|0
1628070030000|2021-08-04 09:40:30|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|11679.41|0
1628070050000|2021-08-04 09:40:50|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|11679.48|0
1628070060000|2021-08-04 09:41:00|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|11679.32|0
1628070100000|2021-08-04 09:41:40|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|11679.49|0
1628070110000|2021-08-04 09:41:50|11679.28|11679.28|11679.11|11679.11|11679.28|11679.28|11679.11|11679.11|0
1628070120000|2021-08-04 09:42:00|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|0
1628070130000|2021-08-04 09:42:10|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|0
1628070170000|2021-08-04 09:42:50|11678.34|11678.34|11677.94|11677.94|11678.34|11678.34|11677.94|11677.94|0
1628070180000|2021-08-04 09:43:00|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|11677.77|0
1628070190000|2021-08-04 09:43:10|11677.63|11677.63|11678.19|11678.19|11678.19|11678.19|11677.63|11677.63|0
1628070210000|2021-08-04 09:43:30|11677.98|11677.98|11677.58|11677.58|11677.98|11677.98|11677.58|11677.58|0
1628070230000|2021-08-04 09:43:50|11677.98|11677.98|11680.92|11680.92|11681.26|11681.26|11677.98|11677.98|0
1628070240000|2021-08-04 09:44:00|11680.52|11680.52|11680.52|11680.52|11680.52|11680.52|11680.52|11680.52|0
1628070250000|2021-08-04 09:44:10|11680.68|11680.68|11680.68|11680.68|11681.03|11681.03|11680.68|11680.68|0
1628070280000|2021-08-04 09:44:40|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|11680.47|0
1628070290000|2021-08-04 09:44:50|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|11680.07|0
1628070300000|2021-08-04 09:45:00|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|11680.24|0
1628070310000|2021-08-04 09:45:10|11680.47|11680.47|11678.14|11678.14|11680.68|11680.68|11678.14|11678.14|0
1628070340000|2021-08-04 09:45:40|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|0
1628070350000|2021-08-04 09:45:50|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|11679.01|0
1628070360000|2021-08-04 09:46:00|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|0
1628070370000|2021-08-04 09:46:10|11679.7|11679.7|11679.87|11679.87|11679.87|11679.87|11679.7|11679.7|0
1628070380000|2021-08-04 09:46:20|11679.7|11679.7|11679.09|11679.09|11679.7|11679.7|11679.09|11679.09|0
1628070410000|2021-08-04 09:46:50|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|0
1628070450000|2021-08-04 09:47:30|11678.2|11678.2|11678.2|11678.2|11678.2|11678.2|11678.2|11678.2|0
1628070480000|2021-08-04 09:48:00|11677.8|11677.8|11679|11679|11679|11679|11677.8|11677.8|0
1628070490000|2021-08-04 09:48:10|11679.99|11679.99|11679.64|11679.64|11679.99|11679.99|11679|11679|0
1628070500000|2021-08-04 09:48:20|11679.8|11679.8|11679.8|11679.8|11679.8|11679.8|11679.8|11679.8|0
1628070510000|2021-08-04 09:48:30|11679.46|11679.46|11678.65|11678.65|11679.46|11679.46|11678.65|11678.65|0
1628070530000|2021-08-04 09:48:50|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|11678.49|0
1628070540000|2021-08-04 09:49:00|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|0
1628070560000|2021-08-04 09:49:20|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|11678.15|0
1628070580000|2021-08-04 09:49:40|11677.8|11677.8|11679.12|11679.12|11679.12|11679.12|11677.8|11677.8|0
1628070590000|2021-08-04 09:49:50|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|0
1628070600000|2021-08-04 09:50:00|11679.33|11679.33|11680.32|11680.32|11680.32|11680.32|11679.33|11679.33|0
1628070620000|2021-08-04 09:50:20|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1628070640000|2021-08-04 09:50:40|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|0
1628070660000|2021-08-04 09:51:00|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1628070670000|2021-08-04 09:51:10|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|0
1628070680000|2021-08-04 09:51:20|11680.2|11680.2|11680.03|11680.03|11680.2|11680.2|11679.86|11679.86|0
1628070690000|2021-08-04 09:51:30|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|0
1628070710000|2021-08-04 09:51:50|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|11679.65|0
1628070720000|2021-08-04 09:52:00|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|11679.44|0
1628070730000|2021-08-04 09:52:10|11679.65|11679.65|11679.32|11679.32|11679.65|11679.65|11679.15|11679.15|0
1628070740000|2021-08-04 09:52:20|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|0
1628070750000|2021-08-04 09:52:30|11679.4|11679.4|11679.4|11679.4|11679.4|11679.4|11679.4|11679.4|0
1628070760000|2021-08-04 09:52:40|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|0
1628070790000|2021-08-04 09:53:10|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|0
1628070800000|2021-08-04 09:53:20|11678.2|11678.2|11678.2|11678.2|11678.2|11678.2|11678.2|11678.2|0
1628070840000|2021-08-04 09:54:00|11678.02|11678.02|11678.02|11678.02|11678.02|11678.02|11678.02|11678.02|0
1628070850000|2021-08-04 09:54:10|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|11677.67|0
1628070860000|2021-08-04 09:54:20|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|11678.01|0
1628070870000|2021-08-04 09:54:30|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|0
1628070900000|2021-08-04 09:55:00|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|11678.1|0
1628070940000|2021-08-04 09:55:40|11677.4|11677.4|11681.84|11681.84|11681.84|11681.84|11677.4|11677.4|0
1628070950000|2021-08-04 09:55:50|11682.37|11682.37|11682.16|11682.16|11682.37|11682.37|11682.16|11682.16|0
1628070970000|2021-08-04 09:56:10|11682.02|11682.02|11682.02|11682.02|11682.02|11682.02|11682.02|11682.02|0
1628070980000|2021-08-04 09:56:20|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|0
1628071010000|2021-08-04 09:56:50|11682.63|11682.63|11683.03|11683.03|11683.03|11683.03|11682.63|11682.63|0
1628071020000|2021-08-04 09:57:00|11683.3|11683.3|11685.17|11685.17|11685.97|11685.97|11683.3|11683.3|0
1628071030000|2021-08-04 09:57:10|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|0
1628071050000|2021-08-04 09:57:30|11685.17|11685.17|11685.17|11685.17|11685.17|11685.17|11685.17|11685.17|0
1628071060000|2021-08-04 09:57:40|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|0
1628071080000|2021-08-04 09:58:00|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|0
1628071100000|2021-08-04 09:58:20|11684.87|11684.87|11684.87|11684.87|11685.27|11685.27|11684.87|11684.87|0
1628071110000|2021-08-04 09:58:30|11684.47|11684.47|11684.47|11684.47|11684.47|11684.47|11684.47|11684.47|0
1628071120000|2021-08-04 09:58:40|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|11684.68|0
1628071150000|2021-08-04 09:59:10|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1628071180000|2021-08-04 09:59:40|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|11684.67|0
1628071200000|2021-08-04 10:00:00|11685.37|11685.37|11685.17|11685.17|11685.37|11685.37|11685.17|11685.17|0
1628071210000|2021-08-04 10:00:10|11686.77|11686.77|11687.17|11687.17|11687.17|11687.17|11686.77|11686.77|0
1628071220000|2021-08-04 10:00:20|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|0
1628071230000|2021-08-04 10:00:30|11688.09|11688.09|11688.09|11688.09|11688.09|11688.09|11688.09|11688.09|0
1628071250000|2021-08-04 10:00:50|11689.3|11689.3|11689.3|11689.3|11689.3|11689.3|11689.3|11689.3|0
1628071260000|2021-08-04 10:01:00|11688.9|11688.9|11691.05|11691.05|11691.05|11691.05|11688.9|11688.9|0
1628071270000|2021-08-04 10:01:10|11690.95|11690.95|11691.35|11691.35|11691.35|11691.35|11690.95|11690.95|0
1628071280000|2021-08-04 10:01:20|11691.45|11691.45|11691.88|11691.88|11691.88|11691.88|11691.45|11691.45|0
1628071290000|2021-08-04 10:01:30|11691.35|11691.35|11690.15|11690.15|11691.35|11691.35|11690.15|11690.15|0
1628071340000|2021-08-04 10:02:20|11689.89|11689.89|11690.1|11690.1|11690.1|11690.1|11689.89|11689.89|0
1628071370000|2021-08-04 10:02:50|11689.89|11689.89|11689.42|11689.42|11689.89|11689.89|11689.42|11689.42|0
1628071380000|2021-08-04 10:03:00|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|11689.66|0
1628071400000|2021-08-04 10:03:20|11687.69|11687.69|11687.69|11687.69|11687.69|11687.69|11687.69|11687.69|0
1628071410000|2021-08-04 10:03:30|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|0
1628071420000|2021-08-04 10:03:40|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|0
1628071430000|2021-08-04 10:03:50|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|11687.9|0
1628071440000|2021-08-04 10:04:00|11687.55|11687.55|11686.89|11686.89|11687.55|11687.55|11686.89|11686.89|0
1628071470000|2021-08-04 10:04:30|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|0
1628071510000|2021-08-04 10:05:10|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|11686.28|0
1628071520000|2021-08-04 10:05:20|11686.36|11686.36|11686.36|11686.36|11686.36|11686.36|11686.36|11686.36|0
1628071550000|2021-08-04 10:05:50|11685.96|11685.96|11685.96|11685.96|11685.96|11685.96|11685.96|11685.96|0
1628071560000|2021-08-04 10:06:00|11685.61|11685.61|11685.61|11685.61|11685.61|11685.61|11685.61|11685.61|0
1628071570000|2021-08-04 10:06:10|11684.22|11684.22|11683.82|11683.82|11684.22|11684.22|11683.42|11683.42|0
1628071580000|2021-08-04 10:06:20|11683.02|11683.02|11683.02|11683.02|11683.02|11683.02|11683.02|11683.02|0
1628071610000|2021-08-04 10:06:50|11682.88|11682.88|11682.53|11682.53|11682.88|11682.88|11682.53|11682.53|0
1628071620000|2021-08-04 10:07:00|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|11681.33|0
1628071660000|2021-08-04 10:07:40|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1628071680000|2021-08-04 10:08:00|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|0
1628071690000|2021-08-04 10:08:10|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1628071730000|2021-08-04 10:08:50|11678.81|11678.81|11678.81|11678.81|11678.81|11678.81|11678.81|11678.81|0
1628071740000|2021-08-04 10:09:00|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|0
1628071750000|2021-08-04 10:09:10|11678.63|11678.63|11678.22|11678.22|11678.63|11678.63|11678.22|11678.22|0
1628071760000|2021-08-04 10:09:20|11679.21|11679.21|11679.69|11679.69|11679.69|11679.69|11679.21|11679.21|0
1628071770000|2021-08-04 10:09:30|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|11680.67|0
1628071780000|2021-08-04 10:09:40|11680.71|11680.71|11681.92|11681.92|11681.92|11681.92|11680.71|11680.71|0
1628071800000|2021-08-04 10:10:00|11681.52|11681.52|11682.13|11682.13|11682.13|11682.13|11681.52|11681.52|0
1628071820000|2021-08-04 10:10:20|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|11682.34|0
1628071830000|2021-08-04 10:10:30|11683.2|11683.2|11684.19|11684.19|11684.19|11684.19|11683.2|11683.2|0
1628071840000|2021-08-04 10:10:40|11683.68|11683.68|11684.03|11684.03|11684.03|11684.03|11683.68|11683.68|0
1628071850000|2021-08-04 10:10:50|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|0
1628071870000|2021-08-04 10:11:10|11685.05|11685.05|11685.05|11685.05|11685.05|11685.05|11685.05|11685.05|0
1628071880000|2021-08-04 10:11:20|11685.48|11685.48|11685.13|11685.13|11685.48|11685.48|11685.13|11685.13|0
1628071900000|2021-08-04 10:11:40|11684.14|11684.14|11684.14|11684.14|11684.14|11684.14|11684.14|11684.14|0
1628071920000|2021-08-04 10:12:00|11684.35|11684.35|11684.78|11684.78|11684.78|11684.78|11684.35|11684.35|0
1628071930000|2021-08-04 10:12:10|11684.56|11684.56|11684.78|11684.78|11684.78|11684.78|11684.56|11684.56|0
1628071950000|2021-08-04 10:12:30|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|11684.61|0
1628071960000|2021-08-04 10:12:40|11684.82|11684.82|11684.82|11684.82|11685.03|11685.03|11684.82|11684.82|0
1628071980000|2021-08-04 10:13:00|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|0
1628072020000|2021-08-04 10:13:40|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|0
1628072030000|2021-08-04 10:13:50|11685.81|11685.81|11685.64|11685.64|11685.81|11685.81|11685.64|11685.64|0
1628072060000|2021-08-04 10:14:20|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|0
1628072100000|2021-08-04 10:15:00|11686.69|11686.69|11686.86|11686.86|11686.86|11686.86|11686.69|11686.69|0
1628072110000|2021-08-04 10:15:10|11687.07|11687.07|11686.27|11686.27|11687.07|11687.07|11686.27|11686.27|0
1628072120000|2021-08-04 10:15:20|11686.1|11686.1|11684.13|11684.13|11686.1|11686.1|11684.13|11684.13|0
1628072130000|2021-08-04 10:15:30|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1628072140000|2021-08-04 10:15:40|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|11683.38|0
1628072160000|2021-08-04 10:16:00|11684.36|11684.36|11683.38|11683.38|11684.36|11684.36|11683.38|11683.38|0
1628072180000|2021-08-04 10:16:20|11683.59|11683.59|11683.59|11683.59|11683.59|11683.59|11683.59|11683.59|0
1628072190000|2021-08-04 10:16:30|11683.94|11683.94|11683.94|11683.94|11683.94|11683.94|11683.94|11683.94|0
1628072200000|2021-08-04 10:16:40|11683.73|11683.73|11682.74|11682.74|11683.73|11683.73|11682.74|11682.74|0
1628072210000|2021-08-04 10:16:50|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|11682.72|0
1628072220000|2021-08-04 10:17:00|11682.45|11682.45|11682.24|11682.24|11682.45|11682.45|11682.24|11682.24|0
1628072230000|2021-08-04 10:17:10|11682.31|11682.31|11682.42|11682.42|11682.65|11682.65|11682.31|11682.31|0
1628072240000|2021-08-04 10:17:20|11682.07|11682.07|11682.07|11682.07|11682.07|11682.07|11682.07|11682.07|0
1628072250000|2021-08-04 10:17:30|11683.05|11683.05|11682.8|11682.8|11683.05|11683.05|11682.8|11682.8|0
1628072280000|2021-08-04 10:18:00|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|0
1628072290000|2021-08-04 10:18:10|11681.38|11681.38|11680.39|11680.39|11681.38|11681.38|11680.39|11680.39|0
1628072300000|2021-08-04 10:18:20|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1628072330000|2021-08-04 10:18:50|11682.58|11682.58|11683.7|11683.7|11683.7|11683.7|11682.58|11682.58|0
1628072340000|2021-08-04 10:19:00|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|0
1628072360000|2021-08-04 10:19:20|11684.8|11684.8|11683.85|11683.85|11684.8|11684.8|11683.81|11683.81|0
1628072370000|2021-08-04 10:19:30|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|11683.99|0
1628072390000|2021-08-04 10:19:50|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|0
1628072400000|2021-08-04 10:20:00|11685.14|11685.14|11683.99|11683.99|11685.14|11685.14|11683.99|11683.99|0
1628072410000|2021-08-04 10:20:10|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|11683.83|0
1628072510000|2021-08-04 10:21:50|11683.66|11683.66|11683.45|11683.45|11683.66|11683.66|11683.45|11683.45|0
1628072530000|2021-08-04 10:22:10|11684.43|11684.43|11683.45|11683.45|11684.43|11684.43|11683.45|11683.45|0
1628072550000|2021-08-04 10:22:30|11684.65|11684.65|11685.86|11685.86|11685.86|11685.86|11684.65|11684.65|0
1628072570000|2021-08-04 10:22:50|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|11686.12|0
1628072590000|2021-08-04 10:23:10|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|0
1628072610000|2021-08-04 10:23:30|11686.22|11686.22|11685.49|11685.49|11686.29|11686.29|11685.49|11685.49|0
1628072630000|2021-08-04 10:23:50|11685.7|11685.7|11685.53|11685.53|11686.12|11686.12|11685.13|11685.13|0
1628072660000|2021-08-04 10:24:20|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|0
1628072680000|2021-08-04 10:24:40|11685.58|11685.58|11685.41|11685.41|11685.58|11685.58|11685.41|11685.41|0
1628072690000|2021-08-04 10:24:50|11685.58|11685.58|11685.41|11685.41|11685.58|11685.58|11685.41|11685.41|0
1628072700000|2021-08-04 10:25:00|11685.2|11685.2|11685.37|11685.37|11685.37|11685.37|11685.2|11685.2|0
1628072730000|2021-08-04 10:25:30|11685.2|11685.2|11684.85|11684.85|11685.2|11685.2|11684.85|11684.85|0
1628072770000|2021-08-04 10:26:10|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|0
1628072790000|2021-08-04 10:26:30|11684.95|11684.95|11684.77|11684.77|11685.76|11685.76|11684.77|11684.77|0
1628072800000|2021-08-04 10:26:40|11684.88|11684.88|11684.58|11684.58|11684.88|11684.88|11684.58|11684.58|0
1628072820000|2021-08-04 10:27:00|11684.79|11684.79|11683.8|11683.8|11684.79|11684.79|11683.8|11683.8|0
1628072880000|2021-08-04 10:28:00|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|11684.01|0
1628072890000|2021-08-04 10:28:10|11685|11685|11686.33|11686.33|11686.33|11686.33|11685|11685|0
1628072900000|2021-08-04 10:28:20|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|0
1628072920000|2021-08-04 10:28:40|11686.33|11686.33|11685.6|11685.6|11686.33|11686.33|11685.35|11685.35|0
1628072930000|2021-08-04 10:28:50|11685.73|11685.73|11686.78|11686.78|11686.78|11686.78|11685.58|11685.58|0
1628072950000|2021-08-04 10:29:10|11686.99|11686.99|11687.2|11687.2|11687.2|11687.2|11686.99|11686.99|0
1628072960000|2021-08-04 10:29:20|11686.99|11686.99|11686.87|11686.87|11686.99|11686.99|11686.87|11686.87|0
1628073000000|2021-08-04 10:30:00|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|0
1628073010000|2021-08-04 10:30:10|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|0
1628073040000|2021-08-04 10:30:40|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|11685.32|0
1628073050000|2021-08-04 10:30:50|11684.8|11684.8|11684.72|11684.72|11684.8|11684.8|11684.72|11684.72|0
1628073060000|2021-08-04 10:31:00|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1628073090000|2021-08-04 10:31:30|11684.68|11684.68|11684.69|11684.69|11684.69|11684.69|11684.48|11684.48|0
1628073100000|2021-08-04 10:31:40|11684.49|11684.49|11684.49|11684.49|11684.49|11684.49|11684.49|11684.49|0
1628073110000|2021-08-04 10:31:50|11684.75|11684.75|11684.42|11684.42|11684.75|11684.75|11684.42|11684.42|0
1628073120000|2021-08-04 10:32:00|11684.24|11684.24|11683.81|11683.81|11684.24|11684.24|11683.81|11683.81|0
1628073130000|2021-08-04 10:32:10|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|11683.98|0
1628073160000|2021-08-04 10:32:40|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|11684.96|0
1628073210000|2021-08-04 10:33:30|11684.47|11684.47|11684.37|11684.37|11684.47|11684.47|11684.37|11684.37|0
1628073240000|2021-08-04 10:34:00|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|0
1628073260000|2021-08-04 10:34:20|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|0
1628073360000|2021-08-04 10:36:00|11683.21|11683.21|11682.96|11682.96|11683.21|11683.21|11682.96|11682.96|0
1628073370000|2021-08-04 10:36:10|11682.44|11682.44|11682.2|11682.2|11682.44|11682.44|11682.2|11682.2|0
1628073380000|2021-08-04 10:36:20|11682.04|11682.04|11682.04|11682.04|11682.04|11682.04|11682.04|11682.04|0
1628073390000|2021-08-04 10:36:30|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1628073410000|2021-08-04 10:36:50|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|0
1628073420000|2021-08-04 10:37:00|11680.06|11680.06|11678.85|11678.85|11680.06|11680.06|11678.85|11678.85|0
1628073450000|2021-08-04 10:37:30|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|0
1628073470000|2021-08-04 10:37:50|11678.29|11678.29|11678.29|11678.29|11679.28|11679.28|11678.29|11678.29|0
1628073480000|2021-08-04 10:38:00|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|11678.14|0
1628073510000|2021-08-04 10:38:30|11678.06|11678.06|11677.47|11677.47|11678.06|11678.06|11677.26|11677.26|0
1628073520000|2021-08-04 10:38:40|11676.46|11676.46|11676.46|11676.46|11676.46|11676.46|11675.95|11675.95|0
1628073540000|2021-08-04 10:39:00|11676.25|11676.25|11676.25|11676.25|11676.25|11676.25|11676.04|11676.04|0
1628073550000|2021-08-04 10:39:10|11675.04|11675.04|11673.84|11673.84|11675.04|11675.04|11673.84|11673.84|0
1628073560000|2021-08-04 10:39:20|11674.34|11674.34|11674.34|11674.34|11674.34|11674.34|11674.34|11674.34|0
1628073570000|2021-08-04 10:39:30|11674.13|11674.13|11674.13|11674.13|11675.11|11675.11|11674.13|11674.13|0
1628073610000|2021-08-04 10:40:10|11673.9|11673.9|11673.9|11673.9|11673.9|11673.9|11673.9|11673.9|0
1628073650000|2021-08-04 10:40:50|11674.88|11674.88|11675.74|11675.74|11675.74|11675.74|11674.88|11674.88|0
1628073660000|2021-08-04 10:41:00|11676.72|11676.72|11676.51|11676.51|11676.72|11676.72|11676.51|11676.51|0
1628073680000|2021-08-04 10:41:20|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|11676.72|0
1628073700000|2021-08-04 10:41:40|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|0
1628073770000|2021-08-04 10:42:50|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|0
1628073790000|2021-08-04 10:43:10|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|11678.77|0
1628073800000|2021-08-04 10:43:20|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|11677.78|0
1628073810000|2021-08-04 10:43:30|11678.02|11678.02|11678.09|11678.09|11678.09|11678.09|11678.02|11678.02|0
1628073820000|2021-08-04 10:43:40|11678.33|11678.33|11678.33|11678.33|11678.4|11678.4|11678.33|11678.33|0
1628073860000|2021-08-04 10:44:20|11680.29|11680.29|11679.31|11679.31|11680.29|11680.29|11679.31|11679.31|0
1628073880000|2021-08-04 10:44:40|11679.18|11679.18|11679.18|11679.18|11679.18|11679.18|11679.18|11679.18|0
1628073890000|2021-08-04 10:44:50|11679.39|11679.39|11679.39|11679.39|11679.39|11679.39|11679.39|11679.39|0
1628073900000|2021-08-04 10:45:00|11679.16|11679.16|11681.57|11681.57|11681.57|11681.57|11679.16|11679.16|0
1628073920000|2021-08-04 10:45:20|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|11682.78|0
1628073950000|2021-08-04 10:45:50|11683.18|11683.18|11682.78|11682.78|11683.18|11683.18|11682.78|11682.78|0
1628073960000|2021-08-04 10:46:00|11682.62|11682.62|11682.75|11682.75|11682.96|11682.96|11682.62|11682.62|0
1628073980000|2021-08-04 10:46:20|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|0
1628074020000|2021-08-04 10:47:00|11683.36|11683.36|11683.36|11683.36|11683.36|11683.36|11683.36|11683.36|0
1628074040000|2021-08-04 10:47:20|11683.13|11683.13|11684.12|11684.12|11685.1|11685.1|11683.13|11683.13|0
1628074050000|2021-08-04 10:47:30|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|0
1628074060000|2021-08-04 10:47:40|11684.17|11684.17|11684.17|11684.17|11684.17|11684.17|11684.17|11684.17|0
1628074100000|2021-08-04 10:48:20|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|11684.33|0
1628074110000|2021-08-04 10:48:30|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|0
1628074120000|2021-08-04 10:48:40|11686.51|11686.51|11687.41|11687.41|11687.41|11687.41|11686.51|11686.51|0
1628074130000|2021-08-04 10:48:50|11686.43|11686.43|11687.59|11687.59|11687.59|11687.59|11686.26|11686.26|0
1628074140000|2021-08-04 10:49:00|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|0
1628074150000|2021-08-04 10:49:10|11687.59|11687.59|11685.63|11685.63|11687.59|11687.59|11685.63|11685.63|0
1628074160000|2021-08-04 10:49:20|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|0
1628074170000|2021-08-04 10:49:30|11688.63|11688.63|11686.66|11686.66|11688.63|11688.63|11686.66|11686.66|0
1628074180000|2021-08-04 10:49:40|11688.63|11688.63|11689.61|11689.61|11690.6|11690.6|11688.63|11688.63|0
1628074190000|2021-08-04 10:49:50|11688.63|11688.63|11689.74|11689.74|11689.74|11689.74|11688.63|11688.63|0
1628074200000|2021-08-04 10:50:00|11690.09|11690.09|11689.94|11689.94|11690.09|11690.09|11689.94|11689.94|0
1628074210000|2021-08-04 10:50:10|11690.92|11690.92|11689.94|11689.94|11690.92|11690.92|11689.94|11689.94|0
1628074250000|2021-08-04 10:50:50|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|11690.01|0
1628074260000|2021-08-04 10:51:00|11693.95|11693.95|11691.98|11691.98|11693.95|11693.95|11691.98|11691.98|0
1628074300000|2021-08-04 10:51:40|11690.78|11690.78|11691.11|11691.11|11691.11|11691.11|11690.78|11690.78|0
1628074310000|2021-08-04 10:51:50|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|11691.46|0
1628074320000|2021-08-04 10:52:00|11691.81|11691.81|11692.79|11692.79|11692.79|11692.79|11691.81|11691.81|0
1628074330000|2021-08-04 10:52:10|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|11691.81|0
1628074340000|2021-08-04 10:52:20|11691.3|11691.3|11691.3|11691.3|11691.3|11691.3|11691.3|11691.3|0
1628074380000|2021-08-04 10:53:00|11690.6|11690.6|11690.95|11690.95|11690.95|11690.95|11690.6|11690.6|0
1628074390000|2021-08-04 10:53:10|11690.74|11690.74|11690.53|11690.53|11690.74|11690.74|11690.53|11690.53|0
1628074400000|2021-08-04 10:53:20|11690.74|11690.74|11690.74|11690.74|11690.74|11690.74|11690.74|11690.74|0
1628074420000|2021-08-04 10:53:40|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|11690.53|0
1628074450000|2021-08-04 10:54:10|11690.02|11690.02|11690.37|11690.37|11690.37|11690.37|11690.02|11690.02|0
1628074460000|2021-08-04 10:54:20|11690.72|11690.72|11692.69|11692.69|11692.69|11692.69|11690.72|11690.72|0
1628074470000|2021-08-04 10:54:30|11691.7|11691.7|11691.63|11691.63|11691.7|11691.7|11691.63|11691.63|0
1628074500000|2021-08-04 10:55:00|11691.43|11691.43|11691.35|11691.35|11691.43|11691.43|11691.35|11691.35|0
1628074540000|2021-08-04 10:55:40|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|11691.55|0
1628074550000|2021-08-04 10:55:50|11691.68|11691.68|11691.95|11691.95|11691.95|11691.95|11691.55|11691.55|0
1628074560000|2021-08-04 10:56:00|11693.92|11693.92|11694.27|11694.27|11694.27|11694.27|11693.92|11693.92|0
1628074570000|2021-08-04 10:56:10|11694.61|11694.61|11694.61|11694.61|11694.61|11694.61|11694.61|11694.61|0
1628074580000|2021-08-04 10:56:20|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|11694.83|0
1628074590000|2021-08-04 10:56:30|11694.98|11694.98|11695.06|11695.06|11695.06|11695.06|11694.98|11694.98|0
1628074600000|2021-08-04 10:56:40|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|0
1628074620000|2021-08-04 10:57:00|11694.95|11694.95|11695.18|11695.18|11695.18|11695.18|11694.95|11694.95|0
1628074630000|2021-08-04 10:57:10|11696.17|11696.17|11695.42|11695.42|11696.17|11696.17|11695.18|11695.18|0
1628074660000|2021-08-04 10:57:40|11695.2|11695.2|11695.42|11695.42|11695.42|11695.42|11695.2|11695.2|0
1628074670000|2021-08-04 10:57:50|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|0
1628074690000|2021-08-04 10:58:10|11697.38|11697.38|11696.4|11696.4|11697.38|11697.38|11696.4|11696.4|0
1628074710000|2021-08-04 10:58:30|11696.19|11696.19|11695.98|11695.98|11696.19|11696.19|11695.98|11695.98|0
1628074720000|2021-08-04 10:58:40|11695.81|11695.81|11695.6|11695.6|11696.07|11696.07|11695.6|11695.6|0
1628074730000|2021-08-04 10:58:50|11696.8|11696.8|11699.79|11699.79|11699.79|11699.79|11696.8|11696.8|0
1628074750000|2021-08-04 10:59:10|11700.77|11700.77|11699.79|11699.79|11700.77|11700.77|11699.79|11699.79|0
1628074760000|2021-08-04 10:59:20|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|11700.77|0
1628074770000|2021-08-04 10:59:30|11701.76|11701.76|11700.77|11700.77|11701.76|11701.76|11700.77|11700.77|0
1628074780000|2021-08-04 10:59:40|11701.12|11701.12|11703.2|11703.2|11703.2|11703.2|11701.12|11701.12|0
1628074790000|2021-08-04 10:59:50|11704.21|11704.21|11704.42|11704.42|11704.42|11704.42|11704.21|11704.21|0
1628074800000|2021-08-04 11:00:00|11704.5|11704.5|11703.52|11703.52|11705.49|11705.49|11703.52|11703.52|0
1628074830000|2021-08-04 11:00:30|11703.7|11703.7|11703.52|11703.52|11704.69|11704.69|11703.52|11703.52|0
1628074850000|2021-08-04 11:00:50|11703.3|11703.3|11703.09|11703.09|11703.3|11703.3|11703.09|11703.09|0
1628074860000|2021-08-04 11:01:00|11702.59|11702.59|11701.76|11701.76|11702.59|11702.59|11701.76|11701.76|0
1628074890000|2021-08-04 11:01:30|11700.78|11700.78|11700.78|11700.78|11700.78|11700.78|11700.78|11700.78|0
1628074900000|2021-08-04 11:01:40|11699.98|11699.98|11699.75|11699.75|11699.98|11699.98|11699.75|11699.75|0
1628074920000|2021-08-04 11:02:00|11698.54|11698.54|11700|11700|11700|11700|11698.54|11698.54|0
1628074950000|2021-08-04 11:02:30|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|0
1628074970000|2021-08-04 11:02:50|11698.67|11698.67|11694.68|11694.68|11698.67|11698.67|11694.68|11694.68|0
1628074980000|2021-08-04 11:03:00|11695.66|11695.66|11696.65|11696.65|11696.65|11696.65|11695.66|11695.66|0
1628074990000|2021-08-04 11:03:10|11697.34|11697.34|11697.69|11697.69|11697.69|11697.69|11697.34|11697.34|0
1628075000000|2021-08-04 11:03:20|11697.48|11697.48|11697.48|11697.48|11697.48|11697.48|11697.48|11697.48|0
1628075040000|2021-08-04 11:04:00|11697.05|11697.05|11698.04|11698.04|11698.04|11698.04|11697.05|11697.05|0
1628075050000|2021-08-04 11:04:10|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|11699.24|0
1628075060000|2021-08-04 11:04:20|11699.64|11699.64|11702.02|11702.02|11702.42|11702.42|11699.64|11699.64|0
1628075110000|2021-08-04 11:05:10|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|11702.42|0
1628075150000|2021-08-04 11:05:50|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|0
1628075160000|2021-08-04 11:06:00|11704.01|11704.01|11703.83|11703.83|11704.01|11704.01|11703.83|11703.83|0
1628075170000|2021-08-04 11:06:10|11703.31|11703.31|11703.31|11703.31|11703.31|11703.31|11703.31|11703.31|0
1628075180000|2021-08-04 11:06:20|11702.32|11702.32|11702.32|11702.32|11702.32|11702.32|11702.32|11702.32|0
1628075210000|2021-08-04 11:06:50|11702.4|11702.4|11702.75|11702.75|11702.75|11702.75|11702.4|11702.4|0
1628075220000|2021-08-04 11:07:00|11702.49|11702.49|11702.5|11702.5|11702.76|11702.76|11702.33|11702.33|0
1628075230000|2021-08-04 11:07:10|11702.72|11702.72|11702.55|11702.55|11702.72|11702.72|11702.55|11702.55|0
1628075240000|2021-08-04 11:07:20|11702.47|11702.47|11702.68|11702.68|11702.68|11702.68|11702.47|11702.47|0
1628075250000|2021-08-04 11:07:30|11703.03|11703.03|11703.02|11703.02|11704.18|11704.18|11702.85|11702.85|0
1628075290000|2021-08-04 11:08:10|11703.09|11703.09|11703.25|11703.25|11703.25|11703.25|11703.09|11703.09|0
1628075310000|2021-08-04 11:08:30|11702.95|11702.95|11702.85|11702.85|11702.95|11702.95|11702.85|11702.85|0
1628075330000|2021-08-04 11:08:50|11703.65|11703.65|11703.91|11703.91|11703.91|11703.91|11703.65|11703.65|0
1628075340000|2021-08-04 11:09:00|11704.9|11704.9|11706.14|11706.14|11706.14|11706.14|11704.9|11704.9|0
1628075350000|2021-08-04 11:09:10|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|0
1628075390000|2021-08-04 11:09:50|11706.86|11706.86|11705.88|11705.88|11706.86|11706.86|11705.88|11705.88|0
1628075400000|2021-08-04 11:10:00|11706.16|11706.16|11706.3|11706.3|11706.3|11706.3|11706.16|11706.16|0
1628075410000|2021-08-04 11:10:10|11707|11707|11707|11707|11707.98|11707.98|11707|11707|0
1628075440000|2021-08-04 11:10:40|11706.89|11706.89|11706.89|11706.89|11706.89|11706.89|11706.89|11706.89|0
1628075450000|2021-08-04 11:10:50|11707.15|11707.15|11707.15|11707.15|11707.15|11707.15|11707.15|11707.15|0
1628075460000|2021-08-04 11:11:00|11707.5|11707.5|11708.48|11708.48|11709.47|11709.47|11707.5|11707.5|0
1628075470000|2021-08-04 11:11:10|11708.06|11708.06|11708.06|11708.06|11708.06|11708.06|11708.06|11708.06|0
1628075480000|2021-08-04 11:11:20|11708.2|11708.2|11709.21|11709.21|11709.21|11709.21|11708.2|11708.2|0
1628075490000|2021-08-04 11:11:30|11709.56|11709.56|11709.35|11709.35|11709.56|11709.56|11709.35|11709.35|0
1628075510000|2021-08-04 11:11:50|11709.56|11709.56|11709.35|11709.35|11709.56|11709.56|11709.35|11709.35|0
1628075520000|2021-08-04 11:12:00|11710.33|11710.33|11709.82|11709.82|11710.33|11710.33|11709.35|11709.35|0
1628075540000|2021-08-04 11:12:20|11710.03|11710.03|11710.03|11710.03|11710.03|11710.03|11710.03|11710.03|0
1628075550000|2021-08-04 11:12:30|11709.68|11709.68|11709.68|11709.68|11709.68|11709.68|11709.68|11709.68|0
1628075560000|2021-08-04 11:12:40|11709.51|11709.51|11709.75|11709.75|11709.75|11709.75|11709.51|11709.51|0
1628075570000|2021-08-04 11:12:50|11709.35|11709.35|11708.95|11708.95|11709.35|11709.35|11708.95|11708.95|0
1628075580000|2021-08-04 11:13:00|11709.11|11709.11|11709.11|11709.11|11709.11|11709.11|11709.11|11709.11|0
1628075590000|2021-08-04 11:13:10|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|0
1628075620000|2021-08-04 11:13:40|11709.8|11709.8|11709.8|11709.8|11710.78|11710.78|11709.8|11709.8|0
1628075630000|2021-08-04 11:13:50|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|11709.98|0
1628075640000|2021-08-04 11:14:00|11708.77|11708.77|11709.98|11709.98|11709.98|11709.98|11708.77|11708.77|0
1628075650000|2021-08-04 11:14:10|11709.9|11709.9|11709.47|11709.47|11709.9|11709.9|11709.47|11709.47|0
1628075670000|2021-08-04 11:14:30|11709.6|11709.6|11709.81|11709.81|11709.81|11709.81|11709.6|11709.6|0
1628075690000|2021-08-04 11:14:50|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|0
1628075700000|2021-08-04 11:15:00|11710.33|11710.33|11710.08|11710.08|11710.33|11710.33|11710.08|11710.08|0
1628075720000|2021-08-04 11:15:20|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|0
1628075730000|2021-08-04 11:15:30|11710.11|11710.11|11711.35|11711.35|11711.35|11711.35|11710.11|11710.11|0
1628075740000|2021-08-04 11:15:40|11711.2|11711.2|11712.18|11712.18|11713.17|11713.17|11711.2|11711.2|0
1628075750000|2021-08-04 11:15:50|11712.35|11712.35|11711.53|11711.53|11712.35|11712.35|11711.37|11711.37|0
1628075760000|2021-08-04 11:16:00|11712.52|11712.52|11711.74|11711.74|11712.73|11712.73|11711.74|11711.74|0
1628075780000|2021-08-04 11:16:20|11710.76|11710.76|11710.76|11710.76|11710.76|11710.76|11710.76|11710.76|0
1628075790000|2021-08-04 11:16:30|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|11710.25|0
1628075820000|2021-08-04 11:17:00|11712.22|11712.22|11712.22|11712.22|11712.22|11712.22|11712.22|11712.22|0
1628075830000|2021-08-04 11:17:10|11712.57|11712.57|11712.57|11712.57|11712.57|11712.57|11712.57|11712.57|0
1628075840000|2021-08-04 11:17:20|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|11712.74|0
1628075850000|2021-08-04 11:17:30|11712.57|11712.57|11712.97|11712.97|11712.97|11712.97|11712.57|11712.57|0
1628075860000|2021-08-04 11:17:40|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|0
1628075900000|2021-08-04 11:18:20|11712.96|11712.96|11715.01|11715.01|11715.01|11715.01|11712.96|11712.96|0
1628075920000|2021-08-04 11:18:40|11714.58|11714.58|11714.58|11714.58|11714.58|11714.58|11714.58|11714.58|0
1628075940000|2021-08-04 11:19:00|11713.38|11713.38|11711.41|11711.41|11713.38|11713.38|11711.41|11711.41|0
1628075960000|2021-08-04 11:19:20|11711.62|11711.62|11711.62|11711.62|11711.62|11711.62|11711.62|11711.62|0
1628075970000|2021-08-04 11:19:30|11711.77|11711.77|11711.7|11711.7|11711.77|11711.77|11711.7|11711.7|0
1628075990000|2021-08-04 11:19:50|11711.96|11711.96|11712.13|11712.13|11712.13|11712.13|11711.96|11711.96|0
1628076000000|2021-08-04 11:20:00|11712.29|11712.29|11712.29|11712.29|11712.29|11712.29|11712.29|11712.29|0
1628076010000|2021-08-04 11:20:10|11712.69|11712.69|11712.69|11712.69|11712.69|11712.69|11712.69|11712.69|0
1628076020000|2021-08-04 11:20:20|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|0
1628076030000|2021-08-04 11:20:30|11713.33|11713.33|11710.03|11710.03|11713.33|11713.33|11710.03|11710.03|0
1628076040000|2021-08-04 11:20:40|11709.05|11709.05|11709.05|11709.05|11709.05|11709.05|11709.05|11709.05|0
1628076050000|2021-08-04 11:20:50|11709.08|11709.08|11709.08|11709.08|11709.08|11709.08|11709.08|11709.08|0
1628076060000|2021-08-04 11:21:00|11709.3|11709.3|11709.16|11709.16|11709.51|11709.51|11709.16|11709.16|0
1628076070000|2021-08-04 11:21:10|11709.03|11709.03|11709.19|11709.19|11709.19|11709.19|11709.03|11709.03|0
1628076080000|2021-08-04 11:21:20|11709.4|11709.4|11709.74|11709.74|11709.74|11709.74|11709.4|11709.4|0
1628076090000|2021-08-04 11:21:30|11710|11710|11711.15|11711.15|11711.15|11711.15|11710|11710|0
1628076120000|2021-08-04 11:22:00|11711.36|11711.36|11712.6|11712.6|11712.82|11712.82|11711.36|11711.36|0
1628076150000|2021-08-04 11:22:30|11712.73|11712.73|11713.1|11713.1|11713.1|11713.1|11712.73|11712.73|0
1628076180000|2021-08-04 11:23:00|11712.94|11712.94|11713.12|11713.12|11713.3|11713.3|11712.94|11712.94|0
1628076190000|2021-08-04 11:23:10|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|11713.58|0
1628076200000|2021-08-04 11:23:20|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|11712.6|0
1628076210000|2021-08-04 11:23:30|11712.39|11712.39|11716|11716|11716|11716|11712.39|11712.39|0
1628076240000|2021-08-04 11:24:00|11715.66|11715.66|11715.31|11715.31|11715.66|11715.66|11715.31|11715.31|0
1628076260000|2021-08-04 11:24:20|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|11716.51|0
1628076280000|2021-08-04 11:24:40|11715.53|11715.53|11715.98|11715.98|11715.98|11715.98|11715.53|11715.53|0
1628076290000|2021-08-04 11:24:50|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|0
1628076300000|2021-08-04 11:25:00|11716.74|11716.74|11716.98|11716.98|11716.98|11716.98|11716.74|11716.74|0
1628076310000|2021-08-04 11:25:10|11717.13|11717.13|11717.28|11717.28|11717.28|11717.28|11717.13|11717.13|0
1628076320000|2021-08-04 11:25:20|11717.49|11717.49|11718.47|11718.47|11718.47|11718.47|11717.49|11717.49|0
1628076350000|2021-08-04 11:25:50|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|11719.68|0
1628076380000|2021-08-04 11:26:20|11720.48|11720.48|11720.48|11720.48|11720.48|11720.48|11720.48|11720.48|0
1628076390000|2021-08-04 11:26:30|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|11720.91|0
1628076420000|2021-08-04 11:27:00|11721.17|11721.17|11721.17|11721.17|11721.17|11721.17|11721.17|11721.17|0
1628076470000|2021-08-04 11:27:50|11721.4|11721.4|11721.4|11721.4|11721.4|11721.4|11721.4|11721.4|0
1628076530000|2021-08-04 11:28:50|11721.17|11721.17|11721.17|11721.17|11721.17|11721.17|11721.17|11721.17|0
1628076540000|2021-08-04 11:29:00|11721.67|11721.67|11721.67|11721.67|11721.67|11721.67|11721.67|11721.67|0
1628076590000|2021-08-04 11:29:50|11722.88|11722.88|11721.74|11721.74|11722.88|11722.88|11721.74|11721.74|0
1628076600000|2021-08-04 11:30:00|11720.94|11720.94|11720.51|11720.51|11720.94|11720.94|11720.51|11720.51|0
1628076610000|2021-08-04 11:30:10|11719.53|11719.53|11719.53|11719.53|11719.53|11719.53|11719.53|11719.53|0
1628076620000|2021-08-04 11:30:20|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|11718.54|0
1628076630000|2021-08-04 11:30:30|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|11717.56|0
1628076650000|2021-08-04 11:30:50|11717.77|11717.77|11717.77|11717.77|11717.77|11717.77|11717.77|11717.77|0
1628076680000|2021-08-04 11:31:20|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|11717.42|0
1628076690000|2021-08-04 11:31:30|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|11717.59|0
1628076700000|2021-08-04 11:31:40|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|11717.51|0
1628076720000|2021-08-04 11:32:00|11717.3|11717.3|11717.3|11717.3|11717.3|11717.3|11717.3|11717.3|0
1628076740000|2021-08-04 11:32:20|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|0
1628076760000|2021-08-04 11:32:40|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|11716.76|0
1628076770000|2021-08-04 11:32:50|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|0
1628076780000|2021-08-04 11:33:00|11716.8|11716.8|11716.3|11716.3|11716.8|11716.8|11716.3|11716.3|0
1628076790000|2021-08-04 11:33:10|11716.49|11716.49|11716.33|11716.33|11716.49|11716.49|11716.33|11716.33|0
1628076800000|2021-08-04 11:33:20|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|11713.92|0
1628076820000|2021-08-04 11:33:40|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|11713.68|0
1628076830000|2021-08-04 11:33:50|11714.08|11714.08|11714.08|11714.08|11714.08|11714.08|11714.08|11714.08|0
1628076860000|2021-08-04 11:34:20|11714.25|11714.25|11713.04|11713.04|11714.25|11714.25|11713.04|11713.04|0
1628076870000|2021-08-04 11:34:30|11713.2|11713.2|11713.2|11713.2|11713.2|11713.2|11713.2|11713.2|0
1628076880000|2021-08-04 11:34:40|11713.55|11713.55|11713.55|11713.55|11714.53|11714.53|11713.55|11713.55|0
1628076890000|2021-08-04 11:34:50|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|0
1628076900000|2021-08-04 11:35:00|11713.67|11713.67|11713.93|11713.93|11713.93|11713.93|11713.67|11713.67|0
1628076930000|2021-08-04 11:35:30|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|0
1628076950000|2021-08-04 11:35:50|11715.48|11715.48|11715.48|11715.48|11715.48|11715.48|11715.48|11715.48|0
1628076970000|2021-08-04 11:36:10|11715.88|11715.88|11716.14|11716.14|11716.14|11716.14|11715.88|11715.88|0
1628077000000|2021-08-04 11:36:40|11717.13|11717.13|11718.41|11718.41|11718.41|11718.41|11717.13|11717.13|0
1628077010000|2021-08-04 11:36:50|11717.43|11717.43|11717.43|11717.43|11717.43|11717.43|11717.43|11717.43|0
1628077020000|2021-08-04 11:37:00|11717.56|11717.56|11717.47|11717.47|11717.69|11717.69|11717.47|11717.47|0
1628077030000|2021-08-04 11:37:10|11717.52|11717.52|11717.79|11717.79|11717.79|11717.79|11717.52|11717.52|0
1628077040000|2021-08-04 11:37:20|11717.91|11717.91|11718.04|11718.04|11718.04|11718.04|11717.91|11717.91|0
1628077090000|2021-08-04 11:38:10|11717.91|11717.91|11718.29|11718.29|11718.42|11718.42|11717.91|11717.91|0
1628077100000|2021-08-04 11:38:20|11718.16|11718.16|11718.16|11718.16|11718.29|11718.29|11718.16|11718.16|0
1628077110000|2021-08-04 11:38:30|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|11718.29|0
1628077130000|2021-08-04 11:38:50|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|11718.21|0
1628077140000|2021-08-04 11:39:00|11718|11718|11718.62|11718.62|11718.62|11718.62|11718|11718|0
1628077150000|2021-08-04 11:39:10|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|11719.03|0
1628077190000|2021-08-04 11:39:50|11719.19|11719.19|11719.03|11719.03|11719.19|11719.19|11719.03|11719.03|0
1628077230000|2021-08-04 11:40:30|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|0
1628077240000|2021-08-04 11:40:40|11718.04|11718.04|11718.89|11718.89|11718.89|11718.89|11718.04|11718.04|0
1628077300000|2021-08-04 11:41:40|11720.86|11720.86|11720.63|11720.63|11720.86|11720.86|11720.63|11720.63|0
1628077340000|2021-08-04 11:42:20|11722.36|11722.36|11722.36|11722.36|11722.36|11722.36|11722.36|11722.36|0
1628077370000|2021-08-04 11:42:50|11722.71|11722.71|11723.69|11723.69|11723.69|11723.69|11722.71|11722.71|0
1628077390000|2021-08-04 11:43:10|11721.72|11721.72|11721.72|11721.72|11721.72|11721.72|11721.72|11721.72|0
1628077420000|2021-08-04 11:43:40|11721.51|11721.51|11721.51|11721.51|11721.51|11721.51|11721.51|11721.51|0
1628077430000|2021-08-04 11:43:50|11721.09|11721.09|11720.04|11720.04|11721.09|11721.09|11720.04|11720.04|0
1628077440000|2021-08-04 11:44:00|11719.83|11719.83|11720.04|11720.04|11720.04|11720.04|11719.83|11719.83|0
1628077450000|2021-08-04 11:44:10|11720.17|11720.17|11719.67|11719.67|11720.17|11720.17|11719.67|11719.67|0
1628077460000|2021-08-04 11:44:20|11719.5|11719.5|11719.33|11719.33|11719.5|11719.5|11719.33|11719.33|0
1628077470000|2021-08-04 11:44:30|11718.83|11718.83|11718.99|11718.99|11719.33|11719.33|11718.32|11718.32|0
1628077480000|2021-08-04 11:44:40|11718.77|11718.77|11718.37|11718.37|11718.77|11718.77|11718.37|11718.37|0
1628077490000|2021-08-04 11:44:50|11718.59|11718.59|11718.59|11718.59|11718.59|11718.59|11718.59|11718.59|0
1628077500000|2021-08-04 11:45:00|11718.51|11718.51|11718.54|11718.54|11718.54|11718.54|11718.32|11718.32|0
1628077510000|2021-08-04 11:45:10|11718.31|11718.31|11717.32|11717.32|11718.31|11718.31|11717.32|11717.32|0
1628077520000|2021-08-04 11:45:20|11715.35|11715.35|11715.22|11715.22|11715.35|11715.35|11715.22|11715.22|0
1628077530000|2021-08-04 11:45:30|11714.53|11714.53|11713.96|11713.96|11714.53|11714.53|11713.96|11713.96|0
1628077540000|2021-08-04 11:45:40|11714.95|11714.95|11713.96|11713.96|11714.95|11714.95|11713.96|11713.96|0
1628077560000|2021-08-04 11:46:00|11715.93|11715.93|11714.95|11714.95|11715.93|11715.93|11714.95|11714.95|0
1628077570000|2021-08-04 11:46:10|11714.44|11714.44|11713.46|11713.46|11714.44|11714.44|11713.46|11713.46|0
1628077600000|2021-08-04 11:46:40|11713.11|11713.11|11713.11|11713.11|11713.11|11713.11|11713.11|11713.11|0
1628077610000|2021-08-04 11:46:50|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|11713.32|0
1628077620000|2021-08-04 11:47:00|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|0
1628077640000|2021-08-04 11:47:20|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|11713.59|0
1628077660000|2021-08-04 11:47:40|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|0
1628077670000|2021-08-04 11:47:50|11712.23|11712.23|11712.15|11712.15|11712.23|11712.23|11712.15|11712.15|0
1628077680000|2021-08-04 11:48:00|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|11711.89|0
1628077700000|2021-08-04 11:48:20|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|11711.68|0
1628077730000|2021-08-04 11:48:50|11712.67|11712.67|11712.67|11712.67|11712.67|11712.67|11712.67|11712.67|0
1628077750000|2021-08-04 11:49:10|11713.65|11713.65|11713.54|11713.54|11713.65|11713.65|11713.54|11713.54|0
1628077760000|2021-08-04 11:49:20|11712.56|11712.56|11711.57|11711.57|11712.56|11712.56|11711.57|11711.57|0
1628077780000|2021-08-04 11:49:40|11712.56|11712.56|11711.57|11711.57|11712.56|11712.56|11711.57|11711.57|0
1628077800000|2021-08-04 11:50:00|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|0
1628077850000|2021-08-04 11:50:50|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|11712.38|0
1628077880000|2021-08-04 11:51:20|11709.97|11709.97|11711.17|11711.17|11711.17|11711.17|11709.97|11709.97|0
1628077950000|2021-08-04 11:52:30|11710.96|11710.96|11711.95|11711.95|11711.95|11711.95|11710.75|11710.75|0
1628077960000|2021-08-04 11:52:40|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|11712.16|0
1628077970000|2021-08-04 11:52:50|11711.95|11711.95|11711.6|11711.6|11711.95|11711.95|11711.6|11711.6|0
1628077990000|2021-08-04 11:53:10|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|0
1628078000000|2021-08-04 11:53:20|11711.16|11711.16|11710.95|11710.95|11711.16|11711.16|11710.95|11710.95|0
1628078010000|2021-08-04 11:53:30|11710.74|11710.74|11710.74|11710.74|11710.74|11710.74|11710.74|11710.74|0
1628078020000|2021-08-04 11:53:40|11710.82|11710.82|11710.82|11710.82|11710.82|11710.82|11710.82|11710.82|0
1628078040000|2021-08-04 11:54:00|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|0
1628078060000|2021-08-04 11:54:20|11712.14|11712.14|11712.95|11712.95|11713.12|11713.12|11712.14|11712.14|0
1628078070000|2021-08-04 11:54:30|11711.97|11711.97|11711.76|11711.76|11711.97|11711.97|11711.76|11711.76|0
1628078080000|2021-08-04 11:54:40|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|0
1628078100000|2021-08-04 11:55:00|11712.18|11712.18|11712.1|11712.1|11712.18|11712.18|11712.1|11712.1|0
1628078110000|2021-08-04 11:55:10|11712.5|11712.5|11712.5|11712.5|11712.5|11712.5|11712.5|11712.5|0
1628078120000|2021-08-04 11:55:20|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|11712.43|0
1628078130000|2021-08-04 11:55:30|11712.64|11712.64|11712.64|11712.64|11712.64|11712.64|11712.64|11712.64|0
1628078140000|2021-08-04 11:55:40|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|0
1628078170000|2021-08-04 11:56:10|11713.15|11713.15|11713.15|11713.15|11713.15|11713.15|11713.15|11713.15|0
1628078180000|2021-08-04 11:56:20|11711.94|11711.94|11712.93|11712.93|11712.93|11712.93|11711.94|11711.94|0
1628078190000|2021-08-04 11:56:30|11713.14|11713.14|11713.14|11713.14|11713.14|11713.14|11713.14|11713.14|0
1628078200000|2021-08-04 11:56:40|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|11715.55|0
1628078230000|2021-08-04 11:57:10|11715.41|11715.41|11715.41|11715.41|11715.41|11715.41|11715.41|11715.41|0
1628078240000|2021-08-04 11:57:20|11715.27|11715.27|11714.57|11714.57|11715.27|11715.27|11714.57|11714.57|0
1628078250000|2021-08-04 11:57:30|11714.17|11714.17|11713.19|11713.19|11714.17|11714.17|11713.19|11713.19|0
1628078260000|2021-08-04 11:57:40|11713.35|11713.35|11712.25|11712.25|11713.35|11713.35|11712.04|11712.04|0
1628078270000|2021-08-04 11:57:50|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|11711.74|0
1628078280000|2021-08-04 11:58:00|11712.72|11712.72|11714.11|11714.11|11714.11|11714.11|11712.72|11712.72|0
1628078290000|2021-08-04 11:58:10|11714.63|11714.63|11715.14|11715.14|11715.14|11715.14|11714.63|11714.63|0
1628078320000|2021-08-04 11:58:40|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|11715.22|0
1628078330000|2021-08-04 11:58:50|11714.82|11714.82|11714.82|11714.82|11714.82|11714.82|11714.82|11714.82|0
1628078340000|2021-08-04 11:59:00|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|11714.56|0
1628078350000|2021-08-04 11:59:10|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|11714.6|0
1628078380000|2021-08-04 11:59:40|11713.61|11713.61|11713.61|11713.61|11713.61|11713.61|11713.61|11713.61|0
1628078390000|2021-08-04 11:59:50|11713.19|11713.19|11712.71|11712.71|11713.19|11713.19|11712.71|11712.71|0
1628078400000|2021-08-04 12:00:00|11713.06|11713.06|11713.06|11713.06|11713.06|11713.06|11713.06|11713.06|0
1628078410000|2021-08-04 12:00:10|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|0
1628078420000|2021-08-04 12:00:20|11712.94|11712.94|11712.22|11712.22|11713.02|11713.02|11712.22|11712.22|0
1628078430000|2021-08-04 12:00:30|11712.01|11712.01|11711.64|11711.64|11712.01|11712.01|11711.43|11711.43|0
1628078440000|2021-08-04 12:00:40|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|0
1628078450000|2021-08-04 12:00:50|11711.64|11711.64|11712.63|11712.63|11712.63|11712.63|11711.64|11711.64|0
1628078460000|2021-08-04 12:01:00|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|11713.83|0
1628078470000|2021-08-04 12:01:10|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|11713.81|0
1628078490000|2021-08-04 12:01:30|11713.55|11713.55|11712.57|11712.57|11713.55|11713.55|11712.57|11712.57|0
1628078500000|2021-08-04 12:01:40|11712.4|11712.4|11711.79|11711.79|11712.4|11712.4|11711.79|11711.79|0
1628078510000|2021-08-04 12:01:50|11710.8|11710.8|11710.8|11710.8|11710.8|11710.8|11710.8|11710.8|0
1628078520000|2021-08-04 12:02:00|11710.4|11710.4|11710.4|11710.4|11711.39|11711.39|11710.4|11710.4|0
1628078530000|2021-08-04 12:02:10|11710.05|11710.05|11711.66|11711.66|11711.66|11711.66|11710.05|11710.05|0
1628078550000|2021-08-04 12:02:30|11711.67|11711.67|11711.89|11711.89|11711.89|11711.89|11711.67|11711.67|0
1628078560000|2021-08-04 12:02:40|11711.46|11711.46|11711.46|11711.46|11711.46|11711.46|11711.46|11711.46|0
1628078570000|2021-08-04 12:02:50|11711.67|11711.67|11711.67|11711.67|11711.67|11711.67|11711.67|11711.67|0
1628078610000|2021-08-04 12:03:30|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|11711.51|0
1628078660000|2021-08-04 12:04:20|11711.58|11711.58|11711.66|11711.66|11711.66|11711.66|11711.58|11711.58|0
1628078670000|2021-08-04 12:04:30|11711.74|11711.74|11712.72|11712.72|11712.72|11712.72|11711.74|11711.74|0
1628078680000|2021-08-04 12:04:40|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|11713.93|0
1628078690000|2021-08-04 12:04:50|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|11713.79|0
1628078700000|2021-08-04 12:05:00|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|11714.77|0
1628078750000|2021-08-04 12:05:50|11714.7|11714.7|11714.46|11714.46|11714.7|11714.7|11714.46|11714.46|0
1628078760000|2021-08-04 12:06:00|11714.23|11714.23|11714|11714|11714.23|11714.23|11714|11714|0
1628078770000|2021-08-04 12:06:10|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|11712.8|0
1628078780000|2021-08-04 12:06:20|11712.64|11712.64|11711.66|11711.66|11712.64|11712.64|11711.66|11711.66|0
1628078800000|2021-08-04 12:06:40|11710.67|11710.67|11710.67|11710.67|11710.67|11710.67|11710.67|11710.67|0
1628078810000|2021-08-04 12:06:50|11710.77|11710.77|11710.7|11710.7|11710.77|11710.77|11710.7|11710.7|0
1628078820000|2021-08-04 12:07:00|11711.1|11711.1|11711.92|11711.92|11711.92|11711.92|11710.11|11710.11|0
1628078830000|2021-08-04 12:07:10|11711.52|11711.52|11710.46|11710.46|11711.52|11711.52|11710.46|11710.46|0
1628078840000|2021-08-04 12:07:20|11710.88|11710.88|11711.7|11711.7|11711.7|11711.7|11710.88|11710.88|0
1628078850000|2021-08-04 12:07:30|11711.63|11711.63|11711.61|11711.61|11711.63|11711.63|11711.61|11711.61|0
1628078870000|2021-08-04 12:07:50|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|11711.82|0
1628078880000|2021-08-04 12:08:00|11711.69|11711.69|11711.35|11711.35|11711.69|11711.69|11711.35|11711.35|0
1628078890000|2021-08-04 12:08:10|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|0
1628078910000|2021-08-04 12:08:30|11714.17|11714.17|11714.52|11714.52|11714.52|11714.52|11714.17|11714.17|0
1628078940000|2021-08-04 12:09:00|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|0
1628078980000|2021-08-04 12:09:40|11714.36|11714.36|11714.36|11714.36|11714.36|11714.36|11714.36|11714.36|0
1628079000000|2021-08-04 12:10:00|11715.35|11715.35|11715.35|11715.35|11715.35|11715.35|11715.35|11715.35|0
1628079020000|2021-08-04 12:10:20|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|0
1628079030000|2021-08-04 12:10:30|11715.64|11715.64|11715.64|11715.64|11715.64|11715.64|11715.64|11715.64|0
1628079050000|2021-08-04 12:10:50|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|11715.85|0
1628079060000|2021-08-04 12:11:00|11715.99|11715.99|11715.65|11715.65|11715.99|11715.99|11715.65|11715.65|0
1628079070000|2021-08-04 12:11:10|11714.66|11714.66|11713.46|11713.46|11714.66|11714.66|11713.46|11713.46|0
1628079080000|2021-08-04 12:11:20|11713.81|11713.81|11712.47|11712.47|11713.81|11713.81|11712.47|11712.47|0
1628079120000|2021-08-04 12:12:00|11712.74|11712.74|11713.04|11713.04|11713.04|11713.04|11712.74|11712.74|0
1628079130000|2021-08-04 12:12:10|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|0
1628079140000|2021-08-04 12:12:20|11712.4|11712.4|11711.6|11711.6|11712.4|11712.4|11711.6|11711.6|0
1628079150000|2021-08-04 12:12:30|11712.4|11712.4|11712.27|11712.27|11712.47|11712.47|11712.27|11712.27|0
1628079170000|2021-08-04 12:12:50|11711.93|11711.93|11710.49|11710.49|11711.93|11711.93|11710.49|11710.49|0
1628079190000|2021-08-04 12:13:10|11710.28|11710.28|11710.45|11710.45|11710.45|11710.45|11710.28|11710.28|0
1628079200000|2021-08-04 12:13:20|11710.28|11710.28|11710.28|11710.28|11710.28|11710.28|11710.28|11710.28|0
1628079220000|2021-08-04 12:13:40|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|0
1628079230000|2021-08-04 12:13:50|11710.02|11710.02|11709.88|11709.88|11710.02|11710.02|11709.88|11709.88|0
1628079240000|2021-08-04 12:14:00|11709.96|11709.96|11708.42|11708.42|11709.96|11709.96|11708.42|11708.42|0
1628079250000|2021-08-04 12:14:10|11708.65|11708.65|11708.19|11708.19|11708.65|11708.65|11708.19|11708.19|0
1628079260000|2021-08-04 12:14:20|11708.11|11708.11|11708.51|11708.51|11708.51|11708.51|11708.11|11708.11|0
1628079270000|2021-08-04 12:14:30|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|11708.72|0
1628079290000|2021-08-04 12:14:50|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|0
1628079300000|2021-08-04 12:15:00|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|0
1628079310000|2021-08-04 12:15:10|11708.54|11708.54|11708.35|11708.35|11708.54|11708.54|11708.35|11708.35|0
1628079320000|2021-08-04 12:15:20|11708.56|11708.56|11708.96|11708.96|11708.96|11708.96|11708.56|11708.56|0
1628079330000|2021-08-04 12:15:30|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|11708.56|0
1628079340000|2021-08-04 12:15:40|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|0
1628079350000|2021-08-04 12:15:50|11708.56|11708.56|11705.96|11705.96|11708.56|11708.56|11705.96|11705.96|0
1628079360000|2021-08-04 12:16:00|11706.22|11706.22|11705.24|11705.24|11706.22|11706.22|11705.24|11705.24|0
1628079370000|2021-08-04 12:16:10|11705.58|11705.58|11705.08|11705.08|11705.58|11705.58|11705.08|11705.08|0
1628079380000|2021-08-04 12:16:20|11704.92|11704.92|11704.42|11704.42|11704.92|11704.92|11704.42|11704.42|0
1628079390000|2021-08-04 12:16:30|11703.44|11703.44|11702.11|11702.11|11703.44|11703.44|11702.11|11702.11|0
1628079400000|2021-08-04 12:16:40|11702.44|11702.44|11702.44|11702.44|11702.44|11702.44|11702.44|11702.44|0
1628079410000|2021-08-04 12:16:50|11702.61|11702.61|11702.84|11702.84|11702.84|11702.84|11702.61|11702.61|0
1628079420000|2021-08-04 12:17:00|11702.58|11702.58|11702.32|11702.32|11702.65|11702.65|11702.32|11702.32|0
1628079430000|2021-08-04 12:17:10|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|0
1628079440000|2021-08-04 12:17:20|11702.42|11702.42|11701.72|11701.72|11702.42|11702.42|11701.72|11701.72|0
1628079450000|2021-08-04 12:17:30|11702.07|11702.07|11702.07|11702.07|11702.07|11702.07|11702.07|11702.07|0
1628079460000|2021-08-04 12:17:40|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|11702.01|0
1628079470000|2021-08-04 12:17:50|11701.59|11701.59|11700.61|11700.61|11701.59|11701.59|11700.61|11700.61|0
1628079480000|2021-08-04 12:18:00|11700.44|11700.44|11700.27|11700.27|11700.44|11700.44|11700.27|11700.27|0
1628079490000|2021-08-04 12:18:10|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|0
1628079500000|2021-08-04 12:18:20|11700.88|11700.88|11702.31|11702.31|11702.31|11702.31|11700.88|11700.88|0
1628079520000|2021-08-04 12:18:40|11703.29|11703.29|11702.31|11702.31|11703.29|11703.29|11702.31|11702.31|0
1628079540000|2021-08-04 12:19:00|11703|11703|11703|11703|11703|11703|11703|11703|0
1628079570000|2021-08-04 12:19:30|11703.23|11703.23|11703.46|11703.46|11703.46|11703.46|11703.23|11703.23|0
1628079600000|2021-08-04 12:20:00|11703.86|11703.86|11703.55|11703.55|11703.86|11703.86|11703.55|11703.55|0
1628079610000|2021-08-04 12:20:10|11703.47|11703.47|11704.46|11704.46|11704.46|11704.46|11703.47|11703.47|0
1628079630000|2021-08-04 12:20:30|11704.8|11704.8|11704.8|11704.8|11704.8|11704.8|11704.8|11704.8|0
1628079670000|2021-08-04 12:21:10|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|0
1628079680000|2021-08-04 12:21:20|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|11704.51|0
1628079690000|2021-08-04 12:21:30|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|0
1628079720000|2021-08-04 12:22:00|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|11705.71|0
1628079730000|2021-08-04 12:22:10|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|11706.13|0
1628079750000|2021-08-04 12:22:30|11705.92|11705.92|11705.92|11705.92|11705.92|11705.92|11705.92|11705.92|0
1628079760000|2021-08-04 12:22:40|11705.85|11705.85|11706.35|11706.35|11706.35|11706.35|11705.85|11705.85|0
1628079790000|2021-08-04 12:23:10|11705.37|11705.37|11705.29|11705.29|11705.37|11705.37|11705.29|11705.29|0
1628079800000|2021-08-04 12:23:20|11704.94|11704.94|11703.72|11703.72|11704.94|11704.94|11703.72|11703.72|0
1628079810000|2021-08-04 12:23:30|11703.96|11703.96|11703.72|11703.72|11703.96|11703.96|11703.72|11703.72|0
1628079820000|2021-08-04 12:23:40|11704.71|11704.71|11705.68|11705.68|11705.68|11705.68|11704.69|11704.69|0
1628079900000|2021-08-04 12:25:00|11706.66|11706.66|11706.58|11706.58|11706.66|11706.66|11706.58|11706.58|0
1628079910000|2021-08-04 12:25:10|11706.51|11706.51|11706.51|11706.51|11707.49|11707.49|11706.51|11706.51|0
1628079920000|2021-08-04 12:25:20|11706.37|11706.37|11707.35|11707.35|11707.35|11707.35|11706.37|11706.37|0
1628079930000|2021-08-04 12:25:30|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|0
1628079940000|2021-08-04 12:25:40|11707.52|11707.52|11707.86|11707.86|11707.86|11707.86|11707.46|11707.46|0
1628079950000|2021-08-04 12:25:50|11707.88|11707.88|11710.6|11710.6|11710.6|11710.6|11707.88|11707.88|0
1628079980000|2021-08-04 12:26:20|11710.47|11710.47|11710.47|11710.47|11710.47|11710.47|11710.47|11710.47|0
1628080000000|2021-08-04 12:26:40|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|0
1628080020000|2021-08-04 12:27:00|11710.47|11710.47|11709.95|11709.95|11710.47|11710.47|11709.95|11709.95|0
1628080040000|2021-08-04 12:27:20|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|0
1628080050000|2021-08-04 12:27:30|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|0
1628080060000|2021-08-04 12:27:40|11708.54|11708.54|11708.54|11708.54|11708.54|11708.54|11708.54|11708.54|0
1628080080000|2021-08-04 12:28:00|11708.72|11708.72|11707.76|11707.76|11708.74|11708.74|11707.76|11707.76|0
1628080090000|2021-08-04 12:28:10|11707.97|11707.97|11707.97|11707.97|11707.97|11707.97|11707.97|11707.97|0
1628080100000|2021-08-04 12:28:20|11707.62|11707.62|11707.45|11707.45|11707.62|11707.62|11707.45|11707.45|0
1628080140000|2021-08-04 12:29:00|11707.24|11707.24|11707.24|11707.24|11707.24|11707.24|11707.24|11707.24|0
1628080150000|2021-08-04 12:29:10|11707.03|11707.03|11707.03|11707.03|11707.03|11707.03|11707.03|11707.03|0
1628080180000|2021-08-04 12:29:40|11708.01|11708.01|11709|11709|11709|11709|11708.01|11708.01|0
1628080190000|2021-08-04 12:29:50|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|0
1628080200000|2021-08-04 12:30:00|11709.03|11709.03|11708.39|11708.39|11709.03|11709.03|11708.04|11708.04|0
1628080210000|2021-08-04 12:30:10|11709.37|11709.37|11709.37|11709.37|11709.37|11709.37|11709.37|11709.37|0
1628080230000|2021-08-04 12:30:30|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|11709.45|0
1628080250000|2021-08-04 12:30:50|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1628080280000|2021-08-04 12:31:20|11709.42|11709.42|11709.64|11709.64|11709.64|11709.64|11709.42|11709.42|0
1628080290000|2021-08-04 12:31:30|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|0
1628080320000|2021-08-04 12:32:00|11709.93|11709.93|11709.87|11709.87|11709.93|11709.93|11709.87|11709.87|0
1628080330000|2021-08-04 12:32:10|11709.66|11709.66|11710.01|11710.01|11710.01|11710.01|11709.66|11709.66|0
1628080340000|2021-08-04 12:32:20|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|0
1628080350000|2021-08-04 12:32:30|11709.53|11709.53|11709.53|11709.53|11709.53|11709.53|11709.53|11709.53|0
1628080370000|2021-08-04 12:32:50|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|0
1628080380000|2021-08-04 12:33:00|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|0
1628080390000|2021-08-04 12:33:10|11709.14|11709.14|11708.88|11708.88|11709.14|11709.14|11708.88|11708.88|0
1628080430000|2021-08-04 12:33:50|11708.75|11708.75|11709.74|11709.74|11709.74|11709.74|11708.75|11708.75|0
1628080440000|2021-08-04 12:34:00|11710.08|11710.08|11708.88|11708.88|11710.08|11710.08|11708.88|11708.88|0
1628080450000|2021-08-04 12:34:10|11710.08|11710.08|11709.86|11709.86|11710.08|11710.08|11709.86|11709.86|0
1628080460000|2021-08-04 12:34:20|11710.84|11710.84|11709.86|11709.86|11710.84|11710.84|11709.86|11709.86|0
1628080490000|2021-08-04 12:34:50|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|11710.84|0
1628080500000|2021-08-04 12:35:00|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|11709.86|0
1628080510000|2021-08-04 12:35:10|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|0
1628080520000|2021-08-04 12:35:20|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|11710.12|0
1628080530000|2021-08-04 12:35:30|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|11709.13|0
1628080540000|2021-08-04 12:35:40|11708.92|11708.92|11707.93|11707.93|11708.92|11708.92|11707.93|11707.93|0
1628080550000|2021-08-04 12:35:50|11708.92|11708.92|11708.92|11708.92|11708.92|11708.92|11708.92|11708.92|0
1628080560000|2021-08-04 12:36:00|11708.71|11708.71|11708.07|11708.07|11708.71|11708.71|11707.72|11707.72|0
1628080570000|2021-08-04 12:36:10|11707.83|11707.83|11707.83|11707.83|11707.83|11707.83|11707.83|11707.83|0
1628080580000|2021-08-04 12:36:20|11710.02|11710.02|11710|11710|11711.01|11711.01|11710|11710|0
1628080590000|2021-08-04 12:36:30|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|11710.21|0
1628080600000|2021-08-04 12:36:40|11709.9|11709.9|11709.67|11709.67|11709.9|11709.9|11709.67|11709.67|0
1628080610000|2021-08-04 12:36:50|11709.88|11709.88|11710.14|11710.14|11710.14|11710.14|11709.88|11709.88|0
1628080650000|2021-08-04 12:37:30|11709.93|11709.93|11709.93|11709.93|11709.93|11709.93|11709.93|11709.93|0
1628080690000|2021-08-04 12:38:10|11710.19|11710.19|11710.19|11710.19|11710.19|11710.19|11710.19|11710.19|0
1628080710000|2021-08-04 12:38:30|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|0
1628080720000|2021-08-04 12:38:40|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|0
1628080750000|2021-08-04 12:39:10|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|0
1628080760000|2021-08-04 12:39:20|11709.34|11709.34|11709.74|11709.74|11709.74|11709.74|11709.34|11709.34|0
1628080770000|2021-08-04 12:39:30|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|11709.95|0
1628080780000|2021-08-04 12:39:40|11710.3|11710.3|11711.28|11711.28|11711.28|11711.28|11710.3|11710.3|0
1628080800000|2021-08-04 12:40:00|11712.27|11712.27|11712.27|11712.27|11712.27|11712.27|11712.27|11712.27|0
1628080810000|2021-08-04 12:40:10|11712.14|11712.14|11712.14|11712.14|11712.14|11712.14|11712.14|11712.14|0
1628080820000|2021-08-04 12:40:20|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|11712.49|0
1628080830000|2021-08-04 12:40:30|11711.5|11711.5|11711.5|11711.5|11711.5|11711.5|11711.5|11711.5|0
1628080840000|2021-08-04 12:40:40|11710.52|11710.52|11710.52|11710.52|11710.52|11710.52|11710.52|11710.52|0
1628080850000|2021-08-04 12:40:50|11710.73|11710.73|11710.73|11710.73|11710.73|11710.73|11710.38|11710.38|0
1628080860000|2021-08-04 12:41:00|11710.52|11710.52|11710.73|11710.73|11710.73|11710.73|11710.52|11710.52|0
1628080910000|2021-08-04 12:41:50|11711.08|11711.08|11711.08|11711.08|11711.08|11711.08|11711.08|11711.08|0
1628080920000|2021-08-04 12:42:00|11711.15|11711.15|11711.37|11711.37|11711.37|11711.37|11711.15|11711.15|0
1628080950000|2021-08-04 12:42:30|11711.2|11711.2|11710.98|11710.98|11711.2|11711.2|11710.98|11710.98|0
1628080960000|2021-08-04 12:42:40|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|11711.21|0
1628080970000|2021-08-04 12:42:50|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|11711.43|0
1628080990000|2021-08-04 12:43:10|11712.41|11712.41|11712.41|11712.41|11712.41|11712.41|11712.41|11712.41|0
1628081010000|2021-08-04 12:43:30|11712.24|11712.24|11712.49|11712.49|11712.49|11712.49|11712.14|11712.14|0
1628081040000|2021-08-04 12:44:00|11711.29|11711.29|11711.29|11711.29|11711.29|11711.29|11711.29|11711.29|0
1628081050000|2021-08-04 12:44:10|11709.32|11709.32|11708.17|11708.17|11709.32|11709.32|11708.17|11708.17|0
1628081060000|2021-08-04 12:44:20|11708|11708|11707.79|11707.79|11708|11708|11707.79|11707.79|0
1628081070000|2021-08-04 12:44:30|11708|11708|11707.79|11707.79|11708|11708|11707.79|11707.79|0
1628081080000|2021-08-04 12:44:40|11707.44|11707.44|11707.88|11707.88|11707.88|11707.88|11707.44|11707.44|0
1628081090000|2021-08-04 12:44:50|11707.54|11707.54|11707.88|11707.88|11707.88|11707.88|11707.54|11707.54|0
1628081100000|2021-08-04 12:45:00|11707.54|11707.54|11706.46|11706.46|11707.54|11707.54|11706.43|11706.43|0
1628081140000|2021-08-04 12:45:40|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|11706.06|0
1628081170000|2021-08-04 12:46:10|11705.8|11705.8|11706.18|11706.18|11706.18|11706.18|11705.63|11705.63|0
1628081190000|2021-08-04 12:46:30|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|11706.03|0
1628081200000|2021-08-04 12:46:40|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|11706.29|0
1628081250000|2021-08-04 12:47:30|11707.27|11707.27|11707.02|11707.02|11707.27|11707.27|11707.02|11707.02|0
1628081260000|2021-08-04 12:47:40|11706.03|11706.03|11705.87|11705.87|11706.03|11706.03|11705.87|11705.87|0
1628081270000|2021-08-04 12:47:50|11705.82|11705.82|11705.78|11705.78|11705.82|11705.82|11705.78|11705.78|0
1628081290000|2021-08-04 12:48:10|11705.98|11705.98|11705.98|11705.98|11705.98|11705.98|11705.98|11705.98|0
1628081330000|2021-08-04 12:48:50|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|0
1628081340000|2021-08-04 12:49:00|11705.55|11705.55|11704.35|11704.35|11705.55|11705.55|11704.35|11704.35|0
1628081350000|2021-08-04 12:49:10|11704.58|11704.58|11702.52|11702.52|11704.79|11704.79|11702.52|11702.52|0
1628081360000|2021-08-04 12:49:20|11702.35|11702.35|11701.71|11701.71|11702.35|11702.35|11701.71|11701.71|0
1628081370000|2021-08-04 12:49:30|11701.55|11701.55|11701.38|11701.38|11701.55|11701.55|11701.38|11701.38|0
1628081390000|2021-08-04 12:49:50|11701.25|11701.25|11701.11|11701.11|11701.25|11701.25|11701.11|11701.11|0
1628081400000|2021-08-04 12:50:00|11701.37|11701.37|11701.37|11701.37|11701.37|11701.37|11701.37|11701.37|0
1628081410000|2021-08-04 12:50:10|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|11701.02|0
1628081430000|2021-08-04 12:50:30|11700.52|11700.52|11699.31|11699.31|11700.52|11700.52|11699.31|11699.31|0
1628081440000|2021-08-04 12:50:40|11698.33|11698.33|11698.33|11698.33|11698.33|11698.33|11698.33|11698.33|0
1628081450000|2021-08-04 12:50:50|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|11698.11|0
1628081460000|2021-08-04 12:51:00|11697.9|11697.9|11698.11|11698.11|11698.11|11698.11|11697.9|11697.9|0
1628081470000|2021-08-04 12:51:10|11698.24|11698.24|11698.24|11698.24|11698.24|11698.24|11698.24|11698.24|0
1628081480000|2021-08-04 12:51:20|11698.03|11698.03|11698.03|11698.03|11698.03|11698.03|11698.03|11698.03|0
1628081490000|2021-08-04 12:51:30|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|0
1628081500000|2021-08-04 12:51:40|11698.03|11698.03|11698.03|11698.03|11698.03|11698.03|11698.03|11698.03|0
1628081510000|2021-08-04 12:51:50|11698.38|11698.38|11698.67|11698.67|11698.67|11698.67|11698.38|11698.38|0
1628081520000|2021-08-04 12:52:00|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|11698.88|0
1628081530000|2021-08-04 12:52:10|11699.09|11699.09|11699.09|11699.09|11699.09|11699.09|11699.09|11699.09|0
1628081550000|2021-08-04 12:52:30|11698.88|11698.88|11700.03|11700.03|11700.03|11700.03|11698.88|11698.88|0
1628081570000|2021-08-04 12:52:50|11699.63|11699.63|11699.63|11699.63|11699.63|11699.63|11699.63|11699.63|0
1628081580000|2021-08-04 12:53:00|11699.47|11699.47|11698.6|11698.6|11699.47|11699.47|11698.6|11698.6|0
1628081600000|2021-08-04 12:53:20|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|11698.76|0
1628081610000|2021-08-04 12:53:30|11698.98|11698.98|11698.98|11698.98|11698.98|11698.98|11698.98|11698.98|0
1628081620000|2021-08-04 12:53:40|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|11699.96|0
1628081630000|2021-08-04 12:53:50|11700.47|11700.47|11700.47|11700.47|11700.47|11700.47|11700.47|11700.47|0
1628081640000|2021-08-04 12:54:00|11700.87|11700.87|11700.92|11700.92|11700.92|11700.92|11700.87|11700.87|0
1628081650000|2021-08-04 12:54:10|11701.02|11701.02|11701.13|11701.13|11701.13|11701.13|11701.02|11701.02|0
1628081660000|2021-08-04 12:54:20|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|11700.62|0
1628081680000|2021-08-04 12:54:40|11700.46|11700.46|11700.46|11700.46|11701.44|11701.44|11700.46|11700.46|0
1628081700000|2021-08-04 12:55:00|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|0
1628081730000|2021-08-04 12:55:30|11700.46|11700.46|11700.19|11700.19|11700.46|11700.46|11700.19|11700.19|0
1628081750000|2021-08-04 12:55:50|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|0
1628081790000|2021-08-04 12:56:30|11700.97|11700.97|11700.84|11700.84|11700.97|11700.97|11700.84|11700.84|0
1628081800000|2021-08-04 12:56:40|11701.1|11701.1|11701.1|11701.1|11701.1|11701.1|11701.1|11701.1|0
1628081810000|2021-08-04 12:56:50|11701.28|11701.28|11701.31|11701.31|11701.31|11701.31|11701.28|11701.28|0
1628081820000|2021-08-04 12:57:00|11701.15|11701.15|11700.92|11700.92|11701.15|11701.15|11700.92|11700.92|0
1628081830000|2021-08-04 12:57:10|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|11701.08|0
1628081860000|2021-08-04 12:57:40|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|0
1628081890000|2021-08-04 12:58:10|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|0
1628081900000|2021-08-04 12:58:20|11702.58|11702.58|11706.6|11706.6|11706.6|11706.6|11702.58|11702.58|0
1628081910000|2021-08-04 12:58:30|11706.44|11706.44|11706.29|11706.29|11706.44|11706.44|11706.29|11706.29|0
1628081940000|2021-08-04 12:59:00|11706.42|11706.42|11706.42|11706.42|11706.42|11706.42|11706.42|11706.42|0
1628081950000|2021-08-04 12:59:10|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|0
1628082000000|2021-08-04 13:00:00|11705.65|11705.65|11705.48|11705.48|11705.65|11705.65|11705.48|11705.48|0
1628082010000|2021-08-04 13:00:10|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|0
1628082020000|2021-08-04 13:00:20|11705.65|11705.65|11705.65|11705.65|11705.65|11705.65|11705.65|11705.65|0
1628082030000|2021-08-04 13:00:30|11705.25|11705.25|11701.71|11701.71|11705.25|11705.25|11701.71|11701.71|0
1628082040000|2021-08-04 13:00:40|11700.72|11700.72|11700.64|11700.64|11700.72|11700.72|11700.64|11700.64|0
1628082050000|2021-08-04 13:00:50|11700.22|11700.22|11701.2|11701.2|11701.2|11701.2|11700.22|11700.22|0
1628082060000|2021-08-04 13:01:00|11701.33|11701.33|11698.6|11698.6|11701.33|11701.33|11698.6|11698.6|0
1628082080000|2021-08-04 13:01:20|11698.44|11698.44|11698.13|11698.13|11698.44|11698.44|11698.13|11698.13|0
1628082090000|2021-08-04 13:01:30|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|0
1628082120000|2021-08-04 13:02:00|11697.65|11697.65|11695.92|11695.92|11697.65|11697.65|11695.92|11695.92|0
1628082130000|2021-08-04 13:02:10|11695.96|11695.96|11695.96|11695.96|11695.96|11695.96|11695.96|11695.96|0
1628082140000|2021-08-04 13:02:20|11696.17|11696.17|11694.55|11694.55|11696.17|11696.17|11694.55|11694.55|0
1628082150000|2021-08-04 13:02:30|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|0
1628082160000|2021-08-04 13:02:40|11694.6|11694.6|11694.39|11694.39|11694.6|11694.6|11694.39|11694.39|0
1628082170000|2021-08-04 13:02:50|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|0
1628082180000|2021-08-04 13:03:00|11695.14|11695.14|11696.33|11696.33|11696.33|11696.33|11695.14|11695.14|0
1628082190000|2021-08-04 13:03:10|11695.35|11695.35|11695.52|11695.52|11695.52|11695.52|11695.35|11695.35|0
1628082200000|2021-08-04 13:03:20|11695.35|11695.35|11694.36|11694.36|11695.35|11695.35|11694.36|11694.36|0
1628082210000|2021-08-04 13:03:30|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|11694.15|0
1628082220000|2021-08-04 13:03:40|11693.8|11693.8|11693.8|11693.8|11693.8|11693.8|11693.8|11693.8|0
1628082230000|2021-08-04 13:03:50|11693.57|11693.57|11693.65|11693.65|11693.65|11693.65|11693.57|11693.57|0
1628082240000|2021-08-04 13:04:00|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|0
1628082250000|2021-08-04 13:04:10|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1628082260000|2021-08-04 13:04:20|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|11693.83|0
1628082270000|2021-08-04 13:04:30|11693.48|11693.48|11693.31|11693.31|11694.3|11694.3|11693.31|11693.31|0
1628082290000|2021-08-04 13:04:50|11692.33|11692.33|11692.33|11692.33|11692.33|11692.33|11692.33|11692.33|0
1628082300000|2021-08-04 13:05:00|11691.98|11691.98|11690.99|11690.99|11691.98|11691.98|11690.99|11690.99|0
1628082360000|2021-08-04 13:06:00|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|0
1628082370000|2021-08-04 13:06:10|11692.96|11692.96|11691.98|11691.98|11692.96|11692.96|11691.98|11691.98|0
1628082380000|2021-08-04 13:06:20|11690.77|11690.77|11690.77|11690.77|11690.77|11690.77|11690.77|11690.77|0
1628082390000|2021-08-04 13:06:30|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|0
1628082400000|2021-08-04 13:06:40|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|11691.97|0
1628082410000|2021-08-04 13:06:50|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|0
1628082420000|2021-08-04 13:07:00|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|0
1628082430000|2021-08-04 13:07:10|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|11692.16|0
1628082440000|2021-08-04 13:07:20|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|0
1628082460000|2021-08-04 13:07:40|11691.17|11691.17|11690.96|11690.96|11691.17|11691.17|11690.96|11690.96|0
1628082470000|2021-08-04 13:07:50|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|11691.94|0
1628082480000|2021-08-04 13:08:00|11690.96|11690.96|11689.62|11689.62|11690.96|11690.96|11689.62|11689.62|0
1628082500000|2021-08-04 13:08:20|11689.46|11689.46|11689.46|11689.46|11689.46|11689.46|11689.46|11689.46|0
1628082540000|2021-08-04 13:09:00|11690.44|11690.44|11691.65|11691.65|11691.65|11691.65|11690.44|11690.44|0
1628082550000|2021-08-04 13:09:10|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|0
1628082560000|2021-08-04 13:09:20|11691.99|11691.99|11692.04|11692.04|11692.04|11692.04|11691.91|11691.91|0
1628082570000|2021-08-04 13:09:30|11692.44|11692.44|11691.97|11691.97|11692.84|11692.84|11691.97|11691.97|0
1628082580000|2021-08-04 13:09:40|11692.32|11692.32|11692.32|11692.32|11693.3|11693.3|11692.32|11692.32|0
1628082590000|2021-08-04 13:09:50|11692.17|11692.17|11691.87|11691.87|11692.17|11692.17|11691.87|11691.87|0
1628082600000|2021-08-04 13:10:00|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|11691.92|0
1628082620000|2021-08-04 13:10:20|11691.84|11691.84|11691.67|11691.67|11691.84|11691.84|11691.67|11691.67|0
1628082630000|2021-08-04 13:10:30|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|11692.07|0
1628082640000|2021-08-04 13:10:40|11692.88|11692.88|11693.62|11693.62|11693.62|11693.62|11692.64|11692.64|0
1628082660000|2021-08-04 13:11:00|11692.64|11692.64|11692.64|11692.64|11692.85|11692.85|11692.64|11692.64|0
1628082670000|2021-08-04 13:11:10|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|0
1628082680000|2021-08-04 13:11:20|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|0
1628082690000|2021-08-04 13:11:30|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|11693.89|0
1628082710000|2021-08-04 13:11:50|11693.72|11693.72|11693.3|11693.3|11693.72|11693.72|11693.3|11693.3|0
1628082720000|2021-08-04 13:12:00|11694.28|11694.28|11693.3|11693.3|11694.28|11694.28|11693.3|11693.3|0
1628082730000|2021-08-04 13:12:10|11693.46|11693.46|11693.46|11693.46|11693.46|11693.46|11693.46|11693.46|0
1628082740000|2021-08-04 13:12:20|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|0
1628082750000|2021-08-04 13:12:30|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|0
1628082760000|2021-08-04 13:12:40|11693.96|11693.96|11687.58|11687.58|11693.96|11693.96|11687.58|11687.58|0
1628082770000|2021-08-04 13:12:50|11687.8|11687.8|11693.44|11693.44|11693.44|11693.44|11687.8|11687.8|0
1628082790000|2021-08-04 13:13:10|11693.23|11693.23|11693.28|11693.28|11693.28|11693.28|11693.23|11693.23|0
1628082800000|2021-08-04 13:13:20|11693.07|11693.07|11693.07|11693.07|11693.07|11693.07|11693.07|11693.07|0
1628082830000|2021-08-04 13:13:50|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|11693.23|0
1628082840000|2021-08-04 13:14:00|11693.46|11693.46|11693.46|11693.46|11693.46|11693.46|11693.46|11693.46|0
1628082860000|2021-08-04 13:14:20|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|11693.67|0
1628082870000|2021-08-04 13:14:30|11693.89|11693.89|11693.94|11693.94|11693.94|11693.94|11693.73|11693.73|0
1628082880000|2021-08-04 13:14:40|11693.77|11693.77|11694.01|11694.01|11694.25|11694.25|11693.77|11693.77|0
1628082890000|2021-08-04 13:14:50|11692.8|11692.8|11692.8|11692.8|11692.8|11692.8|11692.8|11692.8|0
1628082900000|2021-08-04 13:15:00|11693.02|11693.02|11693.02|11693.02|11693.02|11693.02|11693.02|11693.02|0
1628082910000|2021-08-04 13:15:10|11694|11694|11694.35|11694.35|11694.35|11694.35|11694|11694|0
1628082920000|2021-08-04 13:15:20|11694.14|11694.14|11691.65|11691.65|11694.14|11694.14|11691.65|11691.65|0
1628082930000|2021-08-04 13:15:30|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|11691.82|0
1628082960000|2021-08-04 13:16:00|11691.65|11691.65|11692|11692|11692|11692|11691.65|11691.65|0
1628082990000|2021-08-04 13:16:30|11691.82|11691.82|11691.95|11691.95|11691.95|11691.95|11691.82|11691.82|0
1628083010000|2021-08-04 13:16:50|11693.92|11693.92|11694.26|11694.26|11694.26|11694.26|11693.92|11693.92|0
1628083020000|2021-08-04 13:17:00|11693.28|11693.28|11692.72|11692.72|11693.28|11693.28|11692.72|11692.72|0
1628083040000|2021-08-04 13:17:20|11692.93|11692.93|11692.93|11692.93|11692.93|11692.93|11692.93|11692.93|0
1628083050000|2021-08-04 13:17:30|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|11693.44|0
1628083060000|2021-08-04 13:17:40|11693.86|11693.86|11694.84|11694.84|11694.84|11694.84|11693.86|11693.86|0
1628083070000|2021-08-04 13:17:50|11695.27|11695.27|11695.27|11695.27|11695.27|11695.27|11695.27|11695.27|0
1628083080000|2021-08-04 13:18:00|11695.61|11695.61|11696.89|11696.89|11696.89|11696.89|11695.61|11695.61|0
1628083090000|2021-08-04 13:18:10|11697.87|11697.87|11697.26|11697.26|11697.87|11697.87|11696.89|11696.89|0
1628083100000|2021-08-04 13:18:20|11699.68|11699.68|11699.89|11699.89|11699.89|11699.89|11699.68|11699.68|0
1628083120000|2021-08-04 13:18:40|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|11700.04|0
1628083140000|2021-08-04 13:19:00|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|0
1628083150000|2021-08-04 13:19:10|11702.23|11702.23|11702.23|11702.23|11702.23|11702.23|11702.23|11702.23|0
1628083180000|2021-08-04 13:19:40|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|0
1628083190000|2021-08-04 13:19:50|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|11702.55|0
1628083200000|2021-08-04 13:20:00|11702.34|11702.34|11702.38|11702.38|11702.38|11702.38|11702.34|11702.34|0
1628083210000|2021-08-04 13:20:10|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|0
1628083230000|2021-08-04 13:20:30|11703.71|11703.71|11703.71|11703.71|11703.71|11703.71|11703.71|11703.71|0
1628083240000|2021-08-04 13:20:40|11704.69|11704.69|11704.86|11704.86|11704.86|11704.86|11704.69|11704.69|0
1628083250000|2021-08-04 13:20:50|11705.07|11705.07|11704.91|11704.91|11705.07|11705.07|11704.91|11704.91|0
1628083260000|2021-08-04 13:21:00|11705.25|11705.25|11705.25|11705.25|11705.25|11705.25|11705.04|11705.04|0
1628083270000|2021-08-04 13:21:10|11705.04|11705.04|11704.71|11704.71|11705.04|11705.04|11704.71|11704.71|0
1628083280000|2021-08-04 13:21:20|11704.88|11704.88|11704.88|11704.88|11704.88|11704.88|11704.88|11704.88|0
1628083320000|2021-08-04 13:22:00|11705.22|11705.22|11704.88|11704.88|11705.22|11705.22|11704.88|11704.88|0
1628083330000|2021-08-04 13:22:10|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|0
1628083350000|2021-08-04 13:22:30|11705.57|11705.57|11705.22|11705.22|11705.57|11705.57|11705.22|11705.22|0
1628083370000|2021-08-04 13:22:50|11705.38|11705.38|11705.15|11705.15|11705.38|11705.38|11705.15|11705.15|0
1628083380000|2021-08-04 13:23:00|11704.16|11704.16|11703.87|11703.87|11704.16|11704.16|11703.18|11703.18|0
1628083400000|2021-08-04 13:23:20|11702.67|11702.67|11702.93|11702.93|11702.93|11702.93|11702.67|11702.67|0
1628083440000|2021-08-04 13:24:00|11703.27|11703.27|11703.79|11703.79|11703.79|11703.79|11703.27|11703.27|0
1628083450000|2021-08-04 13:24:10|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|11705.76|0
1628083500000|2021-08-04 13:25:00|11706.11|11706.11|11705.89|11705.89|11706.11|11706.11|11705.89|11705.89|0
1628083520000|2021-08-04 13:25:20|11706.11|11706.11|11706.11|11706.11|11706.11|11706.11|11706.11|11706.11|0
1628083540000|2021-08-04 13:25:40|11705.12|11705.12|11705.12|11705.12|11705.12|11705.12|11705.12|11705.12|0
1628083550000|2021-08-04 13:25:50|11704.14|11704.14|11704|11704|11704.14|11704.14|11703.87|11703.87|0
1628083560000|2021-08-04 13:26:00|11703.66|11703.66|11701.94|11701.94|11703.66|11703.66|11701.94|11701.94|0
1628083570000|2021-08-04 13:26:10|11701.59|11701.59|11700.61|11700.61|11701.59|11701.59|11700.61|11700.61|0
1628083600000|2021-08-04 13:26:40|11700.21|11700.21|11699.38|11699.38|11700.21|11700.21|11699.38|11699.38|0
1628083610000|2021-08-04 13:26:50|11699.59|11699.59|11699.36|11699.36|11699.59|11699.59|11699.36|11699.36|0
1628083640000|2021-08-04 13:27:20|11699.58|11699.58|11698.93|11698.93|11699.58|11699.58|11698.37|11698.37|0
1628083660000|2021-08-04 13:27:40|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|0
1628083670000|2021-08-04 13:27:50|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|0
1628083680000|2021-08-04 13:28:00|11700.29|11700.29|11699.31|11699.31|11700.29|11700.29|11699.31|11699.31|0
1628083690000|2021-08-04 13:28:10|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|11699.14|0
1628083700000|2021-08-04 13:28:20|11699.03|11699.03|11699.14|11699.14|11699.14|11699.14|11699.03|11699.03|0
1628083710000|2021-08-04 13:28:30|11699.33|11699.33|11699.07|11699.07|11699.33|11699.33|11699.07|11699.07|0
1628083720000|2021-08-04 13:28:40|11699.1|11699.1|11699.01|11699.01|11699.1|11699.1|11699.01|11699.01|0
1628083730000|2021-08-04 13:28:50|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|11698.75|0
1628083760000|2021-08-04 13:29:20|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|11698.82|0
1628083770000|2021-08-04 13:29:30|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|0
1628083800000|2021-08-04 13:30:00|11698.26|11698.26|11703.46|11703.46|11704.15|11704.15|11698.1|11698.1|0
1628083810000|2021-08-04 13:30:10|11702.47|11702.47|11702.73|11702.73|11703.72|11703.72|11702.33|11702.33|0
1628083820000|2021-08-04 13:30:20|11702.33|11702.33|11701.59|11701.59|11702.33|11702.33|11701.59|11701.59|0
1628083830000|2021-08-04 13:30:30|11700.6|11700.6|11700.6|11700.6|11700.81|11700.81|11700.6|11700.6|0
1628083840000|2021-08-04 13:30:40|11701.59|11701.59|11700.6|11700.6|11701.59|11701.59|11700.6|11700.6|0
1628083850000|2021-08-04 13:30:50|11699.62|11699.62|11696.55|11696.55|11700.6|11700.6|11696.55|11696.55|0
1628083860000|2021-08-04 13:31:00|11695.22|11695.22|11695.89|11695.89|11695.89|11695.89|11694.87|11694.87|0
1628083870000|2021-08-04 13:31:10|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|11696.87|0
1628083890000|2021-08-04 13:31:30|11697.86|11697.86|11697.86|11697.86|11697.86|11697.86|11697.86|11697.86|0
1628083900000|2021-08-04 13:31:40|11697.98|11697.98|11697.12|11697.12|11697.98|11697.98|11697|11697|0
1628083910000|2021-08-04 13:31:50|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|11697.25|0
1628083920000|2021-08-04 13:32:00|11697.04|11697.04|11697.04|11697.04|11697.04|11697.04|11696.83|11696.83|0
1628083940000|2021-08-04 13:32:20|11696.83|11696.83|11696.62|11696.62|11696.83|11696.83|11696.62|11696.62|0
1628083950000|2021-08-04 13:32:30|11696.42|11696.42|11696.42|11696.42|11696.42|11696.42|11696.42|11696.42|0
1628083960000|2021-08-04 13:32:40|11697.41|11697.41|11699.19|11699.19|11699.19|11699.19|11697.41|11697.41|0
1628083970000|2021-08-04 13:32:50|11699.4|11699.4|11698.63|11698.63|11699.4|11699.4|11698.42|11698.42|0
1628083980000|2021-08-04 13:33:00|11698.4|11698.4|11698.84|11698.84|11698.84|11698.84|11697.85|11697.85|0
1628083990000|2021-08-04 13:33:10|11699.82|11699.82|11698.62|11698.62|11699.82|11699.82|11698.62|11698.62|0
1628084000000|2021-08-04 13:33:20|11698.89|11698.89|11700.17|11700.17|11700.17|11700.17|11698.89|11698.89|0
1628084020000|2021-08-04 13:33:40|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|0
1628084030000|2021-08-04 13:33:50|11701.37|11701.37|11701.29|11701.29|11701.37|11701.37|11701.29|11701.29|0
1628084040000|2021-08-04 13:34:00|11700.09|11700.09|11700.09|11700.09|11700.09|11700.09|11700.09|11700.09|0
1628084050000|2021-08-04 13:34:10|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|11699.88|0
1628084060000|2021-08-04 13:34:20|11699.18|11699.18|11698.41|11698.41|11699.18|11699.18|11698.2|11698.2|0
1628084070000|2021-08-04 13:34:30|11698.49|11698.49|11699.12|11699.12|11699.12|11699.12|11698.49|11698.49|0
1628084080000|2021-08-04 13:34:40|11699.29|11699.29|11702.06|11702.06|11702.06|11702.06|11699.12|11699.12|0
1628084090000|2021-08-04 13:34:50|11702.27|11702.27|11702.23|11702.23|11702.27|11702.27|11702.06|11702.06|0
1628084100000|2021-08-04 13:35:00|11702.02|11702.02|11699.37|11699.37|11702.28|11702.28|11699.37|11699.37|0
1628084110000|2021-08-04 13:35:10|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.39|11699.39|0
1628084120000|2021-08-04 13:35:20|11699.25|11699.25|11699.6|11699.6|11699.6|11699.6|11699.25|11699.25|0
1628084130000|2021-08-04 13:35:30|11699.25|11699.25|11702.53|11702.53|11702.64|11702.64|11699.25|11699.25|0
1628084140000|2021-08-04 13:35:40|11702.51|11702.51|11701.24|11701.24|11702.51|11702.51|11701.24|11701.24|0
1628084150000|2021-08-04 13:35:50|11701.64|11701.64|11700.65|11700.65|11701.64|11701.64|11700.65|11700.65|0
1628084160000|2021-08-04 13:36:00|11700.67|11700.67|11700.88|11700.88|11700.88|11700.88|11700.67|11700.67|0
1628084180000|2021-08-04 13:36:20|11701.28|11701.28|11700.78|11700.78|11701.28|11701.28|11700.78|11700.78|0
1628084190000|2021-08-04 13:36:30|11700.27|11700.27|11700.49|11700.49|11701.48|11701.48|11700.27|11700.27|0
1628084200000|2021-08-04 13:36:40|11699.29|11699.29|11699.3|11699.3|11699.3|11699.3|11698.08|11698.08|0
1628084210000|2021-08-04 13:36:50|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|11700.63|0
1628084220000|2021-08-04 13:37:00|11700.71|11700.71|11698.95|11698.95|11700.92|11700.92|11698.95|11698.95|0
1628084230000|2021-08-04 13:37:10|11698.43|11698.43|11695.5|11695.5|11698.43|11698.43|11695.5|11695.5|0
1628084240000|2021-08-04 13:37:20|11695.24|11695.24|11696.01|11696.01|11696.22|11696.22|11695.24|11695.24|0
1628084250000|2021-08-04 13:37:30|11696.99|11696.99|11695.05|11695.05|11696.99|11696.99|11695.05|11695.05|0
1628084260000|2021-08-04 13:37:40|11694.06|11694.06|11694.06|11694.06|11694.06|11694.06|11694.06|11694.06|0
1628084270000|2021-08-04 13:37:50|11695.05|11695.05|11694.78|11694.78|11695.1|11695.1|11693.95|11693.95|0
1628084290000|2021-08-04 13:38:10|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|11695.47|0
1628084310000|2021-08-04 13:38:30|11696.46|11696.46|11696.46|11696.46|11697.44|11697.44|11695.47|11695.47|0
1628084320000|2021-08-04 13:38:40|11696.32|11696.32|11699.75|11699.75|11700.73|11700.73|11696.32|11696.32|0
1628084330000|2021-08-04 13:38:50|11701.72|11701.72|11700.87|11700.87|11701.72|11701.72|11700.52|11700.52|0
1628084340000|2021-08-04 13:39:00|11701.21|11701.21|11701.4|11701.4|11701.58|11701.58|11701.21|11701.21|0
1628084350000|2021-08-04 13:39:10|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|11701.54|0
1628084360000|2021-08-04 13:39:20|11700.55|11700.55|11700.55|11700.55|11700.55|11700.55|11700.55|11700.55|0
1628084370000|2021-08-04 13:39:30|11700.15|11700.15|11700.15|11700.15|11700.15|11700.15|11700.15|11700.15|0
1628084380000|2021-08-04 13:39:40|11701.14|11701.14|11700.29|11700.29|11701.14|11701.14|11699.94|11699.94|0
1628084390000|2021-08-04 13:39:50|11700.31|11700.31|11701.29|11701.29|11701.29|11701.29|11700.31|11700.31|0
1628084400000|2021-08-04 13:40:00|11701.66|11701.66|11702.64|11702.64|11702.64|11702.64|11701.66|11701.66|0
1628084430000|2021-08-04 13:40:30|11703.63|11703.63|11701.66|11701.66|11703.63|11703.63|11701.66|11701.66|0
1628084440000|2021-08-04 13:40:40|11702.64|11702.64|11701.66|11701.66|11702.64|11702.64|11701.66|11701.66|0
1628084450000|2021-08-04 13:40:50|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|11700.67|0
1628084460000|2021-08-04 13:41:00|11700.53|11700.53|11701.95|11701.95|11701.95|11701.95|11700.53|11700.53|0
1628084470000|2021-08-04 13:41:10|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|11702.12|0
1628084480000|2021-08-04 13:41:20|11705.42|11705.42|11707.79|11707.79|11707.79|11707.79|11705.42|11705.42|0
1628084490000|2021-08-04 13:41:30|11708.77|11708.77|11707.02|11707.02|11708.77|11708.77|11707.02|11707.02|0
1628084500000|2021-08-04 13:41:40|11706.85|11706.85|11708.82|11708.82|11708.82|11708.82|11706.85|11706.85|0
1628084510000|2021-08-04 13:41:50|11708.99|11708.99|11708.21|11708.21|11709.2|11709.2|11708.21|11708.21|0
1628084520000|2021-08-04 13:42:00|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|11709.55|0
1628084530000|2021-08-04 13:42:10|11709.89|11709.89|11711.32|11711.32|11711.32|11711.32|11709.89|11709.89|0
1628084540000|2021-08-04 13:42:20|11711.53|11711.53|11713.5|11713.5|11713.5|11713.5|11711.53|11711.53|0
1628084550000|2021-08-04 13:42:30|11713.29|11713.29|11712.2|11712.2|11713.29|11713.29|11712.2|11712.2|0
1628084560000|2021-08-04 13:42:40|11712.17|11712.17|11712.17|11712.17|11712.17|11712.17|11712.17|11712.17|0
1628084570000|2021-08-04 13:42:50|11712|11712|11712|11712|11712|11712|11712|11712|0
1628084580000|2021-08-04 13:43:00|11712.99|11712.99|11713.2|11713.2|11713.2|11713.2|11711.87|11711.87|0
1628084600000|2021-08-04 13:43:20|11714.18|11714.18|11713.92|11713.92|11714.18|11714.18|11713.92|11713.92|0
1628084610000|2021-08-04 13:43:30|11714.11|11714.11|11711.54|11711.54|11714.11|11714.11|11711.54|11711.54|0
1628084630000|2021-08-04 13:43:50|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|11711.8|0
1628084640000|2021-08-04 13:44:00|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|11710.81|0
1628084650000|2021-08-04 13:44:10|11710.76|11710.76|11710.76|11710.76|11710.76|11710.76|11710.76|11710.76|0
1628084680000|2021-08-04 13:44:40|11711.18|11711.18|11711.32|11711.32|11711.32|11711.32|11711.08|11711.08|0
1628084690000|2021-08-04 13:44:50|11711.53|11711.53|11711.53|11711.53|11711.88|11711.88|11711.53|11711.53|0
1628084700000|2021-08-04 13:45:00|11712.52|11712.52|11712.27|11712.27|11713.25|11713.25|11712.27|11712.27|0
1628084710000|2021-08-04 13:45:10|11713.25|11713.25|11713.25|11713.25|11713.25|11713.25|11713.25|11713.25|0
1628084720000|2021-08-04 13:45:20|11712.27|11712.27|11712.67|11712.67|11713.65|11713.65|11712.27|11712.27|0
1628084730000|2021-08-04 13:45:30|11712.62|11712.62|11713.65|11713.65|11713.65|11713.65|11712.45|11712.45|0
1628084740000|2021-08-04 13:45:40|11713.99|11713.99|11713.01|11713.01|11713.99|11713.99|11713.01|11713.01|0
1628084760000|2021-08-04 13:46:00|11713.99|11713.99|11715.78|11715.78|11715.78|11715.78|11713.41|11713.41|0
1628084770000|2021-08-04 13:46:10|11716.13|11716.13|11715.14|11715.14|11716.13|11716.13|11715.14|11715.14|0
1628084780000|2021-08-04 13:46:20|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|11714.74|0
1628084790000|2021-08-04 13:46:30|11714.32|11714.32|11713.33|11713.33|11714.32|11714.32|11712.93|11712.93|0
1628084800000|2021-08-04 13:46:40|11713.54|11713.54|11713.54|11713.54|11713.54|11713.54|11713.54|11713.54|0
1628084810000|2021-08-04 13:46:50|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|11713.76|0
1628084820000|2021-08-04 13:47:00|11713.97|11713.97|11714.47|11714.47|11714.47|11714.47|11713.97|11713.97|0
1628084830000|2021-08-04 13:47:10|11714.63|11714.63|11713.3|11713.3|11714.63|11714.63|11713.3|11713.3|0
1628084840000|2021-08-04 13:47:20|11712.95|11712.95|11712.62|11712.62|11713.03|11713.03|11712.62|11712.62|0
1628084850000|2021-08-04 13:47:30|11712.48|11712.48|11712.48|11712.48|11712.48|11712.48|11712.48|11712.48|0
1628084860000|2021-08-04 13:47:40|11712.64|11712.64|11712.64|11712.64|11712.64|11712.64|11712.64|11712.64|0
1628084870000|2021-08-04 13:47:50|11711.65|11711.65|11711.78|11711.78|11711.78|11711.78|11711.65|11711.65|0
1628084880000|2021-08-04 13:48:00|11711.57|11711.57|11712.05|11712.05|11712.05|11712.05|11711.07|11711.07|0
1628084890000|2021-08-04 13:48:10|11712.26|11712.26|11714.04|11714.04|11714.04|11714.04|11712.26|11712.26|0
1628084910000|2021-08-04 13:48:30|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|11714.18|0
1628084920000|2021-08-04 13:48:40|11714.35|11714.35|11715.34|11715.34|11715.34|11715.34|11714.35|11714.35|0
1628084940000|2021-08-04 13:49:00|11716.32|11716.32|11717.12|11717.12|11717.12|11717.12|11716.32|11716.32|0
1628084950000|2021-08-04 13:49:10|11718.11|11718.11|11718.32|11718.32|11718.32|11718.32|11718.11|11718.11|0
1628084960000|2021-08-04 13:49:20|11715.37|11715.37|11717.68|11717.68|11717.68|11717.68|11715.37|11715.37|0
1628084970000|2021-08-04 13:49:30|11718.67|11718.67|11719.4|11719.4|11719.4|11719.4|11718.67|11718.67|0
1628084980000|2021-08-04 13:49:40|11719.34|11719.34|11720.28|11720.28|11720.28|11720.28|11719.29|11719.29|0
1628084990000|2021-08-04 13:49:50|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|0
1628085000000|2021-08-04 13:50:00|11719.5|11719.5|11719.59|11719.59|11719.59|11719.59|11719.5|11719.5|0
1628085010000|2021-08-04 13:50:10|11718.61|11718.61|11715.32|11715.32|11718.61|11718.61|11715.09|11715.09|0
1628085020000|2021-08-04 13:50:20|11715.53|11715.53|11716.05|11716.05|11716.05|11716.05|11715.53|11715.53|0
1628085030000|2021-08-04 13:50:30|11716|11716|11716.91|11716.91|11717.9|11717.9|11716|11716|0
1628085040000|2021-08-04 13:50:40|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|11716.95|0
1628085050000|2021-08-04 13:50:50|11716.55|11716.55|11715.11|11715.11|11716.55|11716.55|11715.11|11715.11|0
1628085060000|2021-08-04 13:51:00|11716.09|11716.09|11715.48|11715.48|11716.87|11716.87|11715.48|11715.48|0
1628085070000|2021-08-04 13:51:10|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|11715.82|0
1628085080000|2021-08-04 13:51:20|11715.59|11715.59|11715.65|11715.65|11715.82|11715.82|11715.59|11715.59|0
1628085090000|2021-08-04 13:51:30|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|11715.53|0
1628085110000|2021-08-04 13:51:50|11714.54|11714.54|11713.96|11713.96|11714.54|11714.54|11713.56|11713.56|0
1628085170000|2021-08-04 13:52:50|11713.7|11713.7|11711.88|11711.88|11713.7|11713.7|11711.88|11711.88|0
1628085180000|2021-08-04 13:53:00|11710.68|11710.68|11709.98|11709.98|11710.68|11710.68|11709.98|11709.98|0
1628085190000|2021-08-04 13:53:10|11709.77|11709.77|11708.78|11708.78|11709.77|11709.77|11708.78|11708.78|0
1628085200000|2021-08-04 13:53:20|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|11708.7|0
1628085210000|2021-08-04 13:53:30|11708.25|11708.25|11708.25|11708.25|11708.25|11708.25|11708.25|11708.25|0
1628085220000|2021-08-04 13:53:40|11707.99|11707.99|11705.27|11705.27|11707.99|11707.99|11705.27|11705.27|0
1628085230000|2021-08-04 13:53:50|11705.18|11705.18|11705.18|11705.18|11705.18|11705.18|11705.18|11705.18|0
1628085240000|2021-08-04 13:54:00|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|11705.01|0
1628085250000|2021-08-04 13:54:10|11704.84|11704.84|11707.21|11707.21|11707.21|11707.21|11704.84|11704.84|0
1628085290000|2021-08-04 13:54:50|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|0
1628085300000|2021-08-04 13:55:00|11705.03|11705.03|11706.09|11706.09|11706.09|11706.09|11705.03|11705.03|0
1628085310000|2021-08-04 13:55:10|11705.88|11705.88|11704.9|11704.9|11705.88|11705.88|11704.9|11704.9|0
1628085320000|2021-08-04 13:55:20|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|11704.1|0
1628085330000|2021-08-04 13:55:30|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|11705.08|0
1628085340000|2021-08-04 13:55:40|11706.07|11706.07|11706.28|11706.28|11706.28|11706.28|11706.07|11706.07|0
1628085350000|2021-08-04 13:55:50|11705.29|11705.29|11705.43|11705.43|11705.55|11705.55|11705.29|11705.29|0
1628085360000|2021-08-04 13:56:00|11705.66|11705.66|11710.93|11710.93|11710.93|11710.93|11705.66|11705.66|0
1628085370000|2021-08-04 13:56:10|11710.91|11710.91|11711.09|11711.09|11711.31|11711.31|11710.91|11710.91|0
1628085390000|2021-08-04 13:56:30|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|0
1628085400000|2021-08-04 13:56:40|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|11709.12|0
1628085410000|2021-08-04 13:56:50|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|11710.11|0
1628085420000|2021-08-04 13:57:00|11710.29|11710.29|11710.08|11710.08|11710.29|11710.29|11710.08|11710.08|0
1628085430000|2021-08-04 13:57:10|11709.1|11709.1|11711.07|11711.07|11711.07|11711.07|11709.1|11709.1|0
1628085440000|2021-08-04 13:57:20|11711.41|11711.41|11712.53|11712.53|11712.75|11712.75|11711.41|11711.41|0
1628085450000|2021-08-04 13:57:30|11711.55|11711.55|11711.38|11711.38|11711.55|11711.55|11711.38|11711.38|0
1628085460000|2021-08-04 13:57:40|11712.37|11712.37|11711.2|11711.2|11712.37|11712.37|11711.2|11711.2|0
1628085470000|2021-08-04 13:57:50|11711.41|11711.41|11711.41|11711.41|11711.41|11711.41|11711.41|11711.41|0
1628085480000|2021-08-04 13:58:00|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|11711.39|0
1628085500000|2021-08-04 13:58:20|11711.6|11711.6|11711.39|11711.39|11711.6|11711.6|11711.39|11711.39|0
1628085510000|2021-08-04 13:58:30|11711.19|11711.19|11711.97|11711.97|11712.18|11712.18|11711.19|11711.19|0
1628085520000|2021-08-04 13:58:40|11710.98|11710.98|11710.9|11710.9|11712.11|11712.11|11710.9|11710.9|0
1628085530000|2021-08-04 13:58:50|11710.8|11710.8|11710.9|11710.9|11710.9|11710.9|11710.8|11710.8|0
1628085540000|2021-08-04 13:59:00|11709.7|11709.7|11709.44|11709.44|11709.7|11709.7|11709.44|11709.44|0
1628085550000|2021-08-04 13:59:10|11709.65|11709.65|11709.48|11709.48|11709.65|11709.65|11709.48|11709.48|0
1628085560000|2021-08-04 13:59:20|11709.69|11709.69|11709.69|11709.69|11709.69|11709.69|11709.69|11709.69|0
1628085570000|2021-08-04 13:59:30|11708.71|11708.71|11708.71|11708.71|11708.71|11708.71|11708.71|11708.71|0
1628085580000|2021-08-04 13:59:40|11707.5|11707.5|11703|11703|11707.5|11707.5|11702.02|11702.02|0
1628085590000|2021-08-04 13:59:50|11705.42|11705.42|11701.51|11701.51|11705.42|11705.42|11701.51|11701.51|0
1628085600000|2021-08-04 14:00:00|11700.53|11700.53|11699.77|11699.77|11700.76|11700.76|11699.77|11699.77|0
1628085610000|2021-08-04 14:00:10|11700.98|11700.98|11703.17|11703.17|11703.17|11703.17|11700.98|11700.98|0
1628085620000|2021-08-04 14:00:20|11703.43|11703.43|11706.78|11706.78|11706.78|11706.78|11703.43|11703.43|0
1628085630000|2021-08-04 14:00:30|11705.8|11705.8|11706.27|11706.27|11706.27|11706.27|11705.8|11705.8|0
1628085640000|2021-08-04 14:00:40|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|0
1628085650000|2021-08-04 14:00:50|11706.36|11706.36|11706.21|11706.21|11706.36|11706.36|11706.21|11706.21|0
1628085660000|2021-08-04 14:01:00|11706.63|11706.63|11705.91|11705.91|11706.63|11706.63|11705.91|11705.91|0
1628085670000|2021-08-04 14:01:10|11705.1|11705.1|11704.23|11704.23|11705.21|11705.21|11704.23|11704.23|0
1628085680000|2021-08-04 14:01:20|11704.44|11704.44|11704.84|11704.84|11704.84|11704.84|11704.44|11704.44|0
1628085690000|2021-08-04 14:01:30|11704.49|11704.49|11702.19|11702.19|11704.49|11704.49|11702.19|11702.19|0
1628085700000|2021-08-04 14:01:40|11702.43|11702.43|11703.63|11703.63|11703.63|11703.63|11702.43|11702.43|0
1628085710000|2021-08-04 14:01:50|11703.4|11703.4|11703.17|11703.17|11703.57|11703.57|11703.17|11703.17|0
1628085720000|2021-08-04 14:02:00|11703|11703|11703|11703|11703.99|11703.99|11703|11703|0
1628085740000|2021-08-04 14:02:20|11703.08|11703.08|11703.08|11703.08|11703.08|11703.08|11703.08|11703.08|0
1628085750000|2021-08-04 14:02:30|11701.11|11701.11|11700.07|11700.07|11701.11|11701.11|11700.07|11700.07|0
1628085760000|2021-08-04 14:02:40|11702.04|11702.04|11700.84|11700.84|11702.04|11702.04|11700.84|11700.84|0
1628085770000|2021-08-04 14:02:50|11701.19|11701.19|11701.59|11701.59|11702.57|11702.57|11701.19|11701.19|0
1628085790000|2021-08-04 14:03:10|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|0
1628085800000|2021-08-04 14:03:20|11702.17|11702.17|11702.57|11702.57|11702.57|11702.57|11702.17|11702.17|0
1628085810000|2021-08-04 14:03:30|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|11702.41|0
1628085820000|2021-08-04 14:03:40|11701.9|11701.9|11701.21|11701.21|11701.9|11701.9|11701.21|11701.21|0
1628085830000|2021-08-04 14:03:50|11700.22|11700.22|11702.19|11702.19|11702.19|11702.19|11700.22|11700.22|0
1628085840000|2021-08-04 14:04:00|11702.54|11702.54|11702.93|11702.93|11704.72|11704.72|11702.54|11702.54|0
1628085850000|2021-08-04 14:04:10|11703.33|11703.33|11703.12|11703.12|11703.33|11703.33|11703.12|11703.12|0
1628085860000|2021-08-04 14:04:20|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|0
1628085870000|2021-08-04 14:04:30|11702.64|11702.64|11699.67|11699.67|11702.64|11702.64|11699.67|11699.67|0
1628085880000|2021-08-04 14:04:40|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|11699.51|0
1628085890000|2021-08-04 14:04:50|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|0
1628085900000|2021-08-04 14:05:00|11698.12|11698.12|11698.63|11698.63|11698.63|11698.63|11698.12|11698.12|0
1628085910000|2021-08-04 14:05:10|11698.44|11698.44|11697.77|11697.77|11698.44|11698.44|11697.77|11697.77|0
1628085940000|2021-08-04 14:05:40|11698.75|11698.75|11697.69|11697.69|11698.75|11698.75|11697.69|11697.69|0
1628085950000|2021-08-04 14:05:50|11697.35|11697.35|11697.04|11697.04|11697.35|11697.35|11697.04|11697.04|0
1628085960000|2021-08-04 14:06:00|11696.96|11696.96|11697.03|11697.03|11697.03|11697.03|11695.98|11695.98|0
1628085970000|2021-08-04 14:06:10|11697.24|11697.24|11698.22|11698.22|11698.22|11698.22|11697.24|11697.24|0
1628085980000|2021-08-04 14:06:20|11698.38|11698.38|11698.17|11698.17|11698.38|11698.38|11698.17|11698.17|0
1628085990000|2021-08-04 14:06:30|11698.32|11698.32|11698.96|11698.96|11698.96|11698.96|11698.1|11698.1|0
1628086000000|2021-08-04 14:06:40|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|11698.74|0
1628086010000|2021-08-04 14:06:50|11698.82|11698.82|11698.74|11698.74|11698.82|11698.82|11698.74|11698.74|0
1628086030000|2021-08-04 14:07:10|11699.73|11699.73|11698.74|11698.74|11699.73|11699.73|11698.74|11698.74|0
1628086050000|2021-08-04 14:07:30|11699.73|11699.73|11700.93|11700.93|11700.93|11700.93|11699.73|11699.73|0
1628086060000|2021-08-04 14:07:40|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|0
1628086070000|2021-08-04 14:07:50|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|11698.56|0
1628086080000|2021-08-04 14:08:00|11697.57|11697.57|11696.74|11696.74|11697.57|11697.57|11696.74|11696.74|0
1628086090000|2021-08-04 14:08:10|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|0
1628086100000|2021-08-04 14:08:20|11696.77|11696.77|11697.11|11697.11|11697.11|11697.11|11696.77|11696.77|0
1628086110000|2021-08-04 14:08:30|11696.98|11696.98|11696.98|11696.98|11697.97|11697.97|11696.98|11696.98|0
1628086130000|2021-08-04 14:08:50|11697.2|11697.2|11697.36|11697.36|11697.36|11697.36|11697.2|11697.2|0
1628086150000|2021-08-04 14:09:10|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|0
1628086160000|2021-08-04 14:09:20|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|11697.18|0
1628086180000|2021-08-04 14:09:40|11698.17|11698.17|11696.79|11696.79|11698.17|11698.17|11696.79|11696.79|0
1628086190000|2021-08-04 14:09:50|11697.77|11697.77|11701.17|11701.17|11701.17|11701.17|11697.77|11697.77|0
1628086200000|2021-08-04 14:10:00|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|0
1628086220000|2021-08-04 14:10:20|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|0
1628086230000|2021-08-04 14:10:30|11699.35|11699.35|11698.14|11698.14|11699.35|11699.35|11698.14|11698.14|0
1628086240000|2021-08-04 14:10:40|11697.99|11697.99|11698.33|11698.33|11699.32|11699.32|11697.99|11697.99|0
1628086250000|2021-08-04 14:10:50|11698.41|11698.41|11699.87|11699.87|11699.87|11699.87|11698.41|11698.41|0
1628086260000|2021-08-04 14:11:00|11699.82|11699.82|11702.24|11702.24|11702.24|11702.24|11699.82|11699.82|0
1628086270000|2021-08-04 14:11:10|11702.02|11702.02|11701.79|11701.79|11702.02|11702.02|11701.79|11701.79|0
1628086280000|2021-08-04 14:11:20|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|0
1628086290000|2021-08-04 14:11:30|11701.82|11701.82|11701.98|11701.98|11701.98|11701.98|11701.82|11701.82|0
1628086320000|2021-08-04 14:12:00|11702.38|11702.38|11702.38|11702.38|11702.38|11702.38|11702.38|11702.38|0
1628086330000|2021-08-04 14:12:10|11702.73|11702.73|11703.36|11703.36|11703.71|11703.71|11702.73|11702.73|0
1628086340000|2021-08-04 14:12:20|11702.38|11702.38|11702.99|11702.99|11704.38|11704.38|11702.38|11702.38|0
1628086350000|2021-08-04 14:12:30|11703.2|11703.2|11700.49|11700.49|11703.2|11703.2|11700.49|11700.49|0
1628086360000|2021-08-04 14:12:40|11700.22|11700.22|11698.99|11698.99|11700.22|11700.22|11698.99|11698.99|0
1628086370000|2021-08-04 14:12:50|11698.59|11698.59|11698.59|11698.59|11698.59|11698.59|11698.59|11698.59|0
1628086380000|2021-08-04 14:13:00|11697.6|11697.6|11695.47|11695.47|11697.6|11697.6|11695.47|11695.47|0
1628086390000|2021-08-04 14:13:10|11695.83|11695.83|11694.98|11694.98|11695.83|11695.83|11694.77|11694.77|0
1628086410000|2021-08-04 14:13:30|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|0
1628086420000|2021-08-04 14:13:40|11694.77|11694.77|11694.85|11694.85|11694.85|11694.85|11694.77|11694.77|0
1628086430000|2021-08-04 14:13:50|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|11694.97|0
1628086440000|2021-08-04 14:14:00|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|11694.81|0
1628086450000|2021-08-04 14:14:10|11694.41|11694.41|11690.77|11690.77|11694.69|11694.69|11690.77|11690.77|0
1628086460000|2021-08-04 14:14:20|11690.27|11690.27|11688.92|11688.92|11690.27|11690.27|11688.92|11688.92|0
1628086470000|2021-08-04 14:14:30|11689.27|11689.27|11683.8|11683.8|11689.27|11689.27|11683.8|11683.8|0
1628086480000|2021-08-04 14:14:40|11683.28|11683.28|11682.93|11682.93|11683.28|11683.28|11682.93|11682.93|0
1628086490000|2021-08-04 14:14:50|11682.67|11682.67|11681.36|11681.36|11682.67|11682.67|11681.36|11681.36|0
1628086500000|2021-08-04 14:15:00|11681.19|11681.19|11681.02|11681.02|11681.19|11681.19|11681.02|11681.02|0
1628086520000|2021-08-04 14:15:20|11680.81|11680.81|11683.85|11683.85|11683.85|11683.85|11680.81|11680.81|0
1628086540000|2021-08-04 14:15:40|11684|11684|11683.95|11683.95|11684|11684|11683.95|11683.95|0
1628086560000|2021-08-04 14:16:00|11684.24|11684.24|11682.95|11682.95|11684.24|11684.24|11682.85|11682.85|0
1628086580000|2021-08-04 14:16:20|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|0
1628086590000|2021-08-04 14:16:30|11682.33|11682.33|11682.28|11682.28|11682.33|11682.33|11682.12|11682.12|0
1628086600000|2021-08-04 14:16:40|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1628086620000|2021-08-04 14:17:00|11682.62|11682.62|11682.46|11682.46|11682.62|11682.62|11682.46|11682.46|0
1628086630000|2021-08-04 14:17:10|11682.31|11682.31|11682.12|11682.12|11682.52|11682.52|11682.12|11682.12|0
1628086650000|2021-08-04 14:17:30|11682.52|11682.52|11682.31|11682.31|11682.52|11682.52|11682.31|11682.31|0
1628086660000|2021-08-04 14:17:40|11682.47|11682.47|11683.08|11683.08|11683.08|11683.08|11682.47|11682.47|0
1628086670000|2021-08-04 14:17:50|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|0
1628086680000|2021-08-04 14:18:00|11678.48|11678.48|11677.5|11677.5|11678.48|11678.48|11677.5|11677.5|0
1628086690000|2021-08-04 14:18:10|11680.45|11680.45|11679.47|11679.47|11680.45|11680.45|11679.47|11679.47|0
1628086700000|2021-08-04 14:18:20|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|0
1628086710000|2021-08-04 14:18:30|11678.83|11678.83|11668.21|11668.21|11678.83|11678.83|11664.59|11664.59|0
1628086720000|2021-08-04 14:18:40|11667.97|11667.97|11670.03|11670.03|11670.59|11670.59|11667.97|11667.97|0
1628086730000|2021-08-04 14:18:50|11670.25|11670.25|11670.47|11670.47|11670.47|11670.47|11669.26|11669.26|0
1628086740000|2021-08-04 14:19:00|11670.07|11670.07|11670.06|11670.06|11672.04|11672.04|11669.81|11669.81|0
1628086750000|2021-08-04 14:19:10|11671.04|11671.04|11671.26|11671.26|11671.26|11671.26|11670.97|11670.97|0
1628086760000|2021-08-04 14:19:20|11671.5|11671.5|11671.89|11671.89|11671.89|11671.89|11671.5|11671.5|0
1628086770000|2021-08-04 14:19:30|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|0
1628086780000|2021-08-04 14:19:40|11673.04|11673.04|11672.64|11672.64|11673.04|11673.04|11672.06|11672.06|0
1628086790000|2021-08-04 14:19:50|11672.24|11672.24|11670.97|11670.97|11672.24|11672.24|11670.97|11670.97|0
1628086800000|2021-08-04 14:20:00|11670.62|11670.62|11672.5|11672.5|11672.5|11672.5|11669.09|11669.09|0
1628086810000|2021-08-04 14:20:10|11671.51|11671.51|11671.17|11671.17|11671.51|11671.51|11671.17|11671.17|0
1628086820000|2021-08-04 14:20:20|11671.38|11671.38|11671.36|11671.36|11672.18|11672.18|11671.19|11671.19|0
1628086830000|2021-08-04 14:20:30|11671.19|11671.19|11672.1|11672.1|11672.18|11672.18|11671.19|11671.19|0
1628086840000|2021-08-04 14:20:40|11671.12|11671.12|11672.8|11672.8|11672.8|11672.8|11671.12|11671.12|0
1628086860000|2021-08-04 14:21:00|11673.14|11673.14|11674.13|11674.13|11674.13|11674.13|11673.14|11673.14|0
1628086870000|2021-08-04 14:21:10|11674.53|11674.53|11674.53|11674.53|11675.51|11675.51|11674.53|11674.53|0
1628086880000|2021-08-04 14:21:20|11674.88|11674.88|11676.77|11676.77|11676.77|11676.77|11674.88|11674.88|0
1628086900000|2021-08-04 14:21:40|11677.76|11677.76|11678.11|11678.11|11678.74|11678.74|11677.76|11677.76|0
1628086910000|2021-08-04 14:21:50|11678.32|11678.32|11677.89|11677.89|11678.32|11678.32|11677.89|11677.89|0
1628086930000|2021-08-04 14:22:10|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|0
1628086940000|2021-08-04 14:22:20|11677.58|11677.58|11678.2|11678.2|11678.2|11678.2|11677.58|11677.58|0
1628086950000|2021-08-04 14:22:30|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|11678.07|0
1628086960000|2021-08-04 14:22:40|11678.42|11678.42|11678.78|11678.78|11679.91|11679.91|11678.42|11678.42|0
1628086970000|2021-08-04 14:22:50|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|11678.57|0
1628086980000|2021-08-04 14:23:00|11678.41|11678.41|11678.28|11678.28|11678.41|11678.41|11678.28|11678.28|0
1628086990000|2021-08-04 14:23:10|11677.77|11677.77|11677.61|11677.61|11677.77|11677.77|11677.61|11677.61|0
1628087000000|2021-08-04 14:23:20|11677.48|11677.48|11679.27|11679.27|11679.27|11679.27|11677.48|11677.48|0
1628087010000|2021-08-04 14:23:30|11679.05|11679.05|11679.54|11679.54|11679.54|11679.54|11679.05|11679.05|0
1628087020000|2021-08-04 14:23:40|11679.63|11679.63|11681.94|11681.94|11681.94|11681.94|11679.63|11679.63|0
1628087030000|2021-08-04 14:23:50|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|0
1628087040000|2021-08-04 14:24:00|11681.94|11681.94|11681.81|11681.81|11682.02|11682.02|11681.81|11681.81|0
1628087050000|2021-08-04 14:24:10|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|11682.16|0
1628087060000|2021-08-04 14:24:20|11681.76|11681.76|11681.19|11681.19|11681.76|11681.76|11681.19|11681.19|0
1628087070000|2021-08-04 14:24:30|11680.98|11680.98|11680.98|11680.98|11680.98|11680.98|11680.98|11680.98|0
1628087080000|2021-08-04 14:24:40|11680|11680|11680|11680|11680|11680|11680|11680|0
1628087090000|2021-08-04 14:24:50|11680.98|11680.98|11680.98|11680.98|11680.98|11680.98|11680.98|11680.98|0
1628087100000|2021-08-04 14:25:00|11680.75|11680.75|11679.99|11679.99|11681.21|11681.21|11679.99|11679.99|0
1628087110000|2021-08-04 14:25:10|11682.4|11682.4|11682.47|11682.47|11682.47|11682.47|11682.4|11682.4|0
1628087120000|2021-08-04 14:25:20|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|11682.12|0
1628087130000|2021-08-04 14:25:30|11682.47|11682.47|11684.92|11684.92|11684.92|11684.92|11682.47|11682.47|0
1628087140000|2021-08-04 14:25:40|11685.9|11685.9|11684.92|11684.92|11685.9|11685.9|11684.92|11684.92|0
1628087150000|2021-08-04 14:25:50|11685.13|11685.13|11685.21|11685.21|11685.42|11685.42|11685.13|11685.13|0
1628087160000|2021-08-04 14:26:00|11686.19|11686.19|11687.77|11687.77|11687.77|11687.77|11686.19|11686.19|0
1628087170000|2021-08-04 14:26:10|11687.42|11687.42|11687.08|11687.08|11687.42|11687.42|11687.08|11687.08|0
1628087180000|2021-08-04 14:26:20|11687.2|11687.2|11687.33|11687.33|11687.33|11687.33|11687.2|11687.2|0
1628087200000|2021-08-04 14:26:40|11687.57|11687.57|11687.31|11687.31|11687.57|11687.57|11687.31|11687.31|0
1628087210000|2021-08-04 14:26:50|11686.32|11686.32|11685.34|11685.34|11686.32|11686.32|11685.34|11685.34|0
1628087220000|2021-08-04 14:27:00|11685.08|11685.08|11684.73|11684.73|11685.08|11685.08|11683.75|11683.75|0
1628087230000|2021-08-04 14:27:10|11684.78|11684.78|11685.63|11685.63|11685.77|11685.77|11684.78|11684.78|0
1628087240000|2021-08-04 14:27:20|11685.86|11685.86|11683.89|11683.89|11685.86|11685.86|11683.89|11683.89|0
1628087250000|2021-08-04 14:27:30|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|0
1628087260000|2021-08-04 14:27:40|11683.41|11683.41|11682.93|11682.93|11683.41|11683.41|11682.93|11682.93|0
1628087270000|2021-08-04 14:27:50|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|0
1628087280000|2021-08-04 14:28:00|11683.2|11683.2|11683.12|11683.12|11683.2|11683.2|11683.12|11683.12|0
1628087290000|2021-08-04 14:28:10|11681.92|11681.92|11680.02|11680.02|11681.92|11681.92|11680.02|11680.02|0
1628087300000|2021-08-04 14:28:20|11679.52|11679.52|11678.35|11678.35|11679.73|11679.73|11678.35|11678.35|0
1628087310000|2021-08-04 14:28:30|11678.14|11678.14|11677.43|11677.43|11678.14|11678.14|11677.43|11677.43|0
1628087320000|2021-08-04 14:28:40|11677.03|11677.03|11677.03|11677.03|11677.03|11677.03|11677.03|11677.03|0
1628087340000|2021-08-04 14:29:00|11677.43|11677.43|11677.64|11677.64|11677.64|11677.64|11677.43|11677.43|0
1628087350000|2021-08-04 14:29:10|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|11677.7|0
1628087360000|2021-08-04 14:29:20|11678.68|11678.68|11678.76|11678.76|11678.84|11678.84|11678.68|11678.68|0
1628087380000|2021-08-04 14:29:40|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|0
1628087390000|2021-08-04 14:29:50|11678.81|11678.81|11678.81|11678.81|11679.79|11679.79|11678.81|11678.81|0
1628087400000|2021-08-04 14:30:00|11678.98|11678.98|11678.75|11678.75|11679.96|11679.96|11678.75|11678.75|0
1628087410000|2021-08-04 14:30:10|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|11678.54|0
1628087420000|2021-08-04 14:30:20|11678.94|11678.94|11679.29|11679.29|11679.29|11679.29|11678.94|11678.94|0
1628087430000|2021-08-04 14:30:30|11679.21|11679.21|11679.27|11679.27|11679.39|11679.39|11679.21|11679.21|0
1628087440000|2021-08-04 14:30:40|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|0
1628087450000|2021-08-04 14:30:50|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|0
1628087470000|2021-08-04 14:31:10|11678.23|11678.23|11678.07|11678.07|11678.23|11678.23|11678.07|11678.07|0
1628087480000|2021-08-04 14:31:20|11679.06|11679.06|11678.85|11678.85|11679.06|11679.06|11678.85|11678.85|0
1628087490000|2021-08-04 14:31:30|11678.68|11678.68|11677.13|11677.13|11678.68|11678.68|11677.13|11677.13|0
1628087500000|2021-08-04 14:31:40|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|11676.49|0
1628087510000|2021-08-04 14:31:50|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|0
1628087520000|2021-08-04 14:32:00|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|0
1628087540000|2021-08-04 14:32:20|11675.51|11675.51|11672.72|11672.72|11675.51|11675.51|11672.72|11672.72|0
1628087550000|2021-08-04 14:32:30|11672.49|11672.49|11671.95|11671.95|11672.49|11672.49|11671.95|11671.95|0
1628087580000|2021-08-04 14:33:00|11671.78|11671.78|11671.24|11671.24|11671.86|11671.86|11671.17|11671.17|0
1628087600000|2021-08-04 14:33:20|11671.58|11671.58|11671.58|11671.58|11671.58|11671.58|11671.58|11671.58|0
1628087610000|2021-08-04 14:33:30|11671.24|11671.24|11671.45|11671.45|11671.45|11671.45|11671.24|11671.24|0
1628087630000|2021-08-04 14:33:50|11671.53|11671.53|11671.79|11671.79|11671.79|11671.79|11671.53|11671.53|0
1628087640000|2021-08-04 14:34:00|11672.21|11672.21|11674.18|11674.18|11674.18|11674.18|11672.21|11672.21|0
1628087660000|2021-08-04 14:34:20|11673.85|11673.85|11673.85|11673.85|11673.85|11673.85|11673.85|11673.85|0
1628087670000|2021-08-04 14:34:30|11674.84|11674.84|11675.41|11675.41|11675.41|11675.41|11674.66|11674.66|0
1628087680000|2021-08-04 14:34:40|11675.72|11675.72|11675.93|11675.93|11675.93|11675.93|11675.72|11675.72|0
1628087690000|2021-08-04 14:34:50|11676.02|11676.02|11677.07|11677.07|11677.07|11677.07|11676.02|11676.02|0
1628087700000|2021-08-04 14:35:00|11677.24|11677.24|11678.28|11678.28|11678.28|11678.28|11676.91|11676.91|0
1628087710000|2021-08-04 14:35:10|11678.07|11678.07|11677.08|11677.08|11678.07|11678.07|11677.08|11677.08|0
1628087720000|2021-08-04 14:35:20|11676.1|11676.1|11676.5|11676.5|11676.5|11676.5|11676.1|11676.1|0
1628087730000|2021-08-04 14:35:30|11677.48|11677.48|11677.48|11677.48|11677.48|11677.48|11677.48|11677.48|0
1628087740000|2021-08-04 14:35:40|11677.88|11677.88|11678.02|11678.02|11678.02|11678.02|11677.81|11677.81|0
1628087780000|2021-08-04 14:36:20|11679|11679|11679.81|11679.81|11679.81|11679.81|11678.6|11678.6|0
1628087790000|2021-08-04 14:36:30|11679.89|11679.89|11679.49|11679.49|11679.96|11679.96|11678.98|11678.98|0
1628087800000|2021-08-04 14:36:40|11679.09|11679.09|11679.49|11679.49|11679.49|11679.49|11679.09|11679.09|0
1628087830000|2021-08-04 14:37:10|11680.98|11680.98|11681.38|11681.38|11681.38|11681.38|11680.98|11680.98|0
1628087840000|2021-08-04 14:37:20|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1628087850000|2021-08-04 14:37:30|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|0
1628087870000|2021-08-04 14:37:50|11681.98|11681.98|11682.76|11682.76|11682.76|11682.76|11681.98|11681.98|0
1628087880000|2021-08-04 14:38:00|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|11683.11|0
1628087890000|2021-08-04 14:38:10|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|0
1628087910000|2021-08-04 14:38:30|11685.08|11685.08|11685.29|11685.29|11685.29|11685.29|11685.08|11685.08|0
1628087920000|2021-08-04 14:38:40|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|0
1628087940000|2021-08-04 14:39:00|11685.21|11685.21|11686.64|11686.64|11686.64|11686.64|11685.21|11685.21|0
1628087960000|2021-08-04 14:39:20|11686.85|11686.85|11686.93|11686.93|11686.93|11686.93|11686.85|11686.85|0
1628087970000|2021-08-04 14:39:30|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|11687.14|0
1628087980000|2021-08-04 14:39:40|11687|11687|11687|11687|11687|11687|11687|11687|0
1628088000000|2021-08-04 14:40:00|11687.16|11687.16|11687.16|11687.16|11687.16|11687.16|11687.16|11687.16|0
1628088010000|2021-08-04 14:40:10|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|0
1628088020000|2021-08-04 14:40:20|11685.75|11685.75|11685.96|11685.96|11685.96|11685.96|11685.75|11685.75|0
1628088040000|2021-08-04 14:40:40|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|11686.22|0
1628088050000|2021-08-04 14:40:50|11685.75|11685.75|11687.58|11687.58|11687.58|11687.58|11685.75|11685.75|0
1628088060000|2021-08-04 14:41:00|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|11687.79|0
1628088070000|2021-08-04 14:41:10|11686.81|11686.81|11685.82|11685.82|11686.81|11686.81|11685.82|11685.82|0
1628088080000|2021-08-04 14:41:20|11685.61|11685.61|11686.82|11686.82|11686.82|11686.82|11685.61|11685.61|0
1628088090000|2021-08-04 14:41:30|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|0
1628088110000|2021-08-04 14:41:50|11682.8|11682.8|11682.45|11682.45|11682.8|11682.8|11682.45|11682.45|0
1628088120000|2021-08-04 14:42:00|11682.29|11682.29|11682.62|11682.62|11682.71|11682.71|11682.29|11682.29|0
1628088130000|2021-08-04 14:42:10|11682.44|11682.44|11682.46|11682.46|11682.46|11682.46|11682.44|11682.44|0
1628088140000|2021-08-04 14:42:20|11682.29|11682.29|11682.29|11682.29|11682.29|11682.29|11682.29|11682.29|0
1628088160000|2021-08-04 14:42:40|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|11682.44|0
1628088180000|2021-08-04 14:43:00|11682.04|11682.04|11681.06|11681.06|11682.04|11682.04|11681.06|11681.06|0
1628088190000|2021-08-04 14:43:10|11680.71|11680.71|11680.88|11680.88|11680.88|11680.88|11680.71|11680.71|0
1628088200000|2021-08-04 14:43:20|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|0
1628088210000|2021-08-04 14:43:30|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|0
1628088230000|2021-08-04 14:43:50|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|0
1628088240000|2021-08-04 14:44:00|11680.61|11680.61|11681.01|11681.01|11681.01|11681.01|11680.61|11680.61|0
1628088260000|2021-08-04 14:44:20|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|0
1628088270000|2021-08-04 14:44:30|11680.72|11680.72|11680.72|11680.72|11680.72|11680.72|11680.72|11680.72|0
1628088280000|2021-08-04 14:44:40|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|0
1628088300000|2021-08-04 14:45:00|11679.53|11679.53|11679.51|11679.51|11679.53|11679.53|11679.51|11679.51|0
1628088310000|2021-08-04 14:45:10|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|0
1628088320000|2021-08-04 14:45:20|11679.25|11679.25|11679.51|11679.51|11679.51|11679.51|11679.25|11679.25|0
1628088330000|2021-08-04 14:45:30|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|0
1628088350000|2021-08-04 14:45:50|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|11680.57|0
1628088360000|2021-08-04 14:46:00|11680.97|11680.97|11679.99|11679.99|11680.97|11680.97|11679.99|11679.99|0
1628088380000|2021-08-04 14:46:20|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|0
1628088410000|2021-08-04 14:46:50|11679.56|11679.56|11679.17|11679.17|11679.56|11679.56|11679.09|11679.09|0
1628088420000|2021-08-04 14:47:00|11679.36|11679.36|11680.73|11680.73|11680.73|11680.73|11679.36|11679.36|0
1628088430000|2021-08-04 14:47:10|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|11680.33|0
1628088460000|2021-08-04 14:47:40|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|0
1628088490000|2021-08-04 14:48:10|11680.8|11680.8|11681.92|11681.92|11681.92|11681.92|11680.8|11680.8|0
1628088500000|2021-08-04 14:48:20|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|0
1628088520000|2021-08-04 14:48:40|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|11681.87|0
1628088530000|2021-08-04 14:48:50|11681.52|11681.52|11680.12|11680.12|11681.52|11681.52|11680.12|11680.12|0
1628088540000|2021-08-04 14:49:00|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|11681.11|0
1628088550000|2021-08-04 14:49:10|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|11681.03|0
1628088560000|2021-08-04 14:49:20|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|0
1628088570000|2021-08-04 14:49:30|11681.05|11681.05|11680.84|11680.84|11681.05|11681.05|11680.84|11680.84|0
1628088590000|2021-08-04 14:49:50|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|11681.05|0
1628088600000|2021-08-04 14:50:00|11680.25|11680.25|11680.04|11680.04|11680.25|11680.25|11680.04|11680.04|0
1628088610000|2021-08-04 14:50:10|11679.96|11679.96|11679.81|11679.81|11679.96|11679.96|11679.81|11679.81|0
1628088620000|2021-08-04 14:50:20|11679.73|11679.73|11679.65|11679.65|11679.73|11679.73|11679.65|11679.65|0
1628088630000|2021-08-04 14:50:30|11679.48|11679.48|11678.94|11678.94|11679.48|11679.48|11678.79|11678.79|0
1628088640000|2021-08-04 14:50:40|11678.59|11678.59|11678.21|11678.21|11678.59|11678.59|11678.21|11678.21|0
1628088650000|2021-08-04 14:50:50|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|0
1628088660000|2021-08-04 14:51:00|11678.34|11678.34|11678.13|11678.13|11678.34|11678.34|11678.13|11678.13|0
1628088680000|2021-08-04 14:51:20|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|0
1628088690000|2021-08-04 14:51:30|11678.43|11678.43|11678.07|11678.07|11678.43|11678.43|11678.07|11678.07|0
1628088700000|2021-08-04 14:51:40|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|0
1628088710000|2021-08-04 14:51:50|11677.48|11677.48|11676.11|11676.11|11677.48|11677.48|11675.8|11675.8|0
1628088720000|2021-08-04 14:52:00|11676.46|11676.46|11675.67|11675.67|11676.73|11676.73|11675.67|11675.67|0
1628088730000|2021-08-04 14:52:10|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|11675.46|0
1628088750000|2021-08-04 14:52:30|11675.38|11675.38|11675.71|11675.71|11675.71|11675.71|11675.37|11675.37|0
1628088760000|2021-08-04 14:52:40|11675.85|11675.85|11675.78|11675.78|11675.85|11675.85|11675.78|11675.78|0
1628088780000|2021-08-04 14:53:00|11676.12|11676.12|11676.47|11676.47|11676.47|11676.47|11676.12|11676.12|0
1628088790000|2021-08-04 14:53:10|11676.3|11676.3|11675.11|11675.11|11676.3|11676.3|11675.11|11675.11|0
1628088810000|2021-08-04 14:53:30|11674.76|11674.76|11674.53|11674.53|11674.76|11674.76|11674.53|11674.53|0
1628088820000|2021-08-04 14:53:40|11674.18|11674.18|11674.53|11674.53|11674.53|11674.53|11674.18|11674.18|0
1628088830000|2021-08-04 14:53:50|11674.74|11674.74|11674.39|11674.39|11674.74|11674.74|11674.39|11674.39|0
1628088840000|2021-08-04 14:54:00|11674.41|11674.41|11675.86|11675.86|11675.86|11675.86|11674.41|11674.41|0
1628088860000|2021-08-04 14:54:20|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|11675.55|0
1628088880000|2021-08-04 14:54:40|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|0
1628088890000|2021-08-04 14:54:50|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|0
1628088900000|2021-08-04 14:55:00|11675.13|11675.13|11675.13|11675.13|11675.13|11675.13|11675.13|11675.13|0
1628088920000|2021-08-04 14:55:20|11674.89|11674.89|11676.77|11676.77|11676.94|11676.94|11674.89|11674.89|0
1628088930000|2021-08-04 14:55:30|11676.7|11676.7|11678.59|11678.59|11678.59|11678.59|11676.62|11676.62|0
1628088940000|2021-08-04 14:55:40|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|0
1628088960000|2021-08-04 14:56:00|11677.39|11677.39|11677.22|11677.22|11677.39|11677.39|11677.22|11677.22|0
1628088970000|2021-08-04 14:56:10|11678.21|11678.21|11677.22|11677.22|11678.21|11678.21|11677.22|11677.22|0
1628088980000|2021-08-04 14:56:20|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|11677.3|0
1628089000000|2021-08-04 14:56:40|11677.07|11677.07|11677.3|11677.3|11677.3|11677.3|11677.07|11677.07|0
1628089010000|2021-08-04 14:56:50|11677.15|11677.15|11677.2|11677.2|11677.2|11677.2|11677.15|11677.15|0
1628089020000|2021-08-04 14:57:00|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.2|11677.2|0
1628089030000|2021-08-04 14:57:10|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|11676.36|0
1628089040000|2021-08-04 14:57:20|11676.51|11676.51|11676.3|11676.3|11676.51|11676.51|11676.3|11676.3|0
1628089050000|2021-08-04 14:57:30|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|0
1628089060000|2021-08-04 14:57:40|11676.3|11676.3|11676.65|11676.65|11676.75|11676.75|11676.3|11676.3|0
1628089070000|2021-08-04 14:57:50|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|11676.73|0
1628089080000|2021-08-04 14:58:00|11676.38|11676.38|11676.38|11676.38|11676.38|11676.38|11676.38|11676.38|0
1628089120000|2021-08-04 14:58:40|11676.68|11676.68|11676.31|11676.31|11676.68|11676.68|11676.31|11676.31|0
1628089130000|2021-08-04 14:58:50|11676.53|11676.53|11676.6|11676.6|11676.6|11676.6|11676.53|11676.53|0
1628089140000|2021-08-04 14:59:00|11676.39|11676.39|11676.6|11676.6|11676.6|11676.6|11676.39|11676.39|0
1628089150000|2021-08-04 14:59:10|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|0
1628089160000|2021-08-04 14:59:20|11676.37|11676.37|11676.23|11676.23|11676.44|11676.44|11676.23|11676.23|0
1628089170000|2021-08-04 14:59:30|11676.1|11676.1|11675.12|11675.12|11676.1|11676.1|11675.12|11675.12|0
1628089180000|2021-08-04 14:59:40|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|0
1628089190000|2021-08-04 14:59:50|11675.28|11675.28|11675.49|11675.49|11675.49|11675.49|11675.28|11675.28|0
1628089200000|2021-08-04 15:00:00|11675.84|11675.84|11674.42|11674.42|11675.84|11675.84|11674.42|11674.42|0
1628089210000|2021-08-04 15:00:10|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|0
1628089220000|2021-08-04 15:00:20|11674.05|11674.05|11673.07|11673.07|11674.05|11674.05|11673.07|11673.07|0
1628089250000|2021-08-04 15:00:50|11672.88|11672.88|11674.16|11674.16|11674.27|11674.27|11672.88|11672.88|0
1628089260000|2021-08-04 15:01:00|11673.93|11673.93|11675.32|11675.32|11675.32|11675.32|11673.93|11673.93|0
1628089270000|2021-08-04 15:01:10|11674.92|11674.92|11674.52|11674.52|11674.92|11674.92|11674.52|11674.52|0
1628089280000|2021-08-04 15:01:20|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|11674.31|0
1628089290000|2021-08-04 15:01:30|11674.82|11674.82|11675.31|11675.31|11675.31|11675.31|11674.82|11674.82|0
1628089300000|2021-08-04 15:01:40|11675|11675|11674.02|11674.02|11675|11675|11674.02|11674.02|0
1628089310000|2021-08-04 15:01:50|11674.23|11674.23|11674.06|11674.06|11674.23|11674.23|11674.06|11674.06|0
1628089320000|2021-08-04 15:02:00|11673.89|11673.89|11674.11|11674.11|11674.11|11674.11|11673.89|11673.89|0
1628089330000|2021-08-04 15:02:10|11673.95|11673.95|11673.93|11673.93|11673.95|11673.95|11673.93|11673.93|0
1628089340000|2021-08-04 15:02:20|11673.75|11673.75|11673.99|11673.99|11673.99|11673.99|11673.75|11673.75|0
1628089350000|2021-08-04 15:02:30|11673|11673|11673|11673|11673|11673|11673|11673|0
1628089360000|2021-08-04 15:02:40|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|0
1628089370000|2021-08-04 15:02:50|11672.66|11672.66|11672.9|11672.9|11672.9|11672.9|11672.66|11672.66|0
1628089390000|2021-08-04 15:03:10|11673.11|11673.11|11672.94|11672.94|11673.11|11673.11|11672.94|11672.94|0
1628089400000|2021-08-04 15:03:20|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|0
1628089410000|2021-08-04 15:03:30|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|0
1628089430000|2021-08-04 15:03:50|11674.48|11674.48|11674.08|11674.08|11674.48|11674.48|11674.08|11674.08|0
1628089440000|2021-08-04 15:04:00|11673.93|11673.93|11674.91|11674.91|11674.91|11674.91|11673.93|11673.93|0
1628089450000|2021-08-04 15:04:10|11674.99|11674.99|11675.2|11675.2|11675.2|11675.2|11674.99|11674.99|0
1628089460000|2021-08-04 15:04:20|11675.28|11675.28|11675.09|11675.09|11675.43|11675.43|11675.09|11675.09|0
1628089470000|2021-08-04 15:04:30|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|0
1628089480000|2021-08-04 15:04:40|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|11675.14|0
1628089490000|2021-08-04 15:04:50|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|11674.63|0
1628089500000|2021-08-04 15:05:00|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|0
1628089530000|2021-08-04 15:05:30|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|0
1628089540000|2021-08-04 15:05:40|11675.15|11675.15|11675.15|11675.15|11675.15|11675.15|11675.15|11675.15|0
1628089560000|2021-08-04 15:06:00|11674.99|11674.99|11675.82|11675.82|11675.82|11675.82|11674.84|11674.84|0
1628089580000|2021-08-04 15:06:20|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|0
1628089600000|2021-08-04 15:06:40|11676.32|11676.32|11676.18|11676.18|11676.32|11676.32|11676.18|11676.18|0
1628089610000|2021-08-04 15:06:50|11676.58|11676.58|11677.43|11677.43|11677.43|11677.43|11676.58|11676.58|0
1628089620000|2021-08-04 15:07:00|11677.51|11677.51|11678.71|11678.71|11678.71|11678.71|11677.51|11677.51|0
1628089630000|2021-08-04 15:07:10|11678.92|11678.92|11679.07|11679.07|11679.07|11679.07|11678.92|11678.92|0
1628089660000|2021-08-04 15:07:40|11679.28|11679.28|11679.17|11679.17|11679.28|11679.28|11679.17|11679.17|0
1628089680000|2021-08-04 15:08:00|11678.96|11678.96|11679.99|11679.99|11679.99|11679.99|11678.79|11678.79|0
1628089700000|2021-08-04 15:08:20|11679.91|11679.91|11679.99|11679.99|11679.99|11679.99|11679.91|11679.91|0
1628089710000|2021-08-04 15:08:30|11680.97|11680.97|11680.82|11680.82|11680.97|11680.97|11680.82|11680.82|0
1628089720000|2021-08-04 15:08:40|11681.8|11681.8|11681.88|11681.88|11681.88|11681.88|11681.8|11681.8|0
1628089730000|2021-08-04 15:08:50|11681.75|11681.75|11681.7|11681.7|11681.75|11681.75|11681.7|11681.7|0
1628089750000|2021-08-04 15:09:10|11681.3|11681.3|11681.56|11681.56|11681.56|11681.56|11681.3|11681.3|0
1628089760000|2021-08-04 15:09:20|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|11682.54|0
1628089770000|2021-08-04 15:09:30|11684.51|11684.51|11685.65|11685.65|11685.65|11685.65|11684.51|11684.51|0
1628089780000|2021-08-04 15:09:40|11686.64|11686.64|11685.69|11685.69|11686.64|11686.64|11685.23|11685.23|0
1628089790000|2021-08-04 15:09:50|11686.04|11686.04|11687.24|11687.24|11687.24|11687.24|11686.04|11686.04|0
1628089800000|2021-08-04 15:10:00|11687.5|11687.5|11687.92|11687.92|11687.92|11687.92|11687.5|11687.5|0
1628089810000|2021-08-04 15:10:10|11687.54|11687.54|11687.46|11687.46|11687.54|11687.54|11687.46|11687.46|0
1628089820000|2021-08-04 15:10:20|11683.84|11683.84|11683.84|11683.84|11685.05|11685.05|11682.64|11682.64|0
1628089830000|2021-08-04 15:10:30|11682.86|11682.86|11682.65|11682.65|11682.86|11682.86|11682.65|11682.65|0
1628089840000|2021-08-04 15:10:40|11683.02|11683.02|11682.39|11682.39|11683.02|11683.02|11682.39|11682.39|0
1628089850000|2021-08-04 15:10:50|11683.59|11683.59|11683.59|11683.59|11683.59|11683.59|11683.59|11683.59|0
1628089860000|2021-08-04 15:11:00|11683.54|11683.54|11683.88|11683.88|11684.23|11684.23|11683.54|11683.54|0
1628089870000|2021-08-04 15:11:10|11683.83|11683.83|11681.96|11681.96|11683.83|11683.83|11681.81|11681.81|0
1628089880000|2021-08-04 15:11:20|11681.61|11681.61|11681.27|11681.27|11681.61|11681.61|11681.27|11681.27|0
1628089890000|2021-08-04 15:11:30|11680.76|11680.76|11680.76|11680.76|11680.76|11680.76|11680.76|11680.76|0
1628089900000|2021-08-04 15:11:40|11680.41|11680.41|11680.01|11680.01|11680.41|11680.41|11680.01|11680.01|0
1628089910000|2021-08-04 15:11:50|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|11679.88|0
1628089920000|2021-08-04 15:12:00|11679.48|11679.48|11679.3|11679.3|11679.48|11679.48|11679.3|11679.3|0
1628089930000|2021-08-04 15:12:10|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|11678.31|0
1628089940000|2021-08-04 15:12:20|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|0
1628089950000|2021-08-04 15:12:30|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|0
1628089960000|2021-08-04 15:12:40|11677.26|11677.26|11677.72|11677.72|11677.79|11677.79|11677.26|11677.26|0
1628089970000|2021-08-04 15:12:50|11677.77|11677.77|11678.28|11678.28|11678.28|11678.28|11677.77|11677.77|0
1628089980000|2021-08-04 15:13:00|11678.12|11678.12|11678.49|11678.49|11679.32|11679.32|11678.12|11678.12|0
1628090000000|2021-08-04 15:13:20|11678.89|11678.89|11679.48|11679.48|11679.88|11679.88|11678.68|11678.68|0
1628090010000|2021-08-04 15:13:30|11679.41|11679.41|11679.33|11679.33|11679.41|11679.41|11679.33|11679.33|0
1628090020000|2021-08-04 15:13:40|11678.98|11678.98|11678.13|11678.13|11678.98|11678.98|11678|11678|0
1628090030000|2021-08-04 15:13:50|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|11677.68|0
1628090040000|2021-08-04 15:14:00|11677.47|11677.47|11677.23|11677.23|11677.47|11677.47|11677.23|11677.23|0
1628090060000|2021-08-04 15:14:20|11676.03|11676.03|11675.86|11675.86|11676.03|11676.03|11675.86|11675.86|0
1628090070000|2021-08-04 15:14:30|11676.03|11676.03|11676.03|11676.03|11676.32|11676.32|11675.86|11675.86|0
1628090080000|2021-08-04 15:14:40|11676.26|11676.26|11677.28|11677.28|11677.28|11677.28|11676.26|11676.26|0
1628090090000|2021-08-04 15:14:50|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|0
1628090100000|2021-08-04 15:15:00|11676.45|11676.45|11676.37|11676.37|11676.45|11676.45|11676.37|11676.37|0
1628090110000|2021-08-04 15:15:10|11676.2|11676.2|11677.19|11677.19|11677.19|11677.19|11676.2|11676.2|0
1628090120000|2021-08-04 15:15:20|11676.98|11676.98|11677.19|11677.19|11677.19|11677.19|11676.98|11676.98|0
1628090130000|2021-08-04 15:15:30|11677.11|11677.11|11678.25|11678.25|11678.25|11678.25|11677.11|11677.11|0
1628090140000|2021-08-04 15:15:40|11677.27|11677.27|11677.7|11677.7|11677.7|11677.7|11677.27|11677.27|0
1628090150000|2021-08-04 15:15:50|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|0
1628090160000|2021-08-04 15:16:00|11677.65|11677.65|11679.68|11679.68|11680.45|11680.45|11677.65|11677.65|0
1628090170000|2021-08-04 15:16:10|11679.17|11679.17|11679.42|11679.42|11679.42|11679.42|11679.17|11679.17|0
1628090190000|2021-08-04 15:16:30|11679.07|11679.07|11678.09|11678.09|11679.07|11679.07|11678.09|11678.09|0
1628090210000|2021-08-04 15:16:50|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|11677.88|0
1628090220000|2021-08-04 15:17:00|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|0
1628090240000|2021-08-04 15:17:20|11677.72|11677.72|11678.51|11678.51|11678.72|11678.72|11677.51|11677.51|0
1628090250000|2021-08-04 15:17:30|11678.6|11678.6|11678.85|11678.85|11678.9|11678.9|11678.6|11678.6|0
1628090260000|2021-08-04 15:17:40|11678.68|11678.68|11677.15|11677.15|11678.68|11678.68|11677.15|11677.15|0
1628090270000|2021-08-04 15:17:50|11677.23|11677.23|11677.39|11677.39|11677.39|11677.39|11677.23|11677.23|0
1628090280000|2021-08-04 15:18:00|11678.37|11678.37|11678.23|11678.23|11678.37|11678.37|11678.23|11678.23|0
1628090300000|2021-08-04 15:18:20|11677.02|11677.02|11675.36|11675.36|11677.02|11677.02|11675.36|11675.36|0
1628090310000|2021-08-04 15:18:30|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|11675.21|0
1628090320000|2021-08-04 15:18:40|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|11674.94|0
1628090330000|2021-08-04 15:18:50|11674.54|11674.54|11674.31|11674.31|11674.54|11674.54|11674.31|11674.31|0
1628090360000|2021-08-04 15:19:20|11674.42|11674.42|11674.57|11674.57|11674.57|11674.57|11674.42|11674.42|0
1628090370000|2021-08-04 15:19:30|11674.64|11674.64|11674.51|11674.51|11674.72|11674.72|11674.51|11674.51|0
1628090400000|2021-08-04 15:20:00|11674.37|11674.37|11674.77|11674.77|11674.96|11674.96|11674.37|11674.37|0
1628090410000|2021-08-04 15:20:10|11674.96|11674.96|11674.54|11674.54|11674.96|11674.96|11674.54|11674.54|0
1628090420000|2021-08-04 15:20:20|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|0
1628090430000|2021-08-04 15:20:30|11674.29|11674.29|11673.8|11673.8|11674.29|11674.29|11673.8|11673.8|0
1628090440000|2021-08-04 15:20:40|11674.15|11674.15|11674.36|11674.36|11674.36|11674.36|11674.15|11674.15|0
1628090450000|2021-08-04 15:20:50|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|11673.38|0
1628090460000|2021-08-04 15:21:00|11673.36|11673.36|11673.53|11673.53|11673.53|11673.53|11672.93|11672.93|0
1628090470000|2021-08-04 15:21:10|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|0
1628090480000|2021-08-04 15:21:20|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|0
1628090490000|2021-08-04 15:21:30|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|11672.61|0
1628090500000|2021-08-04 15:21:40|11672.53|11672.53|11671.59|11671.59|11672.69|11672.69|11671.59|11671.59|0
1628090510000|2021-08-04 15:21:50|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|0
1628090520000|2021-08-04 15:22:00|11671.28|11671.28|11672.26|11672.26|11672.26|11672.26|11671.28|11671.28|0
1628090540000|2021-08-04 15:22:20|11672.05|11672.05|11670.81|11670.81|11672.05|11672.05|11670.81|11670.81|0
1628090550000|2021-08-04 15:22:30|11670.83|11670.83|11670.85|11670.85|11670.91|11670.91|11670.83|11670.83|0
1628090570000|2021-08-04 15:22:50|11671.06|11671.06|11670.62|11670.62|11671.06|11671.06|11669.63|11669.63|0
1628090580000|2021-08-04 15:23:00|11670.7|11670.7|11670.7|11670.7|11670.7|11670.7|11670.7|11670.7|0
1628090590000|2021-08-04 15:23:10|11670.65|11670.65|11670.97|11670.97|11670.97|11670.97|11670.65|11670.65|0
1628090620000|2021-08-04 15:23:40|11671.19|11671.19|11670.79|11670.79|11671.19|11671.19|11670.79|11670.79|0
1628090640000|2021-08-04 15:24:00|11671.01|11671.01|11671.19|11671.19|11671.19|11671.19|11671.01|11671.01|0
1628090660000|2021-08-04 15:24:20|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|0
1628090670000|2021-08-04 15:24:30|11670.89|11670.89|11670.81|11670.81|11670.89|11670.89|11670.66|11670.66|0
1628090680000|2021-08-04 15:24:40|11671.16|11671.16|11671.16|11671.16|11671.16|11671.16|11671.16|11671.16|0
1628090690000|2021-08-04 15:24:50|11671.24|11671.24|11671.08|11671.08|11671.24|11671.24|11671.08|11671.08|0
1628090700000|2021-08-04 15:25:00|11671.49|11671.49|11672.34|11672.34|11672.66|11672.66|11671.41|11671.41|0
1628090710000|2021-08-04 15:25:10|11672.51|11672.51|11671.81|11671.81|11673.26|11673.26|11671.51|11671.51|0
1628090720000|2021-08-04 15:25:20|11672.16|11672.16|11671.23|11671.23|11672.16|11672.16|11671.23|11671.23|0
1628090730000|2021-08-04 15:25:30|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|11671.44|0
1628090740000|2021-08-04 15:25:40|11671.7|11671.7|11670.72|11670.72|11671.7|11671.7|11670.72|11670.72|0
1628090750000|2021-08-04 15:25:50|11670.66|11670.66|11671.33|11671.33|11671.33|11671.33|11670.46|11670.46|0
1628090760000|2021-08-04 15:26:00|11670.34|11670.34|11670.55|11670.55|11670.55|11670.55|11670.34|11670.34|0
1628090770000|2021-08-04 15:26:10|11671.54|11671.54|11672.73|11672.73|11672.73|11672.73|11671.54|11671.54|0
1628090780000|2021-08-04 15:26:20|11672.86|11672.86|11672.79|11672.79|11672.86|11672.86|11672.58|11672.58|0
1628090790000|2021-08-04 15:26:30|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|11672.87|0
1628090800000|2021-08-04 15:26:40|11672.71|11672.71|11672.5|11672.5|11672.71|11672.71|11672.5|11672.5|0
1628090810000|2021-08-04 15:26:50|11672.37|11672.37|11673.67|11673.67|11673.67|11673.67|11672.37|11672.37|0
1628090820000|2021-08-04 15:27:00|11672.68|11672.68|11673.35|11673.35|11673.35|11673.35|11672.68|11672.68|0
1628090830000|2021-08-04 15:27:10|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|0
1628090840000|2021-08-04 15:27:20|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|11673.25|0
1628090860000|2021-08-04 15:27:40|11673.44|11673.44|11672.95|11672.95|11673.44|11673.44|11672.95|11672.95|0
1628090870000|2021-08-04 15:27:50|11672.79|11672.79|11673.01|11673.01|11673.01|11673.01|11672.66|11672.66|0
1628090880000|2021-08-04 15:28:00|11673.99|11673.99|11672.91|11672.91|11674.24|11674.24|11672.91|11672.91|0
1628090890000|2021-08-04 15:28:10|11671.7|11671.7|11672.98|11672.98|11672.98|11672.98|11671.7|11671.7|0
1628090900000|2021-08-04 15:28:20|11673.14|11673.14|11673.89|11673.89|11674.13|11674.13|11673.14|11673.14|0
1628090910000|2021-08-04 15:28:30|11674.13|11674.13|11672.88|11672.88|11674.13|11674.13|11672.88|11672.88|0
1628090920000|2021-08-04 15:28:40|11671.67|11671.67|11670.18|11670.18|11671.67|11671.67|11670.18|11670.18|0
1628090930000|2021-08-04 15:28:50|11669.97|11669.97|11670.43|11670.43|11670.43|11670.43|11669.97|11669.97|0
1628090940000|2021-08-04 15:29:00|11669.9|11669.9|11666.91|11666.91|11669.9|11669.9|11666.91|11666.91|0
1628090950000|2021-08-04 15:29:10|11666.75|11666.75|11664.75|11664.75|11666.75|11666.75|11664.75|11664.75|0
1628090960000|2021-08-04 15:29:20|11664.62|11664.62|11664.85|11664.85|11664.85|11664.85|11664.62|11664.62|0
1628090970000|2021-08-04 15:29:30|11664.77|11664.77|11664.79|11664.79|11665.04|11665.04|11664.54|11664.54|0
1628090980000|2021-08-04 15:29:40|11664.81|11664.81|11664.15|11664.15|11665.22|11665.22|11664.15|11664.15|0
1628090990000|2021-08-04 15:29:50|11664.43|11664.43|11664.61|11664.61|11665.73|11665.73|11664.03|11664.03|0
1628147700000|2021-08-05 07:15:00|11710.49|11710.49|11707.54|11707.54|11710.49|11710.49|11707.54|11707.54|0
1628147710000|2021-08-05 07:15:10|11707.14|11707.14|11704.61|11704.61|11707.14|11707.14|11704.61|11704.61|0
1628147730000|2021-08-05 07:15:30|11704.82|11704.82|11704.82|11704.82|11704.82|11704.82|11704.82|11704.82|0
1628147740000|2021-08-05 07:15:40|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|0
1628147750000|2021-08-05 07:15:50|11704.6|11704.6|11704.6|11704.6|11704.6|11704.6|11704.6|11704.6|0
1628147760000|2021-08-05 07:16:00|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|11704.47|0
1628147770000|2021-08-05 07:16:10|11704.64|11704.64|11704.87|11704.87|11704.87|11704.87|11704.64|11704.64|0
1628147780000|2021-08-05 07:16:20|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|11704.37|0
1628147790000|2021-08-05 07:16:30|11703.17|11703.17|11702.78|11702.78|11703.17|11703.17|11702.78|11702.78|0
1628147800000|2021-08-05 07:16:40|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|11702.65|0
1628147810000|2021-08-05 07:16:50|11703.06|11703.06|11702.8|11702.8|11703.06|11703.06|11702.8|11702.8|0
1628147820000|2021-08-05 07:17:00|11703.31|11703.31|11705.1|11705.1|11705.1|11705.1|11703.31|11703.31|0
1628147830000|2021-08-05 07:17:10|11705.73|11705.73|11705.73|11705.73|11705.73|11705.73|11705.73|11705.73|0
1628147850000|2021-08-05 07:17:30|11709.02|11709.02|11708.64|11708.64|11709.72|11709.72|11708.22|11708.22|0
1628147860000|2021-08-05 07:17:40|11709.63|11709.63|11709.63|11709.63|11709.63|11709.63|11709.63|11709.63|0
1628147870000|2021-08-05 07:17:50|11709.5|11709.5|11709.65|11709.65|11709.96|11709.96|11709.5|11709.5|0
1628147880000|2021-08-05 07:18:00|11710.35|11710.35|11715.28|11715.28|11715.28|11715.28|11710.35|11710.35|0
1628147890000|2021-08-05 07:18:10|11715.63|11715.63|11722.13|11722.13|11722.13|11722.13|11715.63|11715.63|0
1628147900000|2021-08-05 07:18:20|11722.34|11722.34|11723.14|11723.14|11723.14|11723.14|11722.13|11722.13|0
1628147910000|2021-08-05 07:18:30|11723.31|11723.31|11727.62|11727.62|11727.62|11727.62|11723.31|11723.31|0
1628147920000|2021-08-05 07:18:40|11727.22|11727.22|11722.59|11722.59|11727.22|11727.22|11722.59|11722.59|0
1628147930000|2021-08-05 07:18:50|11722.12|11722.12|11722.88|11722.88|11722.88|11722.88|11721.89|11721.89|0
1628147940000|2021-08-05 07:19:00|11723.68|11723.68|11725.3|11725.3|11725.3|11725.3|11723.68|11723.68|0
1628147950000|2021-08-05 07:19:10|11728.26|11728.26|11735.37|11735.37|11735.37|11735.37|11728.26|11728.26|0
1628147960000|2021-08-05 07:19:20|11737|11737|11740.32|11740.32|11744.04|11744.04|11737|11737|0
1628147970000|2021-08-05 07:19:30|11740.11|11740.11|11739.85|11739.85|11740.11|11740.11|11739.51|11739.51|0
1628147980000|2021-08-05 07:19:40|11739.64|11739.64|11736.84|11736.84|11739.64|11739.64|11736.84|11736.84|0
1628147990000|2021-08-05 07:19:50|11736.63|11736.63|11735.21|11735.21|11736.63|11736.63|11735.21|11735.21|0
1628148000000|2021-08-05 07:20:00|11734.95|11734.95|11734.74|11734.74|11734.95|11734.95|11734.74|11734.74|0
1628148010000|2021-08-05 07:20:10|11735|11735|11735|11735|11735|11735|11735|11735|0
1628148020000|2021-08-05 07:20:20|11735.64|11735.64|11729.07|11729.07|11735.64|11735.64|11729.07|11729.07|0
1628148030000|2021-08-05 07:20:30|11728.55|11728.55|11727.35|11727.35|11728.55|11728.55|11727.35|11727.35|0
1628148040000|2021-08-05 07:20:40|11727.13|11727.13|11727.68|11727.68|11727.68|11727.68|11727.13|11727.13|0
1628148050000|2021-08-05 07:20:50|11727.89|11727.89|11727.12|11727.12|11727.89|11727.89|11727.12|11727.12|0
1628148060000|2021-08-05 07:21:00|11726.14|11726.14|11732.72|11732.72|11732.72|11732.72|11726.14|11726.14|0
1628148070000|2021-08-05 07:21:10|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|11733.42|0
1628148080000|2021-08-05 07:21:20|11733.84|11733.84|11734.46|11734.46|11734.46|11734.46|11733.84|11733.84|0
1628148090000|2021-08-05 07:21:30|11735.44|11735.44|11734.96|11734.96|11735.95|11735.95|11734.75|11734.75|0
1628148100000|2021-08-05 07:21:40|11734.81|11734.81|11735.62|11735.62|11735.62|11735.62|11734.76|11734.76|0
1628148110000|2021-08-05 07:21:50|11736.25|11736.25|11736.64|11736.64|11736.64|11736.64|11736.25|11736.25|0
1628148120000|2021-08-05 07:22:00|11737.85|11737.85|11737.72|11737.72|11737.85|11737.85|11737.51|11737.51|0
1628148130000|2021-08-05 07:22:10|11738.07|11738.07|11738.55|11738.55|11738.55|11738.55|11736.77|11736.77|0
1628148140000|2021-08-05 07:22:20|11738.77|11738.77|11739.81|11739.81|11739.81|11739.81|11738.77|11738.77|0
1628148150000|2021-08-05 07:22:30|11740.21|11740.21|11740.32|11740.32|11740.96|11740.96|11740.21|11740.21|0
1628148160000|2021-08-05 07:22:40|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|0
1628148170000|2021-08-05 07:22:50|11739.73|11739.73|11741.79|11741.79|11741.79|11741.79|11738.74|11738.74|0
1628148180000|2021-08-05 07:23:00|11742.59|11742.59|11740.46|11740.46|11742.72|11742.72|11740.46|11740.46|0
1628148200000|2021-08-05 07:23:20|11740.8|11740.8|11739.64|11739.64|11740.8|11740.8|11739.64|11739.64|0
1628148210000|2021-08-05 07:23:30|11739.86|11739.86|11740.46|11740.46|11740.46|11740.46|11739.86|11739.86|0
1628148220000|2021-08-05 07:23:40|11739.25|11739.25|11736.75|11736.75|11739.25|11739.25|11736.75|11736.75|0
1628148230000|2021-08-05 07:23:50|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|11735.76|0
1628148240000|2021-08-05 07:24:00|11736.24|11736.24|11736.71|11736.71|11736.71|11736.71|11736.24|11736.24|0
1628148250000|2021-08-05 07:24:10|11734.74|11734.74|11733.57|11733.57|11734.74|11734.74|11733.57|11733.57|0
1628148260000|2021-08-05 07:24:20|11733.69|11733.69|11733.87|11733.87|11733.87|11733.87|11733.69|11733.69|0
1628148280000|2021-08-05 07:24:40|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|11732.66|0
1628148300000|2021-08-05 07:25:00|11732.31|11732.31|11734.98|11734.98|11734.98|11734.98|11732.31|11732.31|0
1628148310000|2021-08-05 07:25:10|11734.58|11734.58|11733.98|11733.98|11734.58|11734.58|11733.98|11733.98|0
1628148320000|2021-08-05 07:25:20|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|11733.58|0
1628148330000|2021-08-05 07:25:30|11732.59|11732.59|11730.96|11730.96|11732.59|11732.59|11730.96|11730.96|0
1628148340000|2021-08-05 07:25:40|11729.98|11729.98|11729.97|11729.97|11730.52|11730.52|11729.97|11729.97|0
1628148350000|2021-08-05 07:25:50|11729.89|11729.89|11728|11728|11729.97|11729.97|11728|11728|0
1628148370000|2021-08-05 07:26:10|11727.36|11727.36|11727.23|11727.23|11727.36|11727.36|11727.23|11727.23|0
1628148380000|2021-08-05 07:26:20|11726.24|11726.24|11725.2|11725.2|11726.24|11726.24|11725.2|11725.2|0
1628148390000|2021-08-05 07:26:30|11725.41|11725.41|11724.21|11724.21|11725.41|11725.41|11724.21|11724.21|0
1628148400000|2021-08-05 07:26:40|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|0
1628148410000|2021-08-05 07:26:50|11722.09|11722.09|11722.09|11722.09|11722.09|11722.09|11722.09|11722.09|0
1628148420000|2021-08-05 07:27:00|11721.58|11721.58|11720.25|11720.25|11721.58|11721.58|11720.25|11720.25|0
1628148440000|2021-08-05 07:27:20|11719.74|11719.74|11719.93|11719.93|11720.73|11720.73|11719.74|11719.74|0
1628148450000|2021-08-05 07:27:30|11719.66|11719.66|11720.05|11720.05|11720.05|11720.05|11719.45|11719.45|0
1628148460000|2021-08-05 07:27:40|11719.34|11719.34|11718.14|11718.14|11719.34|11719.34|11718.14|11718.14|0
1628148470000|2021-08-05 07:27:50|11717.63|11717.63|11717.63|11717.63|11717.63|11717.63|11717.63|11717.63|0
1628148500000|2021-08-05 07:28:20|11717.84|11717.84|11717.84|11717.84|11717.84|11717.84|11717.84|11717.84|0
1628148510000|2021-08-05 07:28:30|11717.2|11717.2|11716.94|11716.94|11717.2|11717.2|11716.94|11716.94|0
1628148520000|2021-08-05 07:28:40|11718.15|11718.15|11719.89|11719.89|11719.89|11719.89|11718.15|11718.15|0
1628148530000|2021-08-05 07:28:50|11719.94|11719.94|11720.45|11720.45|11720.45|11720.45|11719.94|11719.94|0
1628148540000|2021-08-05 07:29:00|11721.43|11721.43|11721.35|11721.35|11722.85|11722.85|11721.2|11721.2|0
1628148550000|2021-08-05 07:29:10|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|0
1628148560000|2021-08-05 07:29:20|11722.22|11722.22|11720.79|11720.79|11722.22|11722.22|11720.79|11720.79|0
1628148570000|2021-08-05 07:29:30|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|11721.49|0
1628148580000|2021-08-05 07:29:40|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|11721.8|0
1628148590000|2021-08-05 07:29:50|11723.01|11723.01|11723.26|11723.26|11723.26|11723.26|11722.66|11722.66|0
1628148600000|2021-08-05 07:30:00|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|11723.49|0
1628148610000|2021-08-05 07:30:10|11723.65|11723.65|11722.85|11722.85|11723.65|11723.65|11722.85|11722.85|0
1628148620000|2021-08-05 07:30:20|11721.87|11721.87|11720.93|11720.93|11721.87|11721.87|11720.88|11720.88|0
1628148630000|2021-08-05 07:30:30|11719.59|11719.59|11719.82|11719.82|11719.82|11719.82|11719.59|11719.59|0
1628148640000|2021-08-05 07:30:40|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|11719.92|0
1628148650000|2021-08-05 07:30:50|11720.52|11720.52|11720.34|11720.34|11720.87|11720.87|11720.34|11720.34|0
1628148660000|2021-08-05 07:31:00|11721.03|11721.03|11721.26|11721.26|11721.36|11721.36|11721.03|11721.03|0
1628148670000|2021-08-05 07:31:10|11721.6|11721.6|11720.81|11720.81|11721.6|11721.6|11720.31|11720.31|0
1628148680000|2021-08-05 07:31:20|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|11720.36|0
1628148690000|2021-08-05 07:31:30|11720.59|11720.59|11721.63|11721.63|11721.63|11721.63|11720.59|11720.59|0
1628148700000|2021-08-05 07:31:40|11721.5|11721.5|11722.31|11722.31|11722.31|11722.31|11721.5|11721.5|0
1628148710000|2021-08-05 07:31:50|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|11723.29|0
1628148720000|2021-08-05 07:32:00|11723.5|11723.5|11723.81|11723.81|11723.81|11723.81|11723.5|11723.5|0
1628148730000|2021-08-05 07:32:10|11723.58|11723.58|11723.11|11723.11|11723.58|11723.58|11723.11|11723.11|0
1628148740000|2021-08-05 07:32:20|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|11722.12|0
1628148770000|2021-08-05 07:32:50|11722.38|11722.38|11722.38|11722.38|11722.38|11722.38|11722.38|11722.38|0
1628148790000|2021-08-05 07:33:10|11718.44|11718.44|11714.79|11714.79|11718.44|11718.44|11714.79|11714.79|0
1628148800000|2021-08-05 07:33:20|11715.78|11715.78|11715.78|11715.78|11715.78|11715.78|11715.78|11715.78|0
1628148810000|2021-08-05 07:33:30|11715.61|11715.61|11714.41|11714.41|11715.61|11715.61|11714.41|11714.41|0
1628148830000|2021-08-05 07:33:50|11713.42|11713.42|11714.66|11714.66|11714.66|11714.66|11713.42|11713.42|0
1628148840000|2021-08-05 07:34:00|11714.86|11714.86|11714.86|11714.86|11715.01|11715.01|11714.86|11714.86|0
1628148850000|2021-08-05 07:34:10|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|0
1628148860000|2021-08-05 07:34:20|11714.91|11714.91|11715.11|11715.11|11715.27|11715.27|11714.91|11714.91|0
1628148890000|2021-08-05 07:34:50|11715.9|11715.9|11718.04|11718.04|11718.04|11718.04|11715.9|11715.9|0
1628148900000|2021-08-05 07:35:00|11718.44|11718.44|11719.66|11719.66|11719.97|11719.97|11718.44|11718.44|0
1628148910000|2021-08-05 07:35:10|11719.97|11719.97|11721|11721|11721|11721|11719.95|11719.95|0
1628148920000|2021-08-05 07:35:20|11720.6|11720.6|11720.77|11720.77|11721.55|11721.55|11720.6|11720.6|0
1628148930000|2021-08-05 07:35:30|11718.8|11718.8|11717.91|11717.91|11718.8|11718.8|11717.91|11717.91|0
1628148940000|2021-08-05 07:35:40|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|11717.65|0
1628148950000|2021-08-05 07:35:50|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|11716.44|0
1628148960000|2021-08-05 07:36:00|11715.38|11715.38|11715.54|11715.54|11715.54|11715.54|11715.38|11715.38|0
1628148970000|2021-08-05 07:36:10|11716.08|11716.08|11715.25|11715.25|11716.08|11716.08|11715.25|11715.25|0
1628148980000|2021-08-05 07:36:20|11715.09|11715.09|11715.07|11715.07|11715.22|11715.22|11715.07|11715.07|0
1628148990000|2021-08-05 07:36:30|11715.28|11715.28|11715.28|11715.28|11715.44|11715.44|11715.28|11715.28|0
1628149010000|2021-08-05 07:36:50|11714.93|11714.93|11713.95|11713.95|11714.93|11714.93|11713.95|11713.95|0
1628149020000|2021-08-05 07:37:00|11713|11713|11713.99|11713.99|11713.99|11713.99|11713|11713|0
1628149030000|2021-08-05 07:37:10|11713.89|11713.89|11713.89|11713.89|11713.89|11713.89|11713.89|11713.89|0
1628149040000|2021-08-05 07:37:20|11713.7|11713.7|11713.7|11713.7|11713.7|11713.7|11713.7|11713.7|0
1628149050000|2021-08-05 07:37:30|11713.75|11713.75|11714.14|11714.14|11714.14|11714.14|11713.75|11713.75|0
1628149070000|2021-08-05 07:37:50|11713.89|11713.89|11713.89|11713.89|11713.89|11713.89|11713.89|11713.89|0
1628149080000|2021-08-05 07:38:00|11713.94|11713.94|11713.08|11713.08|11714.07|11714.07|11713.08|11713.08|0
1628149090000|2021-08-05 07:38:10|11712.74|11712.74|11712.39|11712.39|11712.74|11712.74|11712.39|11712.39|0
1628149110000|2021-08-05 07:38:30|11711.4|11711.4|11711.4|11711.4|11711.4|11711.4|11711.4|11711.4|0
1628149120000|2021-08-05 07:38:40|11711.24|11711.24|11710.27|11710.27|11711.47|11711.47|11710.27|11710.27|0
1628149130000|2021-08-05 07:38:50|11709.28|11709.28|11709.68|11709.68|11709.68|11709.68|11709.28|11709.28|0
1628149140000|2021-08-05 07:39:00|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|0
1628149160000|2021-08-05 07:39:20|11709.25|11709.25|11708.6|11708.6|11709.25|11709.25|11708.21|11708.21|0
1628149170000|2021-08-05 07:39:30|11708.1|11708.1|11708.1|11708.1|11708.1|11708.1|11708.1|11708.1|0
1628149180000|2021-08-05 07:39:40|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|0
1628149190000|2021-08-05 07:39:50|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|0
1628149210000|2021-08-05 07:40:10|11707.33|11707.33|11707.33|11707.33|11707.33|11707.33|11707.33|11707.33|0
1628149220000|2021-08-05 07:40:20|11706.35|11706.35|11707.33|11707.33|11707.33|11707.33|11706.35|11706.35|0
1628149250000|2021-08-05 07:40:50|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|11707.41|0
1628149260000|2021-08-05 07:41:00|11709.09|11709.09|11709.49|11709.49|11709.49|11709.49|11709.09|11709.09|0
1628149300000|2021-08-05 07:41:40|11708.98|11708.98|11708.36|11708.36|11708.98|11708.98|11708.36|11708.36|0
1628149320000|2021-08-05 07:42:00|11708.29|11708.29|11708.13|11708.13|11708.29|11708.29|11708.13|11708.13|0
1628149340000|2021-08-05 07:42:20|11707.97|11707.97|11707.97|11707.97|11707.97|11707.97|11707.97|11707.97|0
1628149350000|2021-08-05 07:42:30|11707.73|11707.73|11708.72|11708.72|11708.72|11708.72|11707.73|11707.73|0
1628149370000|2021-08-05 07:42:50|11708.46|11708.46|11708.67|11708.67|11708.67|11708.67|11708.46|11708.46|0
1628149380000|2021-08-05 07:43:00|11708.59|11708.59|11708.91|11708.91|11708.91|11708.91|11708.59|11708.59|0
1628149390000|2021-08-05 07:43:10|11709.17|11709.17|11709.25|11709.25|11709.59|11709.59|11709.17|11709.17|0
1628149400000|2021-08-05 07:43:20|11709.46|11709.46|11710.4|11710.4|11710.45|11710.45|11709.46|11709.46|0
1628149410000|2021-08-05 07:43:30|11710.23|11710.23|11710.95|11710.95|11711.21|11711.21|11710.23|11710.23|0
1628149420000|2021-08-05 07:43:40|11708.99|11708.99|11708.99|11708.99|11708.99|11708.99|11708.99|11708.99|0
1628149440000|2021-08-05 07:44:00|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|0
1628149450000|2021-08-05 07:44:10|11710.05|11710.05|11710.22|11710.22|11710.22|11710.22|11710.05|11710.05|0
1628149460000|2021-08-05 07:44:20|11710.02|11710.02|11710.07|11710.07|11710.07|11710.07|11710.02|11710.02|0
1628149470000|2021-08-05 07:44:30|11710.57|11710.57|11710.57|11710.57|11710.57|11710.57|11710.57|11710.57|0
1628149490000|2021-08-05 07:44:50|11710.11|11710.11|11710.91|11710.91|11710.91|11710.91|11709.93|11709.93|0
1628149510000|2021-08-05 07:45:10|11710.57|11710.57|11710.44|11710.44|11710.57|11710.57|11710.44|11710.44|0
1628149520000|2021-08-05 07:45:20|11710.78|11710.78|11709.95|11709.95|11710.78|11710.78|11709.95|11709.95|0
1628149530000|2021-08-05 07:45:30|11709.44|11709.44|11709.44|11709.44|11709.44|11709.44|11709.44|11709.44|0
1628149540000|2021-08-05 07:45:40|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|11709.23|0
1628149560000|2021-08-05 07:46:00|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|11709.57|0
1628149580000|2021-08-05 07:46:20|11709.39|11709.39|11709.74|11709.74|11709.74|11709.74|11709.39|11709.39|0
1628149610000|2021-08-05 07:46:50|11709.66|11709.66|11709.66|11709.66|11709.66|11709.66|11709.66|11709.66|0
1628149640000|2021-08-05 07:47:20|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|11710.64|0
1628149650000|2021-08-05 07:47:30|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|11710.99|0
1628149670000|2021-08-05 07:47:50|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|0
1628149680000|2021-08-05 07:48:00|11712.96|11712.96|11712.96|11712.96|11712.96|11712.96|11712.96|11712.96|0
1628149690000|2021-08-05 07:48:10|11711.98|11711.98|11712.03|11712.03|11712.24|11712.24|11711.98|11711.98|0
1628149700000|2021-08-05 07:48:20|11712.24|11712.24|11712.45|11712.45|11712.45|11712.45|11712.24|11712.24|0
1628149710000|2021-08-05 07:48:30|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|0
1628149720000|2021-08-05 07:48:40|11713.67|11713.67|11713.74|11713.74|11713.74|11713.74|11713.67|11713.67|0
1628149730000|2021-08-05 07:48:50|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|0
1628149740000|2021-08-05 07:49:00|11714.75|11714.75|11716.44|11716.44|11716.44|11716.44|11714.75|11714.75|0
1628149750000|2021-08-05 07:49:10|11715.45|11715.45|11714.47|11714.47|11715.45|11715.45|11714.47|11714.47|0
1628149760000|2021-08-05 07:49:20|11714.64|11714.64|11715.02|11715.02|11715.02|11715.02|11714.64|11714.64|0
1628149800000|2021-08-05 07:50:00|11712.83|11712.83|11710.32|11710.32|11712.83|11712.83|11710.32|11710.32|0
1628149840000|2021-08-05 07:50:40|11710.53|11710.53|11710.53|11710.53|11710.53|11710.53|11710.53|11710.53|0
1628149850000|2021-08-05 07:50:50|11710.36|11710.36|11710.49|11710.49|11710.49|11710.49|11710.36|11710.36|0
1628149860000|2021-08-05 07:51:00|11712.46|11712.46|11712.25|11712.25|11712.46|11712.46|11712.25|11712.25|0
1628149900000|2021-08-05 07:51:40|11712.4|11712.4|11712.09|11712.09|11712.4|11712.4|11712.09|11712.09|0
1628149910000|2021-08-05 07:51:50|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|0
1628149920000|2021-08-05 07:52:00|11712.13|11712.13|11712.13|11712.13|11712.13|11712.13|11712.13|11712.13|0
1628149930000|2021-08-05 07:52:10|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|11712.93|0
1628149970000|2021-08-05 07:52:50|11712.58|11712.58|11712.93|11712.93|11712.93|11712.93|11712.58|11712.58|0
1628149980000|2021-08-05 07:53:00|11713.24|11713.24|11713.59|11713.59|11713.59|11713.59|11713.24|11713.24|0
1628149990000|2021-08-05 07:53:10|11714.01|11714.01|11714.92|11714.92|11714.92|11714.92|11714.01|11714.01|0
1628150000000|2021-08-05 07:53:20|11715.56|11715.56|11715.25|11715.25|11715.56|11715.56|11715.25|11715.25|0
1628150010000|2021-08-05 07:53:30|11716.05|11716.05|11714.05|11714.05|11716.05|11716.05|11714.05|11714.05|0
1628150040000|2021-08-05 07:54:00|11714.75|11714.75|11714.42|11714.42|11714.99|11714.99|11714.19|11714.19|0
1628150050000|2021-08-05 07:54:10|11714.13|11714.13|11717.6|11717.6|11717.6|11717.6|11714.13|11714.13|0
1628150060000|2021-08-05 07:54:20|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|11717.68|0
1628150090000|2021-08-05 07:54:50|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|11717.33|0
1628150110000|2021-08-05 07:55:10|11717.66|11717.66|11717.69|11717.69|11717.69|11717.69|11717.66|11717.66|0
1628150120000|2021-08-05 07:55:20|11717.85|11717.85|11718.01|11718.01|11718.01|11718.01|11717.51|11717.51|0
1628150130000|2021-08-05 07:55:30|11718.4|11718.4|11718.91|11718.91|11718.91|11718.91|11718.4|11718.4|0
1628150160000|2021-08-05 07:56:00|11717.71|11717.71|11717.94|11717.94|11717.94|11717.94|11717.71|11717.71|0
1628150170000|2021-08-05 07:56:10|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|11718.11|0
1628150220000|2021-08-05 07:57:00|11719.32|11719.32|11720.49|11720.49|11720.69|11720.69|11719.32|11719.32|0
1628150240000|2021-08-05 07:57:20|11720.91|11720.91|11721.15|11721.15|11721.15|11721.15|11720.91|11720.91|0
1628150260000|2021-08-05 07:57:40|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|11721.05|0
1628150270000|2021-08-05 07:57:50|11721.26|11721.26|11720.89|11720.89|11721.26|11721.26|11720.69|11720.69|0
1628150280000|2021-08-05 07:58:00|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|11720.49|0
1628150290000|2021-08-05 07:58:10|11720.28|11720.28|11720.68|11720.68|11720.68|11720.68|11720.28|11720.28|0
1628150300000|2021-08-05 07:58:20|11720.76|11720.76|11720.31|11720.31|11720.76|11720.76|11720.31|11720.31|0
1628150310000|2021-08-05 07:58:30|11721.73|11721.73|11723.46|11723.46|11724.44|11724.44|11721.73|11721.73|0
1628150320000|2021-08-05 07:58:40|11723.81|11723.81|11725.21|11725.21|11725.21|11725.21|11723.81|11723.81|0
1628150330000|2021-08-05 07:58:50|11725.42|11725.42|11726.62|11726.62|11726.62|11726.62|11725.42|11725.42|0
1628150340000|2021-08-05 07:59:00|11727.31|11727.31|11727.31|11727.31|11727.31|11727.31|11727.31|11727.31|0
1628150350000|2021-08-05 07:59:10|11728.51|11728.51|11731.68|11731.68|11731.68|11731.68|11728.51|11728.51|0
1628150370000|2021-08-05 07:59:30|11729.71|11729.71|11729.71|11729.71|11729.71|11729.71|11729.71|11729.71|0
1628150400000|2021-08-05 08:00:00|11730.17|11730.17|11730.17|11730.17|11730.17|11730.17|11730.17|11730.17|0
1628150410000|2021-08-05 08:00:10|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|11730.71|0
1628150420000|2021-08-05 08:00:20|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|0
1628150440000|2021-08-05 08:00:40|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|0
1628150460000|2021-08-05 08:01:00|11728.58|11728.58|11728.58|11728.58|11728.58|11728.58|11728.58|11728.58|0
1628150480000|2021-08-05 08:01:20|11728.37|11728.37|11728.11|11728.11|11728.37|11728.37|11728.11|11728.11|0
1628150490000|2021-08-05 08:01:30|11728.07|11728.07|11727.94|11727.94|11728.2|11728.2|11727.94|11727.94|0
1628150510000|2021-08-05 08:01:50|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|11727.95|0
1628150520000|2021-08-05 08:02:00|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|11727.74|0
1628150530000|2021-08-05 08:02:10|11727.48|11727.48|11727.59|11727.59|11727.59|11727.59|11727.36|11727.36|0
1628150540000|2021-08-05 08:02:20|11722.66|11722.66|11722.66|11722.66|11722.66|11722.66|11722.66|11722.66|0
1628150560000|2021-08-05 08:02:40|11722.81|11722.81|11722.81|11722.81|11722.81|11722.81|11722.81|11722.81|0
1628150570000|2021-08-05 08:02:50|11723.79|11723.79|11723.79|11723.79|11723.79|11723.79|11723.79|11723.79|0
1628150580000|2021-08-05 08:03:00|11724.76|11724.76|11724.76|11724.76|11724.76|11724.76|11724.76|11724.76|0
1628150590000|2021-08-05 08:03:10|11725.15|11725.15|11724.97|11724.97|11725.15|11725.15|11724.16|11724.16|0
1628150600000|2021-08-05 08:03:20|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|11724.81|0
1628150610000|2021-08-05 08:03:30|11724.58|11724.58|11724.58|11724.58|11724.58|11724.58|11724.58|11724.58|0
1628150620000|2021-08-05 08:03:40|11724.93|11724.93|11727.7|11727.7|11727.7|11727.7|11724.93|11724.93|0
1628150640000|2021-08-05 08:04:00|11727.47|11727.47|11727.47|11727.47|11727.47|11727.47|11727.47|11727.47|0
1628150660000|2021-08-05 08:04:20|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|11727.38|0
1628150680000|2021-08-05 08:04:40|11727.53|11727.53|11725.8|11725.8|11727.77|11727.77|11725.8|11725.8|0
1628150690000|2021-08-05 08:04:50|11726.22|11726.22|11726.09|11726.09|11726.22|11726.22|11726.09|11726.09|0
1628150700000|2021-08-05 08:05:00|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|0
1628150710000|2021-08-05 08:05:10|11725.19|11725.19|11725.19|11725.19|11725.19|11725.19|11725.19|11725.19|0
1628150730000|2021-08-05 08:05:30|11725.35|11725.35|11725.35|11725.35|11725.35|11725.35|11725.1|11725.1|0
1628150740000|2021-08-05 08:05:40|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|0
1628150750000|2021-08-05 08:05:50|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|11724.2|0
1628150760000|2021-08-05 08:06:00|11723.57|11723.57|11723.24|11723.24|11723.57|11723.57|11723.24|11723.24|0
1628150770000|2021-08-05 08:06:10|11723.59|11723.59|11723.24|11723.24|11723.59|11723.59|11723.24|11723.24|0
1628150780000|2021-08-05 08:06:20|11723.08|11723.08|11723.08|11723.08|11723.08|11723.08|11723.08|11723.08|0
1628150800000|2021-08-05 08:06:40|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|11723.43|0
1628150830000|2021-08-05 08:07:10|11723.01|11723.01|11722.84|11722.84|11723.01|11723.01|11722.84|11722.84|0
1628150840000|2021-08-05 08:07:20|11722.92|11722.92|11722.92|11722.92|11722.92|11722.92|11722.92|11722.92|0
1628150860000|2021-08-05 08:07:40|11723.31|11723.31|11723.46|11723.46|11723.46|11723.46|11723.31|11723.31|0
1628150870000|2021-08-05 08:07:50|11723|11723|11723.98|11723.98|11723.98|11723.98|11723|11723|0
1628150880000|2021-08-05 08:08:00|11724.33|11724.33|11725.31|11725.31|11725.31|11725.31|11724.33|11724.33|0
1628150900000|2021-08-05 08:08:20|11725.44|11725.44|11726.14|11726.14|11726.14|11726.14|11725.44|11725.44|0
1628150910000|2021-08-05 08:08:30|11726.49|11726.49|11726.33|11726.33|11726.49|11726.49|11726.1|11726.1|0
1628150920000|2021-08-05 08:08:40|11727.08|11727.08|11727.34|11727.34|11727.34|11727.34|11727.08|11727.08|0
1628150930000|2021-08-05 08:08:50|11727.9|11727.9|11728.2|11728.2|11728.8|11728.8|11727.69|11727.69|0
1628150940000|2021-08-05 08:09:00|11729.18|11729.18|11729.18|11729.18|11729.18|11729.18|11729.18|11729.18|0
1628150950000|2021-08-05 08:09:10|11728.84|11728.84|11729.18|11729.18|11729.18|11729.18|11728.84|11728.84|0
1628150960000|2021-08-05 08:09:20|11728.14|11728.14|11728.49|11728.49|11728.49|11728.49|11728.14|11728.14|0
1628150990000|2021-08-05 08:09:50|11729.7|11729.7|11730.9|11730.9|11730.9|11730.9|11729.7|11729.7|0
1628151000000|2021-08-05 08:10:00|11730.74|11730.74|11731.49|11731.49|11731.49|11731.49|11730.74|11730.74|0
1628151020000|2021-08-05 08:10:20|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|11731.24|0
1628151050000|2021-08-05 08:10:50|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|11729.27|0
1628151060000|2021-08-05 08:11:00|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|0
1628151080000|2021-08-05 08:11:20|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|11731.16|0
1628151090000|2021-08-05 08:11:30|11731.55|11731.55|11731.46|11731.46|11731.67|11731.67|11731.46|11731.46|0
1628151100000|2021-08-05 08:11:40|11731.97|11731.97|11731.97|11731.97|11731.97|11731.97|11731.97|11731.97|0
1628151110000|2021-08-05 08:11:50|11732.95|11732.95|11732.74|11732.74|11732.95|11732.95|11732.74|11732.74|0
1628151120000|2021-08-05 08:12:00|11731.76|11731.76|11732.03|11732.03|11732.3|11732.3|11731.76|11731.76|0
1628151130000|2021-08-05 08:12:10|11731.68|11731.68|11731.68|11731.68|11731.68|11731.68|11731.68|11731.68|0
1628151140000|2021-08-05 08:12:20|11731.89|11731.89|11729.7|11729.7|11731.89|11731.89|11729.7|11729.7|0
1628151150000|2021-08-05 08:12:30|11729.8|11729.8|11729.9|11729.9|11729.9|11729.9|11729.75|11729.75|0
1628151170000|2021-08-05 08:12:50|11729.75|11729.75|11729.75|11729.75|11729.75|11729.75|11729.75|11729.75|0
1628151180000|2021-08-05 08:13:00|11730.01|11730.01|11730.52|11730.52|11730.52|11730.52|11730.01|11730.01|0
1628151190000|2021-08-05 08:13:10|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|0
1628151210000|2021-08-05 08:13:30|11729.47|11729.47|11729.47|11729.47|11729.47|11729.47|11729.47|11729.47|0
1628151240000|2021-08-05 08:14:00|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|0
1628151260000|2021-08-05 08:14:20|11730.12|11730.12|11729.86|11729.86|11730.12|11730.12|11729.86|11729.86|0
1628151270000|2021-08-05 08:14:30|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|0
1628151290000|2021-08-05 08:14:50|11733.96|11733.96|11734.94|11734.94|11734.94|11734.94|11733.96|11733.96|0
1628151300000|2021-08-05 08:15:00|11734.78|11734.78|11735.97|11735.97|11735.97|11735.97|11734.78|11734.78|0
1628151320000|2021-08-05 08:15:20|11736.13|11736.13|11736.13|11736.13|11736.13|11736.13|11736.13|11736.13|0
1628151330000|2021-08-05 08:15:30|11737.28|11737.28|11737.21|11737.21|11737.28|11737.28|11737.07|11737.07|0
1628151350000|2021-08-05 08:15:50|11737.35|11737.35|11737.75|11737.75|11738.15|11738.15|11737.35|11737.35|0
1628151360000|2021-08-05 08:16:00|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|0
1628151370000|2021-08-05 08:16:10|11737.94|11737.94|11737.71|11737.71|11737.94|11737.94|11737.71|11737.71|0
1628151380000|2021-08-05 08:16:20|11737.74|11737.74|11737.74|11737.74|11737.74|11737.74|11737.74|11737.74|0
1628151390000|2021-08-05 08:16:30|11738.09|11738.09|11738.14|11738.14|11738.3|11738.3|11738.09|11738.09|0
1628151410000|2021-08-05 08:16:50|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|0
1628151420000|2021-08-05 08:17:00|11738.23|11738.23|11736.69|11736.69|11738.23|11738.23|11736.69|11736.69|0
1628151430000|2021-08-05 08:17:10|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|11737.07|0
1628151440000|2021-08-05 08:17:20|11737.24|11737.24|11737.24|11737.24|11737.24|11737.24|11737.24|11737.24|0
1628151450000|2021-08-05 08:17:30|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|11737.45|0
1628151460000|2021-08-05 08:17:40|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|0
1628151470000|2021-08-05 08:17:50|11736.94|11736.94|11736.94|11736.94|11736.94|11736.94|11736.94|11736.94|0
1628151480000|2021-08-05 08:18:00|11736.56|11736.56|11737.02|11737.02|11737.02|11737.02|11736.22|11736.22|0
1628151490000|2021-08-05 08:18:10|11736.77|11736.77|11736.38|11736.38|11737.18|11737.18|11736.38|11736.38|0
1628151500000|2021-08-05 08:18:20|11736.3|11736.3|11735.9|11735.9|11736.3|11736.3|11735.9|11735.9|0
1628151510000|2021-08-05 08:18:30|11736.14|11736.14|11736.14|11736.14|11736.14|11736.14|11735.33|11735.33|0
1628151520000|2021-08-05 08:18:40|11737.12|11737.12|11736.61|11736.61|11737.12|11737.12|11736.61|11736.61|0
1628151530000|2021-08-05 08:18:50|11736.95|11736.95|11736.61|11736.61|11736.95|11736.95|11736.61|11736.61|0
1628151540000|2021-08-05 08:19:00|11736.73|11736.73|11736.86|11736.86|11736.86|11736.86|11736.73|11736.73|0
1628151550000|2021-08-05 08:19:10|11737.25|11737.25|11736.83|11736.83|11737.25|11737.25|11736.83|11736.83|0
1628151560000|2021-08-05 08:19:20|11736.61|11736.61|11736.61|11736.61|11736.61|11736.61|11736.61|11736.61|0
1628151570000|2021-08-05 08:19:30|11736.87|11736.87|11736.83|11736.83|11737.08|11737.08|11736.83|11736.83|0
1628151580000|2021-08-05 08:19:40|11737.22|11737.22|11737.57|11737.57|11737.57|11737.57|11737.22|11737.22|0
1628151590000|2021-08-05 08:19:50|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|11737.4|0
1628151600000|2021-08-05 08:20:00|11736.85|11736.85|11735.47|11735.47|11736.85|11736.85|11735.47|11735.47|0
1628151610000|2021-08-05 08:20:10|11735.42|11735.42|11735.05|11735.05|11735.6|11735.6|11735.05|11735.05|0
1628151620000|2021-08-05 08:20:20|11735.22|11735.22|11735.22|11735.22|11735.22|11735.22|11735.22|11735.22|0
1628151650000|2021-08-05 08:20:50|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|11735.43|0
1628151660000|2021-08-05 08:21:00|11735.08|11735.08|11734.73|11734.73|11735.08|11735.08|11734.73|11734.73|0
1628151670000|2021-08-05 08:21:10|11734.57|11734.57|11733.64|11733.64|11734.57|11734.57|11733.64|11733.64|0
1628151680000|2021-08-05 08:21:20|11734.28|11734.28|11734.99|11734.99|11734.99|11734.99|11733.89|11733.89|0
1628151690000|2021-08-05 08:21:30|11734.68|11734.68|11734.53|11734.53|11734.68|11734.68|11734.53|11734.53|0
1628151700000|2021-08-05 08:21:40|11734.68|11734.68|11734.89|11734.89|11734.89|11734.89|11734.68|11734.68|0
1628151710000|2021-08-05 08:21:50|11735.75|11735.75|11732.14|11732.14|11735.75|11735.75|11732.14|11732.14|0
1628151720000|2021-08-05 08:22:00|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|11732.31|0
1628151760000|2021-08-05 08:22:40|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|11733.51|0
1628151810000|2021-08-05 08:23:30|11733.82|11733.82|11733.82|11733.82|11733.82|11733.82|11733.82|11733.82|0
1628151870000|2021-08-05 08:24:30|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|11733.9|0
1628151890000|2021-08-05 08:24:50|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|11735.87|0
1628151900000|2021-08-05 08:25:00|11735.07|11735.07|11737.02|11737.02|11737.02|11737.02|11735.07|11735.07|0
1628151910000|2021-08-05 08:25:10|11738.01|11738.01|11738.91|11738.91|11738.91|11738.91|11738.01|11738.01|0
1628151920000|2021-08-05 08:25:20|11739.96|11739.96|11740.59|11740.59|11740.83|11740.83|11739.96|11739.96|0
1628151930000|2021-08-05 08:25:30|11740.94|11740.94|11741.45|11741.45|11741.45|11741.45|11740.94|11740.94|0
1628151940000|2021-08-05 08:25:40|11741.96|11741.96|11741.96|11741.96|11741.96|11741.96|11741.96|11741.96|0
1628151950000|2021-08-05 08:25:50|11742.17|11742.17|11742.89|11742.89|11742.89|11742.89|11742.17|11742.17|0
1628151960000|2021-08-05 08:26:00|11743.88|11743.88|11743.88|11743.88|11743.88|11743.88|11743.88|11743.88|0
1628151970000|2021-08-05 08:26:10|11743.98|11743.98|11742.8|11742.8|11744.13|11744.13|11742.8|11742.8|0
1628151980000|2021-08-05 08:26:20|11742.67|11742.67|11744.56|11744.56|11745.77|11745.77|11742.15|11742.15|0
1628152000000|2021-08-05 08:26:40|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|11743.58|0
1628152010000|2021-08-05 08:26:50|11742.78|11742.78|11742.78|11742.78|11742.78|11742.78|11742.78|11742.78|0
1628152020000|2021-08-05 08:27:00|11743.01|11743.01|11742.92|11742.92|11743.01|11743.01|11742.84|11742.84|0
1628152040000|2021-08-05 08:27:20|11742.79|11742.79|11742.79|11742.79|11742.79|11742.79|11742.79|11742.79|0
1628152050000|2021-08-05 08:27:30|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|0
1628152060000|2021-08-05 08:27:40|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|11741.29|0
1628152080000|2021-08-05 08:28:00|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|11741.08|0
1628152090000|2021-08-05 08:28:10|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|11740.87|0
1628152110000|2021-08-05 08:28:30|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|0
1628152140000|2021-08-05 08:29:00|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|11742.2|0
1628152190000|2021-08-05 08:29:50|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|0
1628152200000|2021-08-05 08:30:00|11744.4|11744.4|11744.83|11744.83|11745.09|11745.09|11744.4|11744.4|0
1628152220000|2021-08-05 08:30:20|11742.86|11742.86|11742.52|11742.52|11742.86|11742.86|11742.52|11742.52|0
1628152270000|2021-08-05 08:31:10|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|0
1628152280000|2021-08-05 08:31:20|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|0
1628152290000|2021-08-05 08:31:30|11741.89|11741.89|11741.49|11741.49|11741.89|11741.89|11741.49|11741.49|0
1628152300000|2021-08-05 08:31:40|11741.5|11741.5|11741.38|11741.38|11741.5|11741.5|11741.38|11741.38|0
1628152310000|2021-08-05 08:31:50|11740.98|11740.98|11740.72|11740.72|11740.98|11740.98|11740.72|11740.72|0
1628152320000|2021-08-05 08:32:00|11740.41|11740.41|11740.83|11740.83|11740.83|11740.83|11740.41|11740.41|0
1628152330000|2021-08-05 08:32:10|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|0
1628152340000|2021-08-05 08:32:20|11741.71|11741.71|11741.71|11741.71|11741.71|11741.71|11741.71|11741.71|0
1628152350000|2021-08-05 08:32:30|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|11740.9|0
1628152360000|2021-08-05 08:32:40|11740.56|11740.56|11740.9|11740.9|11740.9|11740.9|11740.56|11740.56|0
1628152370000|2021-08-05 08:32:50|11740.48|11740.48|11740.69|11740.69|11740.69|11740.69|11740.48|11740.48|0
1628152380000|2021-08-05 08:33:00|11740.38|11740.38|11737.11|11737.11|11740.38|11740.38|11736.76|11736.76|0
1628152440000|2021-08-05 08:34:00|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|11737.26|0
1628152450000|2021-08-05 08:34:10|11737.6|11737.6|11737.93|11737.93|11737.93|11737.93|11737.6|11737.6|0
1628152460000|2021-08-05 08:34:20|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|11737.77|0
1628152480000|2021-08-05 08:34:40|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|0
1628152490000|2021-08-05 08:34:50|11740.17|11740.17|11740.33|11740.33|11740.33|11740.33|11740.17|11740.17|0
1628152500000|2021-08-05 08:35:00|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|11740.26|0
1628152510000|2021-08-05 08:35:10|11740.49|11740.49|11740.7|11740.7|11740.7|11740.7|11740.49|11740.49|0
1628152530000|2021-08-05 08:35:30|11741.05|11741.05|11741.26|11741.26|11742.03|11742.03|11741.05|11741.05|0
1628152540000|2021-08-05 08:35:40|11741.14|11741.14|11741.26|11741.26|11741.26|11741.26|11741.14|11741.14|0
1628152560000|2021-08-05 08:36:00|11741.5|11741.5|11741.57|11741.57|11741.57|11741.57|11741.5|11741.5|0
1628152580000|2021-08-05 08:36:20|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|0
1628152590000|2021-08-05 08:36:30|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|11742.43|0
1628152600000|2021-08-05 08:36:40|11742.22|11742.22|11742.22|11742.22|11742.22|11742.22|11742.22|11742.22|0
1628152630000|2021-08-05 08:37:10|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|11742.14|0
1628152640000|2021-08-05 08:37:20|11742.34|11742.34|11742.48|11742.48|11742.48|11742.48|11742.34|11742.34|0
1628152650000|2021-08-05 08:37:30|11742.1|11742.1|11742.59|11742.59|11742.59|11742.59|11742.1|11742.1|0
1628152670000|2021-08-05 08:37:50|11742.46|11742.46|11742.46|11742.46|11742.46|11742.46|11742.46|11742.46|0
1628152700000|2021-08-05 08:38:20|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|11742.59|0
1628152710000|2021-08-05 08:38:30|11742.67|11742.67|11742.83|11742.83|11742.83|11742.83|11742.67|11742.67|0
1628152730000|2021-08-05 08:38:50|11742.43|11742.43|11742.95|11742.95|11742.95|11742.95|11742.43|11742.43|0
1628152740000|2021-08-05 08:39:00|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|11742.74|0
1628152750000|2021-08-05 08:39:10|11743.65|11743.65|11743.97|11743.97|11743.97|11743.97|11743.65|11743.65|0
1628152760000|2021-08-05 08:39:20|11744.96|11744.96|11744.96|11744.96|11744.96|11744.96|11744.96|11744.96|0
1628152770000|2021-08-05 08:39:30|11745.17|11745.17|11745.17|11745.17|11745.17|11745.17|11745.17|11745.17|0
1628152780000|2021-08-05 08:39:40|11744.96|11744.96|11746.11|11746.11|11746.11|11746.11|11744.96|11744.96|0
1628152790000|2021-08-05 08:39:50|11746.32|11746.32|11747.71|11747.71|11747.71|11747.71|11746.32|11746.32|0
1628152810000|2021-08-05 08:40:10|11747.88|11747.88|11749.85|11749.85|11749.85|11749.85|11747.88|11747.88|0
1628152820000|2021-08-05 08:40:20|11750.83|11750.83|11752.33|11752.33|11752.33|11752.33|11750.83|11750.83|0
1628152830000|2021-08-05 08:40:30|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1628152840000|2021-08-05 08:40:40|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|0
1628152850000|2021-08-05 08:40:50|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|0
1628152860000|2021-08-05 08:41:00|11755.08|11755.08|11755.43|11755.43|11755.43|11755.43|11755.08|11755.08|0
1628152890000|2021-08-05 08:41:30|11756.64|11756.64|11757.04|11757.04|11757.04|11757.04|11756.64|11756.64|0
1628152900000|2021-08-05 08:41:40|11756.7|11756.7|11756.7|11756.7|11756.7|11756.7|11756.7|11756.7|0
1628152910000|2021-08-05 08:41:50|11756.49|11756.49|11756.09|11756.09|11756.49|11756.49|11756.09|11756.09|0
1628152920000|2021-08-05 08:42:00|11758.06|11758.06|11758.14|11758.14|11759.04|11759.04|11757.98|11757.98|0
1628152930000|2021-08-05 08:42:10|11758.47|11758.47|11758.64|11758.64|11758.64|11758.64|11758.47|11758.47|0
1628152940000|2021-08-05 08:42:20|11758.43|11758.43|11758.43|11758.43|11758.43|11758.43|11758.43|11758.43|0
1628152970000|2021-08-05 08:42:50|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|0
1628152980000|2021-08-05 08:43:00|11758.66|11758.66|11758.82|11758.82|11758.82|11758.82|11758.66|11758.66|0
1628152990000|2021-08-05 08:43:10|11757.83|11757.83|11757.83|11757.83|11757.83|11757.83|11757.83|11757.83|0
1628153000000|2021-08-05 08:43:20|11758.82|11758.82|11758.82|11758.82|11758.82|11758.82|11758.82|11758.82|0
1628153010000|2021-08-05 08:43:30|11759.51|11759.51|11760.5|11760.5|11760.5|11760.5|11759.51|11759.51|0
1628153020000|2021-08-05 08:43:40|11758.53|11758.53|11758.53|11758.53|11758.53|11758.53|11758.53|11758.53|0
1628153040000|2021-08-05 08:44:00|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|0
1628153050000|2021-08-05 08:44:10|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|0
1628153060000|2021-08-05 08:44:20|11758.15|11758.15|11758.09|11758.09|11758.49|11758.49|11758.09|11758.09|0
1628153070000|2021-08-05 08:44:30|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|0
1628153100000|2021-08-05 08:45:00|11757.45|11757.45|11757.69|11757.69|11757.69|11757.69|11757.45|11757.45|0
1628153110000|2021-08-05 08:45:10|11758.03|11758.03|11758.03|11758.03|11758.03|11758.03|11758.03|11758.03|0
1628153150000|2021-08-05 08:45:50|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|0
1628153160000|2021-08-05 08:46:00|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|11758.55|0
1628153180000|2021-08-05 08:46:20|11759.53|11759.53|11760.52|11760.52|11760.52|11760.52|11759.53|11759.53|0
1628153190000|2021-08-05 08:46:30|11760.78|11760.78|11761.04|11761.04|11761.04|11761.04|11760.78|11760.78|0
1628153210000|2021-08-05 08:46:50|11762.03|11762.03|11762.1|11762.1|11762.1|11762.1|11762.03|11762.03|0
1628153220000|2021-08-05 08:47:00|11761.87|11761.87|11761.87|11761.87|11761.87|11761.87|11761.87|11761.87|0
1628153230000|2021-08-05 08:47:10|11762.77|11762.77|11762.56|11762.56|11762.77|11762.77|11762.56|11762.56|0
1628153240000|2021-08-05 08:47:20|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|0
1628153250000|2021-08-05 08:47:30|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|0
1628153270000|2021-08-05 08:47:50|11764.33|11764.33|11764.57|11764.57|11764.57|11764.57|11764.33|11764.33|0
1628153280000|2021-08-05 08:48:00|11765.56|11765.56|11766.12|11766.12|11766.12|11766.12|11765.56|11765.56|0
1628153290000|2021-08-05 08:48:10|11765.78|11765.78|11767.38|11767.38|11767.38|11767.38|11765.78|11765.78|0
1628153300000|2021-08-05 08:48:20|11766.98|11766.98|11766.55|11766.55|11766.98|11766.98|11766.55|11766.55|0
1628153320000|2021-08-05 08:48:40|11767.76|11767.76|11767.93|11767.93|11767.93|11767.93|11767.76|11767.76|0
1628153330000|2021-08-05 08:48:50|11768.35|11768.35|11767.95|11767.95|11768.35|11768.35|11767.95|11767.95|0
1628153340000|2021-08-05 08:49:00|11768.65|11768.65|11768.99|11768.99|11769.34|11769.34|11768.65|11768.65|0
1628153350000|2021-08-05 08:49:10|11769.16|11769.16|11769.16|11769.16|11769.16|11769.16|11769.16|11769.16|0
1628153360000|2021-08-05 08:49:20|11769.33|11769.33|11772.28|11772.28|11772.28|11772.28|11769.33|11769.33|0
1628153380000|2021-08-05 08:49:40|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|0
1628153390000|2021-08-05 08:49:50|11773.34|11773.34|11774.85|11774.85|11774.85|11774.85|11773.34|11773.34|0
1628153400000|2021-08-05 08:50:00|11774.68|11774.68|11774.09|11774.09|11774.68|11774.68|11774.09|11774.09|0
1628153410000|2021-08-05 08:50:10|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|0
1628153420000|2021-08-05 08:50:20|11773.91|11773.91|11773.58|11773.58|11773.91|11773.91|11773.58|11773.58|0
1628153430000|2021-08-05 08:50:30|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|0
1628153450000|2021-08-05 08:50:50|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|11773.83|0
1628153460000|2021-08-05 08:51:00|11773.53|11773.53|11773.53|11773.53|11773.53|11773.53|11773.53|11773.53|0
1628153470000|2021-08-05 08:51:10|11773.58|11773.58|11773.63|11773.63|11773.63|11773.63|11773.58|11773.58|0
1628153480000|2021-08-05 08:51:20|11773.42|11773.42|11773.82|11773.82|11773.82|11773.82|11773.42|11773.42|0
1628153510000|2021-08-05 08:51:50|11774.03|11774.03|11774.38|11774.38|11774.38|11774.38|11774.03|11774.03|0
1628153530000|2021-08-05 08:52:10|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|0
1628153540000|2021-08-05 08:52:20|11772.41|11772.41|11771.99|11771.99|11772.41|11772.41|11771.99|11771.99|0
1628153550000|2021-08-05 08:52:30|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|0
1628153560000|2021-08-05 08:52:40|11771.8|11771.8|11771.8|11771.8|11771.8|11771.8|11771.8|11771.8|0
1628153570000|2021-08-05 08:52:50|11771.96|11771.96|11772.13|11772.13|11772.13|11772.13|11771.96|11771.96|0
1628153580000|2021-08-05 08:53:00|11771.96|11771.96|11771.63|11771.63|11771.96|11771.96|11771.42|11771.42|0
1628153640000|2021-08-05 08:54:00|11771.29|11771.29|11770.73|11770.73|11771.29|11771.29|11770.73|11770.73|0
1628153650000|2021-08-05 08:54:10|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|0
1628153660000|2021-08-05 08:54:20|11769.92|11769.92|11767.95|11767.95|11769.92|11769.92|11767.95|11767.95|0
1628153680000|2021-08-05 08:54:40|11767.61|11767.61|11765.55|11765.55|11767.61|11767.61|11765.29|11765.29|0
1628153710000|2021-08-05 08:55:10|11764.57|11764.57|11764.57|11764.57|11764.57|11764.57|11764.57|11764.57|0
1628153740000|2021-08-05 08:55:40|11766.54|11766.54|11766.54|11766.54|11766.54|11766.54|11766.54|11766.54|0
1628153750000|2021-08-05 08:55:50|11766.27|11766.27|11766.27|11766.27|11766.27|11766.27|11766.27|11766.27|0
1628153760000|2021-08-05 08:56:00|11766.12|11766.12|11764.91|11764.91|11766.12|11766.12|11764.91|11764.91|0
1628153790000|2021-08-05 08:56:30|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|0
1628153820000|2021-08-05 08:57:00|11763.68|11763.68|11763.75|11763.75|11763.75|11763.75|11763.68|11763.68|0
1628153860000|2021-08-05 08:57:40|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|0
1628153870000|2021-08-05 08:57:50|11763.94|11763.94|11763.94|11763.94|11763.94|11763.94|11763.94|11763.94|0
1628153890000|2021-08-05 08:58:10|11763.54|11763.54|11763.54|11763.54|11763.54|11763.54|11763.54|11763.54|0
1628153900000|2021-08-05 08:58:20|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|11763.14|0
1628153910000|2021-08-05 08:58:30|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|11763.36|0
1628153920000|2021-08-05 08:58:40|11762.15|11762.15|11761.73|11761.73|11762.15|11762.15|11761.73|11761.73|0
1628153930000|2021-08-05 08:58:50|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|0
1628153940000|2021-08-05 08:59:00|11762.42|11762.42|11762.5|11762.5|11762.5|11762.5|11762.07|11762.07|0
1628153950000|2021-08-05 08:59:10|11762.88|11762.88|11763.01|11763.01|11763.01|11763.01|11762.88|11762.88|0
1628153960000|2021-08-05 08:59:20|11763.23|11763.23|11763.56|11763.56|11763.56|11763.56|11763.23|11763.23|0
1628153970000|2021-08-05 08:59:30|11762.58|11762.58|11762.92|11762.92|11762.92|11762.92|11762.58|11762.58|0
1628153990000|2021-08-05 08:59:50|11763.27|11763.27|11764.47|11764.47|11764.47|11764.47|11763.27|11763.27|0
1628154010000|2021-08-05 09:00:10|11764.57|11764.57|11764.17|11764.17|11765.56|11765.56|11764.17|11764.17|0
1628154020000|2021-08-05 09:00:20|11763.99|11763.99|11763.99|11763.99|11763.99|11763.99|11763.99|11763.99|0
1628154030000|2021-08-05 09:00:30|11764.39|11764.39|11764.39|11764.39|11764.39|11764.39|11764.39|11764.39|0
1628154040000|2021-08-05 09:00:40|11765.19|11765.19|11765.24|11765.24|11765.24|11765.24|11764.79|11764.79|0
1628154050000|2021-08-05 09:00:50|11765.66|11765.66|11765.66|11765.66|11765.66|11765.66|11765.66|11765.66|0
1628154060000|2021-08-05 09:01:00|11765.95|11765.95|11765.81|11765.81|11765.95|11765.95|11765.81|11765.81|0
1628154080000|2021-08-05 09:01:20|11766.21|11766.21|11766.21|11766.21|11766.21|11766.21|11766.21|11766.21|0
1628154090000|2021-08-05 09:01:30|11767.19|11767.19|11767.19|11767.19|11767.19|11767.19|11767.19|11767.19|0
1628154100000|2021-08-05 09:01:40|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|11768.23|0
1628154110000|2021-08-05 09:01:50|11767.03|11767.03|11765.35|11765.35|11767.03|11767.03|11765.35|11765.35|0
1628154120000|2021-08-05 09:02:00|11765|11765|11765|11765|11765|11765|11765|11765|0
1628154130000|2021-08-05 09:02:10|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|0
1628154140000|2021-08-05 09:02:20|11765.29|11765.29|11765.29|11765.29|11765.29|11765.29|11765.29|11765.29|0
1628154160000|2021-08-05 09:02:40|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|0
1628154180000|2021-08-05 09:03:00|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|0
1628154190000|2021-08-05 09:03:10|11766.06|11766.06|11766.19|11766.19|11766.19|11766.19|11766.06|11766.06|0
1628154310000|2021-08-05 09:05:10|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|0
1628154320000|2021-08-05 09:05:20|11765.03|11765.03|11765.03|11765.03|11765.03|11765.03|11765.03|11765.03|0
1628154330000|2021-08-05 09:05:30|11765.2|11765.2|11765.4|11765.4|11765.4|11765.4|11765.2|11765.2|0
1628154340000|2021-08-05 09:05:40|11764.41|11764.41|11763.43|11763.43|11764.41|11764.41|11763.43|11763.43|0
1628154380000|2021-08-05 09:06:20|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|0
1628154420000|2021-08-05 09:07:00|11763|11763|11762.02|11762.02|11763|11763|11762.02|11762.02|0
1628154430000|2021-08-05 09:07:10|11762.17|11762.17|11761.3|11761.3|11762.17|11762.17|11760.39|11760.39|0
1628154440000|2021-08-05 09:07:20|11761.14|11761.14|11761.49|11761.49|11761.49|11761.49|11761.14|11761.14|0
1628154450000|2021-08-05 09:07:30|11762.09|11762.09|11762.3|11762.3|11762.3|11762.3|11762.09|11762.09|0
1628154460000|2021-08-05 09:07:40|11761.32|11761.32|11759.92|11759.92|11761.32|11761.32|11759.92|11759.92|0
1628154470000|2021-08-05 09:07:50|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|0
1628154480000|2021-08-05 09:08:00|11759.67|11759.67|11759.88|11759.88|11759.88|11759.88|11759.67|11759.67|0
1628154490000|2021-08-05 09:08:10|11760.23|11760.23|11760.23|11760.23|11760.23|11760.23|11760.23|11760.23|0
1628154530000|2021-08-05 09:08:50|11759.73|11759.73|11759.73|11759.73|11759.73|11759.73|11759.73|11759.73|0
1628154540000|2021-08-05 09:09:00|11760.15|11760.15|11760.36|11760.36|11760.36|11760.36|11760.15|11760.15|0
1628154560000|2021-08-05 09:09:20|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|11760.62|0
1628154580000|2021-08-05 09:09:40|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|11760.52|0
1628154590000|2021-08-05 09:09:50|11759.54|11759.54|11759.54|11759.54|11759.54|11759.54|11759.54|11759.54|0
1628154600000|2021-08-05 09:10:00|11758.55|11758.55|11758.21|11758.21|11758.55|11758.55|11758.21|11758.21|0
1628154610000|2021-08-05 09:10:10|11757.78|11757.78|11756.83|11756.83|11757.78|11757.78|11756.83|11756.83|0
1628154630000|2021-08-05 09:10:30|11756.81|11756.81|11752.88|11752.88|11756.82|11756.82|11752.88|11752.88|0
1628154650000|2021-08-05 09:10:50|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|0
1628154660000|2021-08-05 09:11:00|11751.89|11751.89|11751.47|11751.47|11751.89|11751.89|11751.47|11751.47|0
1628154670000|2021-08-05 09:11:10|11750.96|11750.96|11752.64|11752.64|11752.64|11752.64|11750.96|11750.96|0
1628154680000|2021-08-05 09:11:20|11752.85|11752.85|11752.62|11752.62|11752.85|11752.85|11752.62|11752.62|0
1628154690000|2021-08-05 09:11:30|11753.13|11753.13|11753.48|11753.48|11753.48|11753.48|11753.13|11753.13|0
1628154710000|2021-08-05 09:11:50|11755.45|11755.45|11755.01|11755.01|11755.45|11755.45|11753.04|11753.04|0
1628154720000|2021-08-05 09:12:00|11756|11756|11757.4|11757.4|11757.4|11757.4|11756|11756|0
1628154730000|2021-08-05 09:12:10|11757.33|11757.33|11758.02|11758.02|11758.02|11758.02|11757.33|11757.33|0
1628154740000|2021-08-05 09:12:20|11758.42|11758.42|11758.42|11758.42|11758.42|11758.42|11758.42|11758.42|0
1628154760000|2021-08-05 09:12:40|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|11758.77|0
1628154780000|2021-08-05 09:13:00|11760.01|11760.01|11760.42|11760.42|11760.42|11760.42|11760.01|11760.01|0
1628154810000|2021-08-05 09:13:30|11760.2|11760.2|11760.2|11760.2|11760.2|11760.2|11760.2|11760.2|0
1628154820000|2021-08-05 09:13:40|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|0
1628154830000|2021-08-05 09:13:50|11758.98|11758.98|11758.98|11758.98|11758.98|11758.98|11758.98|11758.98|0
1628154840000|2021-08-05 09:14:00|11759.22|11759.22|11759.43|11759.43|11759.43|11759.43|11759.22|11759.22|0
1628154870000|2021-08-05 09:14:30|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|0
1628154890000|2021-08-05 09:14:50|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|0
1628154900000|2021-08-05 09:15:00|11758.58|11758.58|11758.53|11758.53|11758.58|11758.58|11758.18|11758.18|0
1628154910000|2021-08-05 09:15:10|11758.87|11758.87|11758.87|11758.87|11758.87|11758.87|11758.87|11758.87|0
1628154940000|2021-08-05 09:15:40|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|11759.22|0
1628154990000|2021-08-05 09:16:30|11758.87|11758.87|11758.73|11758.73|11758.87|11758.87|11758.53|11758.53|0
1628155000000|2021-08-05 09:16:40|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|0
1628155010000|2021-08-05 09:16:50|11757.39|11757.39|11757.17|11757.17|11757.44|11757.44|11757.17|11757.17|0
1628155020000|2021-08-05 09:17:00|11756.53|11756.53|11756.15|11756.15|11756.53|11756.53|11755.89|11755.89|0
1628155030000|2021-08-05 09:17:10|11755.98|11755.98|11753.97|11753.97|11755.98|11755.98|11753.97|11753.97|0
1628155040000|2021-08-05 09:17:20|11752|11752|11752|11752|11752|11752|11752|11752|0
1628155050000|2021-08-05 09:17:30|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|11751.57|0
1628155060000|2021-08-05 09:17:40|11752.56|11752.56|11752.77|11752.77|11752.77|11752.77|11752.56|11752.56|0
1628155070000|2021-08-05 09:17:50|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|0
1628155080000|2021-08-05 09:18:00|11754.18|11754.18|11754.18|11754.18|11754.18|11754.18|11754.18|11754.18|0
1628155120000|2021-08-05 09:18:40|11754.39|11754.39|11754.39|11754.39|11754.39|11754.39|11754.39|11754.39|0
1628155130000|2021-08-05 09:18:50|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1628155140000|2021-08-05 09:19:00|11754.66|11754.66|11754.66|11754.66|11754.66|11754.66|11754.66|11754.66|0
1628155170000|2021-08-05 09:19:30|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1628155190000|2021-08-05 09:19:50|11753.91|11753.91|11754.71|11754.71|11754.71|11754.71|11753.91|11753.91|0
1628155200000|2021-08-05 09:20:00|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|0
1628155210000|2021-08-05 09:20:10|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|0
1628155220000|2021-08-05 09:20:20|11754.35|11754.35|11753.37|11753.37|11754.35|11754.35|11753.02|11753.02|0
1628155230000|2021-08-05 09:20:30|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|0
1628155240000|2021-08-05 09:20:40|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|0
1628155250000|2021-08-05 09:20:50|11753.96|11753.96|11753.83|11753.83|11753.96|11753.96|11753.83|11753.83|0
1628155290000|2021-08-05 09:21:30|11754.25|11754.25|11754.25|11754.25|11754.25|11754.25|11754.25|11754.25|0
1628155310000|2021-08-05 09:21:50|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|0
1628155320000|2021-08-05 09:22:00|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|11754.83|0
1628155330000|2021-08-05 09:22:10|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|0
1628155340000|2021-08-05 09:22:20|11754.78|11754.78|11754.99|11754.99|11754.99|11754.99|11754.78|11754.78|0
1628155350000|2021-08-05 09:22:30|11755.68|11755.68|11756.08|11756.08|11756.08|11756.08|11755.68|11755.68|0
1628155370000|2021-08-05 09:22:50|11756.3|11756.3|11756.45|11756.45|11756.45|11756.45|11756.3|11756.3|0
1628155380000|2021-08-05 09:23:00|11756.37|11756.37|11756.22|11756.22|11756.37|11756.37|11756.22|11756.22|0
1628155410000|2021-08-05 09:23:30|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|11756.09|0
1628155440000|2021-08-05 09:24:00|11755.1|11755.1|11755.03|11755.03|11755.1|11755.1|11755.03|11755.03|0
1628155450000|2021-08-05 09:24:10|11755.36|11755.36|11755.36|11755.36|11755.36|11755.36|11755.36|11755.36|0
1628155460000|2021-08-05 09:24:20|11756.57|11756.57|11756.17|11756.17|11756.57|11756.57|11756.17|11756.17|0
1628155470000|2021-08-05 09:24:30|11756.57|11756.57|11757.55|11757.55|11757.55|11757.55|11756.57|11756.57|0
1628155490000|2021-08-05 09:24:50|11757.95|11757.95|11758.94|11758.94|11758.94|11758.94|11757.95|11757.95|0
1628155500000|2021-08-05 09:25:00|11759.74|11759.74|11760.49|11760.49|11760.49|11760.49|11759.74|11759.74|0
1628155510000|2021-08-05 09:25:10|11760.36|11760.36|11760.71|11760.71|11760.71|11760.71|11760.36|11760.36|0
1628155530000|2021-08-05 09:25:30|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|11760.87|0
1628155550000|2021-08-05 09:25:50|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|0
1628155580000|2021-08-05 09:26:20|11761.43|11761.43|11761.43|11761.43|11761.43|11761.43|11761.43|11761.43|0
1628155600000|2021-08-05 09:26:40|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|0
1628155610000|2021-08-05 09:26:50|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|11762.6|0
1628155620000|2021-08-05 09:27:00|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1628155640000|2021-08-05 09:27:20|11763.93|11763.93|11766.27|11766.27|11766.34|11766.34|11763.93|11763.93|0
1628155670000|2021-08-05 09:27:50|11767.26|11767.26|11767.26|11767.26|11767.26|11767.26|11767.26|11767.26|0
1628155680000|2021-08-05 09:28:00|11767.72|11767.72|11767.28|11767.28|11767.72|11767.72|11767.28|11767.28|0
1628155690000|2021-08-05 09:28:10|11766.85|11766.85|11766.85|11766.85|11766.85|11766.85|11766.85|11766.85|0
1628155700000|2021-08-05 09:28:20|11766.64|11766.64|11766.64|11766.64|11766.64|11766.64|11766.64|11766.64|0
1628155730000|2021-08-05 09:28:50|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|0
1628155740000|2021-08-05 09:29:00|11766.61|11766.61|11766.48|11766.48|11766.61|11766.61|11766.48|11766.48|0
1628155760000|2021-08-05 09:29:20|11767.23|11767.23|11767.44|11767.44|11767.44|11767.44|11767.23|11767.23|0
1628155790000|2021-08-05 09:29:50|11767.66|11767.66|11768.35|11768.35|11768.35|11768.35|11767.66|11767.66|0
1628155800000|2021-08-05 09:30:00|11768.22|11768.22|11768.91|11768.91|11768.91|11768.91|11768.22|11768.22|0
1628155810000|2021-08-05 09:30:10|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|11768.51|0
1628155820000|2021-08-05 09:30:20|11768.72|11768.72|11768.98|11768.98|11768.98|11768.98|11768.72|11768.72|0
1628155850000|2021-08-05 09:30:50|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|0
1628155860000|2021-08-05 09:31:00|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|11769.73|0
1628155880000|2021-08-05 09:31:20|11770.37|11770.37|11771.58|11771.58|11771.58|11771.58|11770.37|11770.37|0
1628155890000|2021-08-05 09:31:30|11770.59|11770.59|11770.55|11770.55|11770.76|11770.76|11770.55|11770.55|0
1628155900000|2021-08-05 09:31:40|11768.87|11768.87|11769.22|11769.22|11769.22|11769.22|11768.87|11768.87|0
1628155920000|2021-08-05 09:32:00|11769.37|11769.37|11769.32|11769.32|11769.72|11769.72|11769.32|11769.32|0
1628155950000|2021-08-05 09:32:30|11769.82|11769.82|11769.51|11769.51|11769.82|11769.82|11769.51|11769.51|0
1628155970000|2021-08-05 09:32:50|11770.02|11770.02|11770.02|11770.02|11770.02|11770.02|11770.02|11770.02|0
1628156010000|2021-08-05 09:33:30|11770.09|11770.09|11770.09|11770.09|11770.09|11770.09|11770.09|11770.09|0
1628156020000|2021-08-05 09:33:40|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|0
1628156050000|2021-08-05 09:34:10|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|0
1628156060000|2021-08-05 09:34:20|11768.33|11768.33|11767.58|11767.58|11768.33|11768.33|11767.58|11767.58|0
1628156070000|2021-08-05 09:34:30|11766.6|11766.6|11765.91|11765.91|11766.6|11766.6|11765.91|11765.91|0
1628156080000|2021-08-05 09:34:40|11766.26|11766.26|11767.03|11767.03|11767.03|11767.03|11766.26|11766.26|0
1628156090000|2021-08-05 09:34:50|11767.38|11767.38|11767.76|11767.76|11767.76|11767.76|11767.38|11767.38|0
1628156100000|2021-08-05 09:35:00|11765.79|11765.79|11765.39|11765.39|11765.79|11765.79|11765.39|11765.39|0
1628156110000|2021-08-05 09:35:10|11764.99|11764.99|11764.99|11764.99|11764.99|11764.99|11764.99|11764.99|0
1628156130000|2021-08-05 09:35:30|11765.04|11765.04|11765.29|11765.29|11765.29|11765.29|11765.04|11765.04|0
1628156140000|2021-08-05 09:35:40|11765.16|11765.16|11764.81|11764.81|11765.16|11765.16|11764.81|11764.81|0
1628156150000|2021-08-05 09:35:50|11764.65|11764.65|11763.91|11763.91|11764.65|11764.65|11763.91|11763.91|0
1628156160000|2021-08-05 09:36:00|11764.61|11764.61|11765.14|11765.14|11765.14|11765.14|11764.44|11764.44|0
1628156170000|2021-08-05 09:36:10|11764.94|11764.94|11764.59|11764.59|11764.94|11764.94|11764.59|11764.59|0
1628156180000|2021-08-05 09:36:20|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1628156210000|2021-08-05 09:36:50|11764.59|11764.59|11764.46|11764.46|11764.59|11764.59|11764.46|11764.46|0
1628156220000|2021-08-05 09:37:00|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|11764.71|0
1628156230000|2021-08-05 09:37:10|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1628156240000|2021-08-05 09:37:20|11766.18|11766.18|11766.31|11766.31|11766.31|11766.31|11766.18|11766.18|0
1628156250000|2021-08-05 09:37:30|11765.91|11765.91|11766.12|11766.12|11766.12|11766.12|11765.86|11765.86|0
1628156260000|2021-08-05 09:37:40|11766.02|11766.02|11765.47|11765.47|11766.02|11766.02|11765.47|11765.47|0
1628156270000|2021-08-05 09:37:50|11766.52|11766.52|11766.86|11766.86|11766.86|11766.86|11766.52|11766.52|0
1628156280000|2021-08-05 09:38:00|11767.12|11767.12|11767.47|11767.47|11767.47|11767.47|11767.12|11767.12|0
1628156290000|2021-08-05 09:38:10|11767.52|11767.52|11767.52|11767.52|11767.52|11767.52|11767.52|11767.52|0
1628156300000|2021-08-05 09:38:20|11767.12|11767.12|11767.12|11767.12|11767.12|11767.12|11767.12|11767.12|0
1628156310000|2021-08-05 09:38:30|11768.13|11768.13|11768.13|11768.13|11768.13|11768.13|11768.13|11768.13|0
1628156320000|2021-08-05 09:38:40|11768.48|11768.48|11768.48|11768.48|11768.48|11768.48|11768.48|11768.48|0
1628156330000|2021-08-05 09:38:50|11768.88|11768.88|11769.63|11769.63|11769.63|11769.63|11768.88|11768.88|0
1628156350000|2021-08-05 09:39:10|11768.64|11768.64|11767.41|11767.41|11768.64|11768.64|11767.41|11767.41|0
1628156360000|2021-08-05 09:39:20|11766.99|11766.99|11766.35|11766.35|11766.99|11766.99|11766.35|11766.35|0
1628156370000|2021-08-05 09:39:30|11766.22|11766.22|11766.53|11766.53|11766.53|11766.53|11766.22|11766.22|0
1628156380000|2021-08-05 09:39:40|11766.4|11766.4|11766.4|11766.4|11766.4|11766.4|11766.4|11766.4|0
1628156400000|2021-08-05 09:40:00|11766.27|11766.27|11765.18|11765.18|11766.27|11766.27|11765.05|11765.05|0
1628156420000|2021-08-05 09:40:20|11765.05|11765.05|11765.05|11765.05|11765.05|11765.05|11765.05|11765.05|0
1628156440000|2021-08-05 09:40:40|11765.31|11765.31|11765.31|11765.31|11765.31|11765.31|11765.31|11765.31|0
1628156460000|2021-08-05 09:41:00|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|0
1628156480000|2021-08-05 09:41:20|11765.89|11765.89|11765.89|11765.89|11765.89|11765.89|11765.89|11765.89|0
1628156490000|2021-08-05 09:41:30|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|11766.15|0
1628156500000|2021-08-05 09:41:40|11766.79|11766.79|11766.57|11766.57|11766.79|11766.79|11766.57|11766.57|0
1628156510000|2021-08-05 09:41:50|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|0
1628156520000|2021-08-05 09:42:00|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|11766.57|0
1628156530000|2021-08-05 09:42:10|11766.17|11766.17|11766.17|11766.17|11766.17|11766.17|11766.17|11766.17|0
1628156550000|2021-08-05 09:42:30|11766.51|11766.51|11766.2|11766.2|11766.51|11766.51|11766.2|11766.2|0
1628156560000|2021-08-05 09:42:40|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|11764.23|0
1628156570000|2021-08-05 09:42:50|11763.72|11763.72|11763.72|11763.72|11763.72|11763.72|11763.72|11763.72|0
1628156610000|2021-08-05 09:43:30|11764.93|11764.93|11766.14|11766.14|11766.14|11766.14|11764.93|11764.93|0
1628156620000|2021-08-05 09:43:40|11766.68|11766.68|11766.47|11766.47|11766.68|11766.68|11766.47|11766.47|0
1628156630000|2021-08-05 09:43:50|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|0
1628156640000|2021-08-05 09:44:00|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|11765.83|0
1628156650000|2021-08-05 09:44:10|11765.62|11765.62|11762.1|11762.1|11765.62|11765.62|11762.1|11762.1|0
1628156700000|2021-08-05 09:45:00|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|11762.27|0
1628156710000|2021-08-05 09:45:10|11762.01|11762.01|11761.8|11761.8|11762.01|11762.01|11761.8|11761.8|0
1628156720000|2021-08-05 09:45:20|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|0
1628156730000|2021-08-05 09:45:30|11762.19|11762.19|11762.19|11762.19|11762.19|11762.19|11762.19|11762.19|0
1628156740000|2021-08-05 09:45:40|11762.99|11762.99|11762.53|11762.53|11762.99|11762.99|11762.53|11762.53|0
1628156750000|2021-08-05 09:45:50|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|0
1628156780000|2021-08-05 09:46:20|11762.32|11762.32|11762.32|11762.32|11762.32|11762.32|11762.32|11762.32|0
1628156800000|2021-08-05 09:46:40|11762.09|11762.09|11762.09|11762.09|11762.09|11762.09|11762.09|11762.09|0
1628156830000|2021-08-05 09:47:10|11761.92|11761.92|11761.92|11761.92|11761.92|11761.92|11761.92|11761.92|0
1628156870000|2021-08-05 09:47:50|11762.13|11762.13|11762.13|11762.13|11762.13|11762.13|11762.13|11762.13|0
1628156900000|2021-08-05 09:48:20|11761.15|11761.15|11761.15|11761.15|11761.15|11761.15|11761.15|11761.15|0
1628156910000|2021-08-05 09:48:30|11761.84|11761.84|11761.84|11761.84|11761.84|11761.84|11761.84|11761.84|0
1628156920000|2021-08-05 09:48:40|11762.83|11762.83|11762.54|11762.54|11762.83|11762.83|11761.84|11761.84|0
1628156930000|2021-08-05 09:48:50|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|0
1628156940000|2021-08-05 09:49:00|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|0
1628156960000|2021-08-05 09:49:20|11761.64|11761.64|11762.04|11762.04|11762.04|11762.04|11761.64|11761.64|0
1628156970000|2021-08-05 09:49:30|11762.25|11762.25|11762.25|11762.25|11762.25|11762.25|11762.25|11762.25|0
1628156980000|2021-08-05 09:49:40|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|11762.42|0
1628157000000|2021-08-05 09:50:00|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|11762.58|0
1628157010000|2021-08-05 09:50:10|11762.79|11762.79|11761.81|11761.81|11762.79|11762.79|11761.81|11761.81|0
1628157030000|2021-08-05 09:50:30|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|11763.78|0
1628157040000|2021-08-05 09:50:40|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|0
1628157050000|2021-08-05 09:50:50|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|0
1628157060000|2021-08-05 09:51:00|11765.44|11765.44|11765.86|11765.86|11765.86|11765.86|11765.44|11765.44|0
1628157080000|2021-08-05 09:51:20|11766.66|11766.66|11767.65|11767.65|11767.65|11767.65|11766.66|11766.66|0
1628157090000|2021-08-05 09:51:30|11767.49|11767.49|11767.49|11767.49|11767.49|11767.49|11767.49|11767.49|0
1628157100000|2021-08-05 09:51:40|11767.66|11767.66|11767.66|11767.66|11767.66|11767.66|11767.66|11767.66|0
1628157110000|2021-08-05 09:51:50|11768.01|11768.01|11767.66|11767.66|11768.01|11768.01|11767.66|11767.66|0
1628157130000|2021-08-05 09:52:10|11767.45|11767.45|11768.28|11768.28|11768.43|11768.43|11767.45|11767.45|0
1628157140000|2021-08-05 09:52:20|11768.78|11768.78|11769.79|11769.79|11769.79|11769.79|11768.78|11768.78|0
1628157160000|2021-08-05 09:52:40|11770.3|11770.3|11770.69|11770.69|11770.69|11770.69|11770.3|11770.3|0
1628157170000|2021-08-05 09:52:50|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|0
1628157180000|2021-08-05 09:53:00|11771.25|11771.25|11769.79|11769.79|11771.25|11771.25|11769.79|11769.79|0
1628157210000|2021-08-05 09:53:30|11770.14|11770.14|11770.49|11770.49|11770.49|11770.49|11770.14|11770.14|0
1628157240000|2021-08-05 09:54:00|11771.29|11771.29|11771.29|11771.29|11771.29|11771.29|11771.29|11771.29|0
1628157260000|2021-08-05 09:54:20|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|0
1628157270000|2021-08-05 09:54:30|11771.6|11771.6|11771.6|11771.6|11771.6|11771.6|11771.6|11771.6|0
1628157280000|2021-08-05 09:54:40|11771.17|11771.17|11771.22|11771.22|11771.22|11771.22|11771.17|11771.17|0
1628157290000|2021-08-05 09:54:50|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|11773.19|0
1628157300000|2021-08-05 09:55:00|11772.79|11772.79|11772.1|11772.1|11772.79|11772.79|11772.1|11772.1|0
1628157320000|2021-08-05 09:55:20|11772.52|11772.52|11771.57|11771.57|11772.55|11772.55|11771.57|11771.57|0
1628157350000|2021-08-05 09:55:50|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|11771.78|0
1628157360000|2021-08-05 09:56:00|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|0
1628157380000|2021-08-05 09:56:20|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|0
1628157390000|2021-08-05 09:56:30|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|0
1628157430000|2021-08-05 09:57:10|11771.83|11771.83|11771.83|11771.83|11771.83|11771.83|11771.83|11771.83|0
1628157450000|2021-08-05 09:57:30|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|0
1628157460000|2021-08-05 09:57:40|11771.47|11771.47|11771.47|11771.47|11771.47|11771.47|11771.47|11771.47|0
1628157480000|2021-08-05 09:58:00|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|11771.68|0
1628157490000|2021-08-05 09:58:10|11771.74|11771.74|11771.79|11771.79|11771.79|11771.79|11771.74|11771.74|0
1628157500000|2021-08-05 09:58:20|11771.94|11771.94|11770.96|11770.96|11771.94|11771.94|11770.96|11770.96|0
1628157510000|2021-08-05 09:58:30|11770.61|11770.61|11770.61|11770.61|11770.61|11770.61|11770.61|11770.61|0
1628157540000|2021-08-05 09:59:00|11770.21|11770.21|11770.21|11770.21|11770.21|11770.21|11770.21|11770.21|0
1628157580000|2021-08-05 09:59:40|11770.56|11770.56|11770.56|11770.56|11770.56|11770.56|11770.56|11770.56|0
1628157590000|2021-08-05 09:59:50|11770.96|11770.96|11770.96|11770.96|11770.96|11770.96|11770.96|11770.96|0
1628157600000|2021-08-05 10:00:00|11771.65|11771.65|11771.31|11771.31|11771.65|11771.65|11771.31|11771.31|0
1628157610000|2021-08-05 10:00:10|11771.41|11771.41|11771.6|11771.6|11771.6|11771.6|11771.2|11771.2|0
1628157620000|2021-08-05 10:00:20|11771.82|11771.82|11772.8|11772.8|11773.79|11773.79|11771.43|11771.43|0
1628157630000|2021-08-05 10:00:30|11773.79|11773.79|11773.52|11773.52|11773.79|11773.79|11773.52|11773.52|0
1628157650000|2021-08-05 10:00:50|11773.74|11773.74|11773.87|11773.87|11773.87|11773.87|11773.74|11773.74|0
1628157670000|2021-08-05 10:01:10|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|11772.53|0
1628157680000|2021-08-05 10:01:20|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|11772.67|0
1628157690000|2021-08-05 10:01:30|11772.75|11772.75|11772.36|11772.36|11773.14|11773.14|11772.36|11772.36|0
1628157720000|2021-08-05 10:02:00|11771.96|11771.96|11771.96|11771.96|11771.96|11771.96|11771.96|11771.96|0
1628157730000|2021-08-05 10:02:10|11770.98|11770.98|11770.37|11770.37|11771.24|11771.24|11770.37|11770.37|0
1628157760000|2021-08-05 10:02:40|11768.4|11768.4|11768.19|11768.19|11768.4|11768.4|11768.19|11768.19|0
1628157770000|2021-08-05 10:02:50|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|0
1628157780000|2021-08-05 10:03:00|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|0
1628157790000|2021-08-05 10:03:10|11768.35|11768.35|11767.74|11767.74|11768.35|11768.35|11767.74|11767.74|0
1628157800000|2021-08-05 10:03:20|11768.2|11768.2|11768.2|11768.2|11768.2|11768.2|11768.2|11768.2|0
1628157810000|2021-08-05 10:03:30|11768.28|11768.28|11768.2|11768.2|11768.28|11768.28|11768.2|11768.2|0
1628157820000|2021-08-05 10:03:40|11768.3|11768.3|11768.08|11768.08|11768.5|11768.5|11768.08|11768.08|0
1628157840000|2021-08-05 10:04:00|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|0
1628157850000|2021-08-05 10:04:10|11768.38|11768.38|11768.38|11768.38|11768.38|11768.38|11768.38|11768.38|0
1628157860000|2021-08-05 10:04:20|11768.59|11768.59|11766.14|11766.14|11768.59|11768.59|11766.14|11766.14|0
1628157920000|2021-08-05 10:05:20|11766.31|11766.31|11766.46|11766.46|11766.46|11766.46|11766.31|11766.31|0
1628157930000|2021-08-05 10:05:30|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|0
1628157960000|2021-08-05 10:06:00|11765.37|11765.37|11763.43|11763.43|11765.37|11765.37|11763.43|11763.43|0
1628157970000|2021-08-05 10:06:10|11762.44|11762.44|11760.49|11760.49|11762.44|11762.44|11760.49|11760.49|0
1628157980000|2021-08-05 10:06:20|11760.34|11760.34|11760.34|11760.34|11760.34|11760.34|11760.34|11760.34|0
1628158010000|2021-08-05 10:06:50|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|0
1628158030000|2021-08-05 10:07:10|11761.67|11761.67|11761.67|11761.67|11762.02|11762.02|11761.67|11761.67|0
1628158040000|2021-08-05 10:07:20|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|11761.32|0
1628158050000|2021-08-05 10:07:30|11761.11|11761.11|11761.11|11761.11|11761.11|11761.11|11761.11|11761.11|0
1628158060000|2021-08-05 10:07:40|11761.29|11761.29|11761.21|11761.21|11761.29|11761.29|11761.17|11761.17|0
1628158080000|2021-08-05 10:08:00|11761.42|11761.42|11761.42|11761.42|11761.42|11761.42|11761.42|11761.42|0
1628158090000|2021-08-05 10:08:10|11761.65|11761.65|11761.89|11761.89|11761.89|11761.89|11761.49|11761.49|0
1628158100000|2021-08-05 10:08:20|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|0
1628158110000|2021-08-05 10:08:30|11761.14|11761.14|11760.79|11760.79|11761.14|11761.14|11760.79|11760.79|0
1628158120000|2021-08-05 10:08:40|11760.62|11760.62|11760.39|11760.39|11760.62|11760.62|11760.39|11760.39|0
1628158150000|2021-08-05 10:09:10|11760.25|11760.25|11760.93|11760.93|11760.93|11760.93|11760.25|11760.25|0
1628158160000|2021-08-05 10:09:20|11761.21|11761.21|11761.11|11761.11|11761.49|11761.49|11761.11|11761.11|0
1628158170000|2021-08-05 10:09:30|11761.29|11761.29|11761.13|11761.13|11761.32|11761.32|11760.76|11760.76|0
1628158180000|2021-08-05 10:09:40|11761.39|11761.39|11761.51|11761.51|11761.51|11761.51|11761.39|11761.39|0
1628158190000|2021-08-05 10:09:50|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|11761.86|0
1628158200000|2021-08-05 10:10:00|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|0
1628158220000|2021-08-05 10:10:20|11762.92|11762.92|11762.47|11762.47|11762.92|11762.92|11762.47|11762.47|0
1628158250000|2021-08-05 10:10:50|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|0
1628158260000|2021-08-05 10:11:00|11761.05|11761.05|11762.8|11762.8|11762.8|11762.8|11759.85|11759.85|0
1628158270000|2021-08-05 10:11:10|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|0
1628158280000|2021-08-05 10:11:20|11762.25|11762.25|11763.1|11763.1|11763.1|11763.1|11762.12|11762.12|0
1628158300000|2021-08-05 10:11:40|11762.76|11762.76|11762.76|11762.76|11762.76|11762.76|11762.76|11762.76|0
1628158310000|2021-08-05 10:11:50|11763.56|11763.56|11763.56|11763.56|11763.56|11763.56|11763.56|11763.56|0
1628158320000|2021-08-05 10:12:00|11763.9|11763.9|11763.9|11763.9|11763.9|11763.9|11763.9|11763.9|0
1628158330000|2021-08-05 10:12:10|11763.83|11763.83|11763.98|11763.98|11763.98|11763.98|11763.83|11763.83|0
1628158340000|2021-08-05 10:12:20|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|11764.97|0
1628158360000|2021-08-05 10:12:40|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|11765.77|0
1628158370000|2021-08-05 10:12:50|11765.98|11765.98|11766.14|11766.14|11766.14|11766.14|11765.98|11765.98|0
1628158400000|2021-08-05 10:13:20|11766.35|11766.35|11767.69|11767.69|11768.03|11768.03|11766.35|11766.35|0
1628158410000|2021-08-05 10:13:30|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|0
1628158440000|2021-08-05 10:14:00|11768.42|11768.42|11768.21|11768.21|11768.42|11768.42|11768.21|11768.21|0
1628158460000|2021-08-05 10:14:20|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|0
1628158470000|2021-08-05 10:14:30|11767.21|11767.21|11767|11767|11767.21|11767.21|11767|11767|0
1628158480000|2021-08-05 10:14:40|11767.21|11767.21|11767.21|11767.21|11767.21|11767.21|11767.21|11767.21|0
1628158490000|2021-08-05 10:14:50|11767.47|11767.47|11767.47|11767.47|11767.47|11767.47|11767.47|11767.47|0
1628158500000|2021-08-05 10:15:00|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|0
1628158510000|2021-08-05 10:15:10|11767.76|11767.76|11768.89|11768.89|11768.89|11768.89|11767.76|11767.76|0
1628158550000|2021-08-05 10:15:50|11768.74|11768.74|11769.16|11769.16|11769.16|11769.16|11768.74|11768.74|0
1628158570000|2021-08-05 10:16:10|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|0
1628158590000|2021-08-05 10:16:30|11768.74|11768.74|11768.13|11768.13|11768.74|11768.74|11768.13|11768.13|0
1628158600000|2021-08-05 10:16:40|11767.14|11767.14|11769.57|11769.57|11769.57|11769.57|11767.14|11767.14|0
1628158640000|2021-08-05 10:17:20|11768.58|11768.58|11768.58|11768.58|11768.58|11768.58|11768.58|11768.58|0
1628158650000|2021-08-05 10:17:30|11768.24|11768.24|11768.45|11768.45|11768.45|11768.45|11768.24|11768.24|0
1628158660000|2021-08-05 10:17:40|11768.1|11768.1|11767.12|11767.12|11768.1|11768.1|11767.12|11767.12|0
1628158670000|2021-08-05 10:17:50|11766.82|11766.82|11767.17|11767.17|11767.17|11767.17|11766.82|11766.82|0
1628158680000|2021-08-05 10:18:00|11767.87|11767.87|11767.87|11767.87|11767.87|11767.87|11767.52|11767.52|0
1628158690000|2021-08-05 10:18:10|11768.03|11768.03|11767.9|11767.9|11768.03|11768.03|11767.9|11767.9|0
1628158710000|2021-08-05 10:18:30|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|11767.69|0
1628158720000|2021-08-05 10:18:40|11767.29|11767.29|11764.88|11764.88|11767.29|11767.29|11764.88|11764.88|0
1628158730000|2021-08-05 10:18:50|11765.08|11765.08|11765.48|11765.48|11765.48|11765.48|11765.08|11765.08|0
1628158740000|2021-08-05 10:19:00|11763.51|11763.51|11762.02|11762.02|11763.51|11763.51|11762.02|11762.02|0
1628158750000|2021-08-05 10:19:10|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|0
1628158770000|2021-08-05 10:19:30|11762.1|11762.1|11762.31|11762.31|11762.31|11762.31|11762.1|11762.1|0
1628158780000|2021-08-05 10:19:40|11762.16|11762.16|11762.01|11762.01|11762.16|11762.16|11762.01|11762.01|0
1628158790000|2021-08-05 10:19:50|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|11761.8|0
1628158800000|2021-08-05 10:20:00|11761.67|11761.67|11761.25|11761.25|11761.67|11761.67|11761.21|11761.21|0
1628158810000|2021-08-05 10:20:10|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|0
1628158820000|2021-08-05 10:20:20|11761|11761|11761|11761|11761|11761|11761|11761|0
1628158830000|2021-08-05 10:20:30|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1628158850000|2021-08-05 10:20:50|11760.61|11760.61|11760.73|11760.73|11760.73|11760.73|11760.61|11760.61|0
1628158860000|2021-08-05 10:21:00|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|0
1628158870000|2021-08-05 10:21:10|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|0
1628158890000|2021-08-05 10:21:30|11759.49|11759.49|11759.49|11759.49|11759.49|11759.49|11759.49|11759.49|0
1628158900000|2021-08-05 10:21:40|11757.52|11757.52|11757.12|11757.12|11757.52|11757.52|11757.12|11757.12|0
1628158910000|2021-08-05 10:21:50|11756.91|11756.91|11756.44|11756.44|11756.91|11756.91|11756.44|11756.44|0
1628158920000|2021-08-05 10:22:00|11756.79|11756.79|11755.67|11755.67|11756.79|11756.79|11755.67|11755.67|0
1628158940000|2021-08-05 10:22:20|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|0
1628158950000|2021-08-05 10:22:30|11755.03|11755.03|11755.24|11755.24|11755.24|11755.24|11755.03|11755.03|0
1628158970000|2021-08-05 10:22:50|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|0
1628158980000|2021-08-05 10:23:00|11755.07|11755.07|11754.95|11754.95|11755.07|11755.07|11754.74|11754.74|0
1628158990000|2021-08-05 10:23:10|11754.69|11754.69|11754.43|11754.43|11754.69|11754.69|11754.43|11754.43|0
1628159000000|2021-08-05 10:23:20|11754.22|11754.22|11754.61|11754.61|11754.61|11754.61|11754.22|11754.22|0
1628159010000|2021-08-05 10:23:30|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|0
1628159030000|2021-08-05 10:23:50|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|0
1628159060000|2021-08-05 10:24:20|11755.47|11755.47|11755.47|11755.47|11755.47|11755.47|11755.47|11755.47|0
1628159070000|2021-08-05 10:24:30|11756.17|11756.17|11756.57|11756.57|11756.57|11756.57|11756.17|11756.17|0
1628159080000|2021-08-05 10:24:40|11756.97|11756.97|11759.29|11759.29|11759.29|11759.29|11756.97|11756.97|0
1628159090000|2021-08-05 10:24:50|11759.69|11759.69|11759.48|11759.48|11759.69|11759.69|11759.48|11759.48|0
1628159120000|2021-08-05 10:25:20|11759.61|11759.61|11759.61|11759.61|11759.61|11759.61|11759.61|11759.61|0
1628159130000|2021-08-05 10:25:30|11760.03|11760.03|11761.39|11761.39|11761.39|11761.39|11760.03|11760.03|0
1628159140000|2021-08-05 10:25:40|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|11759.42|0
1628159150000|2021-08-05 10:25:50|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|11760.63|0
1628159160000|2021-08-05 10:26:00|11761.03|11761.03|11761.17|11761.17|11761.45|11761.45|11761.03|11761.03|0
1628159170000|2021-08-05 10:26:10|11761.59|11761.59|11761.59|11761.59|11761.59|11761.59|11761.59|11761.59|0
1628159180000|2021-08-05 10:26:20|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|0
1628159190000|2021-08-05 10:26:30|11761.05|11761.05|11761.13|11761.13|11761.13|11761.13|11761.05|11761.05|0
1628159200000|2021-08-05 10:26:40|11760.99|11760.99|11760.99|11760.99|11760.99|11760.99|11760.99|11760.99|0
1628159210000|2021-08-05 10:26:50|11760.64|11760.64|11760.64|11760.64|11760.64|11760.64|11760.64|11760.64|0
1628159220000|2021-08-05 10:27:00|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|0
1628159250000|2021-08-05 10:27:30|11760.93|11760.93|11760.58|11760.58|11760.93|11760.93|11760.58|11760.58|0
1628159290000|2021-08-05 10:28:10|11759.6|11759.6|11758.21|11758.21|11759.6|11759.6|11758.21|11758.21|0
1628159300000|2021-08-05 10:28:20|11759.2|11759.2|11759.2|11759.2|11759.2|11759.2|11759.2|11759.2|0
1628159310000|2021-08-05 10:28:30|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|0
1628159320000|2021-08-05 10:28:40|11759|11759|11759|11759|11759|11759|11759|11759|0
1628159330000|2021-08-05 10:28:50|11758.79|11758.79|11758.27|11758.27|11758.79|11758.79|11758.27|11758.27|0
1628159340000|2021-08-05 10:29:00|11758.19|11758.19|11755.78|11755.78|11758.19|11758.19|11755.78|11755.78|0
1628159360000|2021-08-05 10:29:20|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|0
1628159370000|2021-08-05 10:29:30|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|0
1628159380000|2021-08-05 10:29:40|11755.25|11755.25|11754.21|11754.21|11755.25|11755.25|11754.21|11754.21|0
1628159420000|2021-08-05 10:30:20|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|0
1628159440000|2021-08-05 10:30:40|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|0
1628159450000|2021-08-05 10:30:50|11751.5|11751.5|11753.47|11753.47|11753.47|11753.47|11751.5|11751.5|0
1628159470000|2021-08-05 10:31:10|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|0
1628159500000|2021-08-05 10:31:40|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|0
1628159520000|2021-08-05 10:32:00|11752.55|11752.55|11752.63|11752.63|11752.63|11752.63|11752.55|11752.55|0
1628159530000|2021-08-05 10:32:10|11753.32|11753.32|11752.97|11752.97|11753.32|11753.32|11752.97|11752.97|0
1628159540000|2021-08-05 10:32:20|11752.74|11752.74|11752.66|11752.66|11752.74|11752.74|11752.66|11752.66|0
1628159550000|2021-08-05 10:32:30|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|0
1628159560000|2021-08-05 10:32:40|11754.56|11754.56|11754.56|11754.56|11754.56|11754.56|11754.56|11754.56|0
1628159570000|2021-08-05 10:32:50|11755.76|11755.76|11756.46|11756.46|11756.46|11756.46|11755.76|11755.76|0
1628159580000|2021-08-05 10:33:00|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|0
1628159600000|2021-08-05 10:33:20|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|0
1628159640000|2021-08-05 10:34:00|11755.92|11755.92|11756.14|11756.14|11756.14|11756.14|11755.92|11755.92|0
1628159710000|2021-08-05 10:35:10|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|11756.28|0
1628159750000|2021-08-05 10:35:50|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|0
1628159760000|2021-08-05 10:36:00|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|0
1628159790000|2021-08-05 10:36:30|11757.11|11757.11|11756.77|11756.77|11757.11|11757.11|11756.77|11756.77|0
1628159800000|2021-08-05 10:36:40|11756.6|11756.6|11756.43|11756.43|11756.6|11756.6|11756.43|11756.43|0
1628159810000|2021-08-05 10:36:50|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|0
1628159850000|2021-08-05 10:37:30|11756.14|11756.14|11754.99|11754.99|11756.14|11756.14|11754.99|11754.99|0
1628159860000|2021-08-05 10:37:40|11754.82|11754.82|11754.82|11754.82|11754.82|11754.82|11754.82|11754.82|0
1628159870000|2021-08-05 10:37:50|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|0
1628159890000|2021-08-05 10:38:10|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1628159900000|2021-08-05 10:38:20|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|11754.46|0
1628159920000|2021-08-05 10:38:40|11754.62|11754.62|11754.4|11754.4|11754.62|11754.62|11754.4|11754.4|0
1628159930000|2021-08-05 10:38:50|11754.24|11754.24|11754.15|11754.15|11754.4|11754.4|11754.15|11754.15|0
1628159940000|2021-08-05 10:39:00|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|0
1628159970000|2021-08-05 10:39:30|11753.77|11753.77|11751.06|11751.06|11753.98|11753.98|11751.06|11751.06|0
1628159980000|2021-08-05 10:39:40|11750.9|11750.9|11750.39|11750.39|11750.9|11750.9|11750.39|11750.39|0
1628159990000|2021-08-05 10:39:50|11750.18|11750.18|11750.43|11750.43|11750.43|11750.43|11750.18|11750.18|0
1628160000000|2021-08-05 10:40:00|11750.26|11750.26|11749.52|11749.52|11750.26|11750.26|11749.52|11749.52|0
1628160030000|2021-08-05 10:40:30|11748.53|11748.53|11748.53|11748.53|11748.53|11748.53|11748.53|11748.53|0
1628160050000|2021-08-05 10:40:50|11748.74|11748.74|11748.34|11748.34|11748.74|11748.74|11748.34|11748.34|0
1628160060000|2021-08-05 10:41:00|11748.11|11748.11|11747.89|11747.89|11748.11|11748.11|11747.89|11747.89|0
1628160080000|2021-08-05 10:41:20|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|0
1628160090000|2021-08-05 10:41:30|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|11748.1|0
1628160110000|2021-08-05 10:41:50|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|0
1628160130000|2021-08-05 10:42:10|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|0
1628160150000|2021-08-05 10:42:30|11749.06|11749.06|11749.06|11749.06|11749.06|11749.06|11749.06|11749.06|0
1628160160000|2021-08-05 10:42:40|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|0
1628160170000|2021-08-05 10:42:50|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|11748.83|0
1628160180000|2021-08-05 10:43:00|11749.18|11749.18|11749.43|11749.43|11749.43|11749.43|11749.18|11749.18|0
1628160200000|2021-08-05 10:43:20|11750.42|11750.42|11750.43|11750.43|11750.43|11750.43|11750.21|11750.21|0
1628160210000|2021-08-05 10:43:30|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|11750.28|0
1628160220000|2021-08-05 10:43:40|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1628160230000|2021-08-05 10:43:50|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1628160240000|2021-08-05 10:44:00|11751.86|11751.86|11753.62|11753.62|11754.26|11754.26|11751.86|11751.86|0
1628160260000|2021-08-05 10:44:20|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|11753.7|0
1628160270000|2021-08-05 10:44:30|11754.2|11754.2|11754.41|11754.41|11754.41|11754.41|11754.2|11754.2|0
1628160310000|2021-08-05 10:45:10|11754.71|11754.71|11754.71|11754.71|11754.71|11754.71|11754.71|11754.71|0
1628160320000|2021-08-05 10:45:20|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|0
1628160330000|2021-08-05 10:45:30|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|0
1628160350000|2021-08-05 10:45:50|11755.39|11755.39|11755.17|11755.17|11755.39|11755.39|11755.17|11755.17|0
1628160360000|2021-08-05 10:46:00|11755.15|11755.15|11755.15|11755.15|11755.15|11755.15|11755.15|11755.15|0
1628160370000|2021-08-05 10:46:10|11755.25|11755.25|11755.2|11755.2|11755.25|11755.25|11755.2|11755.2|0
1628160380000|2021-08-05 10:46:20|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|11755.05|0
1628160400000|2021-08-05 10:46:40|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|0
1628160410000|2021-08-05 10:46:50|11754.61|11754.61|11754.54|11754.54|11754.61|11754.61|11754.54|11754.54|0
1628160420000|2021-08-05 10:47:00|11754.14|11754.14|11753.31|11753.31|11754.14|11754.14|11753.15|11753.15|0
1628160430000|2021-08-05 10:47:10|11753.26|11753.26|11752.91|11752.91|11753.26|11753.26|11752.91|11752.91|0
1628160440000|2021-08-05 10:47:20|11752.86|11752.86|11752.81|11752.81|11752.86|11752.86|11752.81|11752.81|0
1628160450000|2021-08-05 10:47:30|11752.51|11752.51|11753.06|11753.06|11753.06|11753.06|11752.51|11752.51|0
1628160460000|2021-08-05 10:47:40|11752.76|11752.76|11752.51|11752.51|11752.76|11752.76|11752.51|11752.51|0
1628160470000|2021-08-05 10:47:50|11752.46|11752.46|11752.41|11752.41|11752.46|11752.46|11752.41|11752.41|0
1628160480000|2021-08-05 10:48:00|11752.65|11752.65|11752.3|11752.3|11752.65|11752.65|11752.09|11752.09|0
1628160500000|2021-08-05 10:48:20|11752.51|11752.51|11752.11|11752.11|11752.51|11752.51|11752.11|11752.11|0
1628160510000|2021-08-05 10:48:30|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|11752.27|0
1628160530000|2021-08-05 10:48:50|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|0
1628160540000|2021-08-05 10:49:00|11753.05|11753.05|11752.84|11752.84|11753.05|11753.05|11752.84|11752.84|0
1628160570000|2021-08-05 10:49:30|11753.82|11753.82|11753.82|11753.82|11753.82|11753.82|11753.82|11753.82|0
1628160590000|2021-08-05 10:49:50|11754.81|11754.81|11756.14|11756.14|11756.14|11756.14|11754.81|11754.81|0
1628160600000|2021-08-05 10:50:00|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|0
1628160610000|2021-08-05 10:50:10|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|11756.52|0
1628160620000|2021-08-05 10:50:20|11755.53|11755.53|11754.55|11754.55|11755.53|11755.53|11754.55|11754.55|0
1628160630000|2021-08-05 10:50:30|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|0
1628160640000|2021-08-05 10:50:40|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|11755.83|0
1628160700000|2021-08-05 10:51:40|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|0
1628160710000|2021-08-05 10:51:50|11755.54|11755.54|11755.33|11755.33|11755.54|11755.54|11755.33|11755.33|0
1628160720000|2021-08-05 10:52:00|11755.59|11755.59|11755.51|11755.51|11755.59|11755.59|11755.51|11755.51|0
1628160730000|2021-08-05 10:52:10|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|0
1628160740000|2021-08-05 10:52:20|11755.51|11755.51|11755.3|11755.3|11755.51|11755.51|11755.3|11755.3|0
1628160760000|2021-08-05 10:52:40|11755.17|11755.17|11755.41|11755.41|11755.41|11755.41|11755.17|11755.17|0
1628160790000|2021-08-05 10:53:10|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|11755.75|0
1628160820000|2021-08-05 10:53:40|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|0
1628160840000|2021-08-05 10:54:00|11755.24|11755.24|11754.9|11754.9|11755.24|11755.24|11754.9|11754.9|0
1628160860000|2021-08-05 10:54:20|11754.55|11754.55|11754.55|11754.55|11754.55|11754.55|11754.55|11754.55|0
1628160870000|2021-08-05 10:54:30|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|0
1628160890000|2021-08-05 10:54:50|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|0
1628160900000|2021-08-05 10:55:00|11751.84|11751.84|11750.63|11750.63|11751.84|11751.84|11750.63|11750.63|0
1628160910000|2021-08-05 10:55:10|11750.23|11750.23|11750.63|11750.63|11750.63|11750.63|11750.23|11750.23|0
1628160920000|2021-08-05 10:55:20|11750.97|11750.97|11750.62|11750.62|11750.97|11750.97|11750.62|11750.62|0
1628160940000|2021-08-05 10:55:40|11750.22|11750.22|11750.22|11750.22|11750.22|11750.22|11750.22|11750.22|0
1628160950000|2021-08-05 10:55:50|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|11750.38|0
1628160960000|2021-08-05 10:56:00|11750.17|11750.17|11751.12|11751.12|11751.12|11751.12|11750.17|11750.17|0
1628161000000|2021-08-05 10:56:40|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|0
1628161020000|2021-08-05 10:57:00|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1628161040000|2021-08-05 10:57:20|11752.44|11752.44|11752.79|11752.79|11752.79|11752.79|11752.44|11752.44|0
1628161050000|2021-08-05 10:57:30|11753|11753|11753|11753|11753|11753|11753|11753|0
1628161060000|2021-08-05 10:57:40|11753.13|11753.13|11753.48|11753.48|11753.48|11753.48|11753.13|11753.13|0
1628161080000|2021-08-05 10:58:00|11753.08|11753.08|11753.69|11753.69|11753.69|11753.69|11753.08|11753.08|0
1628161140000|2021-08-05 10:59:00|11753.46|11753.46|11753.36|11753.36|11753.46|11753.46|11753.2|11753.2|0
1628161150000|2021-08-05 10:59:10|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|0
1628161160000|2021-08-05 10:59:20|11753.83|11753.83|11753.76|11753.76|11753.83|11753.83|11753.76|11753.76|0
1628161190000|2021-08-05 10:59:50|11754.09|11754.09|11753.69|11753.69|11754.09|11754.09|11753.69|11753.69|0
1628161200000|2021-08-05 11:00:00|11751.85|11751.85|11750.4|11750.4|11751.85|11751.85|11749.48|11749.48|0
1628161210000|2021-08-05 11:00:10|11750.64|11750.64|11751.24|11751.24|11751.24|11751.24|11750.44|11750.44|0
1628161220000|2021-08-05 11:00:20|11751.57|11751.57|11751.54|11751.54|11751.57|11751.57|11751.54|11751.54|0
1628161230000|2021-08-05 11:00:30|11752.74|11752.74|11756.33|11756.33|11756.5|11756.5|11752.74|11752.74|0
1628161260000|2021-08-05 11:01:00|11757.32|11757.32|11757.45|11757.45|11757.67|11757.67|11757.32|11757.32|0
1628161270000|2021-08-05 11:01:10|11757.79|11757.79|11757.79|11757.79|11757.79|11757.79|11757.79|11757.79|0
1628161290000|2021-08-05 11:01:30|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|11757.42|0
1628161300000|2021-08-05 11:01:40|11757.95|11757.95|11758.41|11758.41|11758.41|11758.41|11757.95|11757.95|0
1628161320000|2021-08-05 11:02:00|11758.23|11758.23|11757.67|11757.67|11758.23|11758.23|11757.67|11757.67|0
1628161330000|2021-08-05 11:02:10|11757.88|11757.88|11757.69|11757.69|11758.17|11758.17|11757.69|11757.69|0
1628161350000|2021-08-05 11:02:30|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|0
1628161370000|2021-08-05 11:02:50|11758.11|11758.11|11757.96|11757.96|11758.11|11758.11|11757.96|11757.96|0
1628161380000|2021-08-05 11:03:00|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|0
1628161390000|2021-08-05 11:03:10|11757.16|11757.16|11753.94|11753.94|11757.16|11757.16|11753.94|11753.94|0
1628161400000|2021-08-05 11:03:20|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|0
1628161410000|2021-08-05 11:03:30|11752.95|11752.95|11752.95|11752.95|11752.95|11752.95|11752.95|11752.95|0
1628161420000|2021-08-05 11:03:40|11753.2|11753.2|11752.79|11752.79|11753.33|11753.33|11752.79|11752.79|0
1628161430000|2021-08-05 11:03:50|11753|11753|11752.92|11752.92|11753|11753|11752.92|11752.92|0
1628161440000|2021-08-05 11:04:00|11753.91|11753.91|11753.86|11753.86|11754.07|11754.07|11753.86|11753.86|0
1628161470000|2021-08-05 11:04:30|11753.51|11753.51|11751.34|11751.34|11753.51|11753.51|11751.17|11751.17|0
1628161480000|2021-08-05 11:04:40|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|0
1628161490000|2021-08-05 11:04:50|11751.29|11751.29|11751.36|11751.36|11751.36|11751.36|11751.29|11751.29|0
1628161500000|2021-08-05 11:05:00|11751.29|11751.29|11751.22|11751.22|11751.43|11751.43|11751.22|11751.22|0
1628161510000|2021-08-05 11:05:10|11751.37|11751.37|11751.8|11751.8|11751.8|11751.8|11751.37|11751.37|0
1628161520000|2021-08-05 11:05:20|11751.89|11751.89|11751.65|11751.65|11753.59|11753.59|11751.65|11751.65|0
1628161530000|2021-08-05 11:05:30|11751.57|11751.57|11750.14|11750.14|11751.57|11751.57|11750.14|11750.14|0
1628161550000|2021-08-05 11:05:50|11749.15|11749.15|11747.91|11747.91|11749.15|11749.15|11747.91|11747.91|0
1628161560000|2021-08-05 11:06:00|11747.51|11747.51|11747.7|11747.7|11747.91|11747.91|11747.3|11747.3|0
1628161590000|2021-08-05 11:06:30|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|0
1628161610000|2021-08-05 11:06:50|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|0
1628161620000|2021-08-05 11:07:00|11749|11749|11749.32|11749.32|11749.59|11749.59|11748.6|11748.6|0
1628161630000|2021-08-05 11:07:10|11749.58|11749.58|11745.5|11745.5|11749.58|11749.58|11745.5|11745.5|0
1628161640000|2021-08-05 11:07:20|11745.58|11745.58|11746.15|11746.15|11747.14|11747.14|11745.17|11745.17|0
1628161650000|2021-08-05 11:07:30|11746.55|11746.55|11746.95|11746.95|11746.95|11746.95|11746.55|11746.55|0
1628161660000|2021-08-05 11:07:40|11747.3|11747.3|11747.77|11747.77|11747.77|11747.77|11747.3|11747.3|0
1628161670000|2021-08-05 11:07:50|11747.98|11747.98|11748.97|11748.97|11748.97|11748.97|11747.98|11747.98|0
1628161680000|2021-08-05 11:08:00|11748.76|11748.76|11748.76|11748.76|11748.76|11748.76|11748.76|11748.76|0
1628161690000|2021-08-05 11:08:10|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|11749.11|0
1628161700000|2021-08-05 11:08:20|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|11749.23|0
1628161720000|2021-08-05 11:08:40|11748.83|11748.83|11748.43|11748.43|11748.83|11748.83|11748.43|11748.43|0
1628161740000|2021-08-05 11:09:00|11748.59|11748.59|11748.51|11748.51|11748.59|11748.59|11748.51|11748.51|0
1628161750000|2021-08-05 11:09:10|11748.2|11748.2|11748.46|11748.46|11748.46|11748.46|11748.2|11748.2|0
1628161800000|2021-08-05 11:10:00|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1628161820000|2021-08-05 11:10:20|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|0
1628161830000|2021-08-05 11:10:30|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|11748.4|0
1628161850000|2021-08-05 11:10:50|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1628161860000|2021-08-05 11:11:00|11748.46|11748.46|11750.64|11750.64|11750.64|11750.64|11748.46|11748.46|0
1628161870000|2021-08-05 11:11:10|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|0
1628161890000|2021-08-05 11:11:30|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|0
1628161920000|2021-08-05 11:12:00|11752.4|11752.4|11752.56|11752.56|11752.56|11752.56|11752.4|11752.4|0
1628161940000|2021-08-05 11:12:20|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|0
1628161950000|2021-08-05 11:12:30|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|0
1628161970000|2021-08-05 11:12:50|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|11752.01|0
1628162000000|2021-08-05 11:13:20|11752.17|11752.17|11751.88|11751.88|11752.17|11752.17|11751.88|11751.88|0
1628162020000|2021-08-05 11:13:40|11752.28|11752.28|11752.28|11752.28|11752.28|11752.28|11752.28|11752.28|0
1628162030000|2021-08-05 11:13:50|11752.43|11752.43|11755.41|11755.41|11755.41|11755.41|11752.43|11752.43|0
1628162050000|2021-08-05 11:14:10|11754.21|11754.21|11754.51|11754.51|11754.51|11754.51|11754.21|11754.21|0
1628162060000|2021-08-05 11:14:20|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|0
1628162070000|2021-08-05 11:14:30|11755.13|11755.13|11755.13|11755.13|11755.13|11755.13|11755.13|11755.13|0
1628162080000|2021-08-05 11:14:40|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|0
1628162090000|2021-08-05 11:14:50|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|0
1628162100000|2021-08-05 11:15:00|11754.36|11754.36|11754.36|11754.36|11754.36|11754.36|11754.36|11754.36|0
1628162110000|2021-08-05 11:15:10|11754.87|11754.87|11754.02|11754.02|11754.87|11754.87|11754.02|11754.02|0
1628162150000|2021-08-05 11:15:50|11754.28|11754.28|11754.28|11754.28|11754.28|11754.28|11754.28|11754.28|0
1628162160000|2021-08-05 11:16:00|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|0
1628162170000|2021-08-05 11:16:10|11754.42|11754.42|11754.77|11754.77|11754.77|11754.77|11754.42|11754.42|0
1628162180000|2021-08-05 11:16:20|11754.84|11754.84|11755.59|11755.59|11755.59|11755.59|11754.84|11754.84|0
1628162190000|2021-08-05 11:16:30|11755.75|11755.75|11756.89|11756.89|11756.89|11756.89|11755.75|11755.75|0
1628162210000|2021-08-05 11:16:50|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|0
1628162230000|2021-08-05 11:17:10|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|0
1628162250000|2021-08-05 11:17:30|11757.6|11757.6|11757.6|11757.6|11757.6|11757.6|11757.6|11757.6|0
1628162260000|2021-08-05 11:17:40|11756.39|11756.39|11755.41|11755.41|11756.39|11756.39|11755.41|11755.41|0
1628162270000|2021-08-05 11:17:50|11755.2|11755.2|11753.99|11753.99|11755.2|11755.2|11753.99|11753.99|0
1628162280000|2021-08-05 11:18:00|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|0
1628162290000|2021-08-05 11:18:10|11753.96|11753.96|11753.89|11753.89|11753.96|11753.96|11753.89|11753.89|0
1628162300000|2021-08-05 11:18:20|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|0
1628162320000|2021-08-05 11:18:40|11753.83|11753.83|11753.83|11753.83|11753.83|11753.83|11753.83|11753.83|0
1628162340000|2021-08-05 11:19:00|11753.49|11753.49|11753.14|11753.14|11753.49|11753.49|11753.14|11753.14|0
1628162350000|2021-08-05 11:19:10|11753.45|11753.45|11753.6|11753.6|11753.6|11753.6|11753.45|11753.45|0
1628162360000|2021-08-05 11:19:20|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|0
1628162370000|2021-08-05 11:19:30|11756.37|11756.37|11756.22|11756.22|11756.37|11756.37|11756.22|11756.22|0
1628162400000|2021-08-05 11:20:00|11756.91|11756.91|11756.91|11756.91|11756.91|11756.91|11756.91|11756.91|0
1628162410000|2021-08-05 11:20:10|11756.76|11756.76|11756.76|11756.76|11756.76|11756.76|11756.76|11756.76|0
1628162420000|2021-08-05 11:20:20|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|11756.86|0
1628162430000|2021-08-05 11:20:30|11756.94|11756.94|11756.94|11756.94|11756.94|11756.94|11756.94|11756.94|0
1628162440000|2021-08-05 11:20:40|11758.91|11758.91|11758.56|11758.56|11758.91|11758.91|11758.56|11758.56|0
1628162460000|2021-08-05 11:21:00|11757.86|11757.86|11757.86|11757.86|11757.86|11757.86|11757.63|11757.63|0
1628162470000|2021-08-05 11:21:10|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|0
1628162480000|2021-08-05 11:21:20|11757.71|11757.71|11757.71|11757.71|11757.71|11757.71|11757.71|11757.71|0
1628162490000|2021-08-05 11:21:30|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|0
1628162510000|2021-08-05 11:21:50|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|11757.56|0
1628162520000|2021-08-05 11:22:00|11754.6|11754.6|11754.2|11754.2|11754.6|11754.6|11754.2|11754.2|0
1628162530000|2021-08-05 11:22:10|11753.86|11753.86|11753.86|11753.86|11754.26|11754.26|11753.86|11753.86|0
1628162550000|2021-08-05 11:22:30|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|0
1628162570000|2021-08-05 11:22:50|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|0
1628162580000|2021-08-05 11:23:00|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|0
1628162590000|2021-08-05 11:23:10|11753.56|11753.56|11753.22|11753.22|11753.56|11753.56|11753.22|11753.22|0
1628162610000|2021-08-05 11:23:30|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|11753.06|0
1628162630000|2021-08-05 11:23:50|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|11753.27|0
1628162640000|2021-08-05 11:24:00|11754.48|11754.48|11754.6|11754.6|11754.9|11754.9|11754.48|11754.48|0
1628162650000|2021-08-05 11:24:10|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.03|11754.03|0
1628162660000|2021-08-05 11:24:20|11753.98|11753.98|11754.19|11754.19|11754.19|11754.19|11753.98|11753.98|0
1628162670000|2021-08-05 11:24:30|11754.41|11754.41|11754.56|11754.56|11754.56|11754.56|11754.41|11754.41|0
1628162700000|2021-08-05 11:25:00|11752.59|11752.59|11751.9|11751.9|11752.59|11752.59|11751.9|11751.9|0
1628162720000|2021-08-05 11:25:20|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|0
1628162730000|2021-08-05 11:25:30|11752.5|11752.5|11752.5|11752.5|11752.5|11752.5|11752.5|11752.5|0
1628162740000|2021-08-05 11:25:40|11752.9|11752.9|11753.25|11753.25|11753.25|11753.25|11752.9|11752.9|0
1628162750000|2021-08-05 11:25:50|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|0
1628162760000|2021-08-05 11:26:00|11753.23|11753.23|11752.67|11752.67|11753.23|11753.23|11752.67|11752.67|0
1628162780000|2021-08-05 11:26:20|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|0
1628162790000|2021-08-05 11:26:30|11753.09|11753.09|11752.95|11752.95|11753.35|11753.35|11752.95|11752.95|0
1628162810000|2021-08-05 11:26:50|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|0
1628162840000|2021-08-05 11:27:20|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|0
1628162860000|2021-08-05 11:27:40|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|0
1628162880000|2021-08-05 11:28:00|11752.65|11752.65|11750.24|11750.24|11752.65|11752.65|11750.24|11750.24|0
1628162890000|2021-08-05 11:28:10|11749.26|11749.26|11749.26|11749.26|11749.26|11749.26|11749.26|11749.26|0
1628162900000|2021-08-05 11:28:20|11749|11749|11748.79|11748.79|11749|11749|11748.57|11748.57|0
1628162910000|2021-08-05 11:28:30|11748.39|11748.39|11748.6|11748.6|11748.6|11748.6|11748.39|11748.39|0
1628162920000|2021-08-05 11:28:40|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|0
1628162930000|2021-08-05 11:28:50|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|0
1628162970000|2021-08-05 11:29:30|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|0
1628162980000|2021-08-05 11:29:40|11746.78|11746.78|11745.57|11745.57|11746.78|11746.78|11745.57|11745.57|0
1628162990000|2021-08-05 11:29:50|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|11745.7|0
1628163000000|2021-08-05 11:30:00|11746.05|11746.05|11745.29|11745.29|11746.05|11746.05|11745.29|11745.29|0
1628163030000|2021-08-05 11:30:30|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|0
1628163050000|2021-08-05 11:30:50|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|0
1628163060000|2021-08-05 11:31:00|11745.64|11745.64|11745.37|11745.37|11745.64|11745.64|11745.37|11745.37|0
1628163070000|2021-08-05 11:31:10|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|0
1628163080000|2021-08-05 11:31:20|11746.1|11746.1|11746.1|11746.1|11746.1|11746.1|11746.1|11746.1|0
1628163120000|2021-08-05 11:32:00|11745.4|11745.4|11745.06|11745.06|11745.4|11745.4|11745.06|11745.06|0
1628163200000|2021-08-05 11:33:20|11744.65|11744.65|11745.06|11745.06|11745.06|11745.06|11742.69|11742.69|0
1628163220000|2021-08-05 11:33:40|11745.46|11745.46|11746.6|11746.6|11746.6|11746.6|11745.46|11745.46|0
1628163240000|2021-08-05 11:34:00|11746.2|11746.2|11746.61|11746.61|11746.61|11746.61|11746.06|11746.06|0
1628163250000|2021-08-05 11:34:10|11746.74|11746.74|11746.74|11746.74|11746.74|11746.74|11746.74|11746.74|0
1628163260000|2021-08-05 11:34:20|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|0
1628163270000|2021-08-05 11:34:30|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|0
1628163280000|2021-08-05 11:34:40|11747.72|11747.72|11747.95|11747.95|11747.95|11747.95|11747.72|11747.72|0
1628163300000|2021-08-05 11:35:00|11748.35|11748.35|11747.36|11747.36|11748.35|11748.35|11747.36|11747.36|0
1628163320000|2021-08-05 11:35:20|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|11747.7|0
1628163340000|2021-08-05 11:35:40|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|0
1628163350000|2021-08-05 11:35:50|11747.46|11747.46|11747.3|11747.3|11747.46|11747.46|11747.3|11747.3|0
1628163370000|2021-08-05 11:36:10|11746.31|11746.31|11744.01|11744.01|11747.3|11747.3|11744.01|11744.01|0
1628163400000|2021-08-05 11:36:40|11743.84|11743.84|11743.84|11743.84|11743.84|11743.84|11743.84|11743.84|0
1628163410000|2021-08-05 11:36:50|11744.25|11744.25|11745.05|11745.05|11745.05|11745.05|11744.25|11744.25|0
1628163420000|2021-08-05 11:37:00|11745.43|11745.43|11745.78|11745.78|11745.78|11745.78|11745.43|11745.43|0
1628163430000|2021-08-05 11:37:10|11746.77|11746.77|11748.74|11748.74|11748.74|11748.74|11746.77|11746.77|0
1628163440000|2021-08-05 11:37:20|11748.52|11748.52|11746.88|11746.88|11748.52|11748.52|11746.88|11746.88|0
1628163470000|2021-08-05 11:37:50|11747.09|11747.09|11747.09|11747.09|11747.09|11747.09|11747.09|11747.09|0
1628163490000|2021-08-05 11:38:10|11746.88|11746.88|11746.88|11746.88|11746.88|11746.88|11746.88|11746.88|0
1628163500000|2021-08-05 11:38:20|11747.09|11747.09|11747.52|11747.52|11747.52|11747.52|11747.09|11747.09|0
1628163520000|2021-08-05 11:38:40|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|0
1628163530000|2021-08-05 11:38:50|11747.84|11747.84|11749.17|11749.17|11749.17|11749.17|11747.84|11747.84|0
1628163550000|2021-08-05 11:39:10|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|11749.1|0
1628163570000|2021-08-05 11:39:30|11748.75|11748.75|11748.4|11748.4|11748.75|11748.75|11748.4|11748.4|0
1628163590000|2021-08-05 11:39:50|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|11748.19|0
1628163630000|2021-08-05 11:40:30|11748.11|11748.11|11745.72|11745.72|11748.11|11748.11|11745.72|11745.72|0
1628163640000|2021-08-05 11:40:40|11745.37|11745.37|11746.17|11746.17|11746.17|11746.17|11745.12|11745.12|0
1628163650000|2021-08-05 11:40:50|11746.09|11746.09|11746.09|11746.09|11746.09|11746.09|11746.09|11746.09|0
1628163670000|2021-08-05 11:41:10|11745.96|11745.96|11746.11|11746.11|11746.11|11746.11|11745.96|11745.96|0
1628163700000|2021-08-05 11:41:40|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|11746.46|0
1628163710000|2021-08-05 11:41:50|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|11746.11|0
1628163720000|2021-08-05 11:42:00|11745.77|11745.77|11744.78|11744.78|11745.77|11745.77|11744.78|11744.78|0
1628163740000|2021-08-05 11:42:20|11744.43|11744.43|11743.82|11743.82|11744.43|11744.43|11743.56|11743.56|0
1628163770000|2021-08-05 11:42:50|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|0
1628163830000|2021-08-05 11:43:50|11742.87|11742.87|11742.87|11742.87|11742.87|11742.87|11742.87|11742.87|0
1628163850000|2021-08-05 11:44:10|11744.08|11744.08|11744.08|11744.08|11744.08|11744.08|11744.08|11744.08|0
1628163860000|2021-08-05 11:44:20|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|11743.92|0
1628163890000|2021-08-05 11:44:50|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|0
1628163900000|2021-08-05 11:45:00|11744.1|11744.1|11744.1|11744.1|11744.1|11744.1|11744.1|11744.1|0
1628163910000|2021-08-05 11:45:10|11744.5|11744.5|11744.85|11744.85|11744.85|11744.85|11744.5|11744.5|0
1628163920000|2021-08-05 11:45:20|11744.42|11744.42|11744.85|11744.85|11744.85|11744.85|11744.42|11744.42|0
1628163930000|2021-08-05 11:45:30|11746.82|11746.82|11747.8|11747.8|11747.8|11747.8|11746.82|11746.82|0
1628163950000|2021-08-05 11:45:50|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|11748.23|0
1628163960000|2021-08-05 11:46:00|11748.58|11748.58|11748.58|11748.58|11748.58|11748.58|11748.58|11748.58|0
1628163980000|2021-08-05 11:46:20|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|0
1628163990000|2021-08-05 11:46:30|11748.58|11748.58|11749.27|11749.27|11749.27|11749.27|11748.58|11748.58|0
1628164020000|2021-08-05 11:47:00|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|0
1628164050000|2021-08-05 11:47:30|11749.7|11749.7|11749.83|11749.83|11749.83|11749.83|11749.7|11749.7|0
1628164060000|2021-08-05 11:47:40|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|0
1628164070000|2021-08-05 11:47:50|11749.88|11749.88|11751.08|11751.08|11751.08|11751.08|11749.88|11749.88|0
1628164080000|2021-08-05 11:48:00|11750.66|11750.66|11750.66|11750.66|11750.66|11750.66|11750.66|11750.66|0
1628164120000|2021-08-05 11:48:40|11747.7|11747.7|11748.69|11748.69|11748.69|11748.69|11747.7|11747.7|0
1628164140000|2021-08-05 11:49:00|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|0
1628164170000|2021-08-05 11:49:30|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|11748.42|0
1628164210000|2021-08-05 11:50:10|11748.68|11748.68|11747.47|11747.47|11748.68|11748.68|11747.47|11747.47|0
1628164230000|2021-08-05 11:50:30|11747.52|11747.52|11746.78|11746.78|11747.52|11747.52|11746.78|11746.78|0
1628164240000|2021-08-05 11:50:40|11746.73|11746.73|11746.68|11746.68|11746.73|11746.73|11746.68|11746.68|0
1628164250000|2021-08-05 11:50:50|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|0
1628164270000|2021-08-05 11:51:10|11746.67|11746.67|11746.88|11746.88|11746.88|11746.88|11746.67|11746.67|0
1628164280000|2021-08-05 11:51:20|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|0
1628164290000|2021-08-05 11:51:30|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|0
1628164320000|2021-08-05 11:52:00|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|0
1628164350000|2021-08-05 11:52:30|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|0
1628164360000|2021-08-05 11:52:40|11748.36|11748.36|11747.15|11747.15|11748.36|11748.36|11747.15|11747.15|0
1628164380000|2021-08-05 11:53:00|11746.81|11746.81|11746.11|11746.11|11746.81|11746.81|11746.11|11746.11|0
1628164390000|2021-08-05 11:53:10|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|0
1628164400000|2021-08-05 11:53:20|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|0
1628164430000|2021-08-05 11:53:50|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|0
1628164440000|2021-08-05 11:54:00|11746.82|11746.82|11747.13|11747.13|11748.23|11748.23|11746.82|11746.82|0
1628164450000|2021-08-05 11:54:10|11747.21|11747.21|11746.68|11746.68|11747.21|11747.21|11746.68|11746.68|0
1628164460000|2021-08-05 11:54:20|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|11747.89|0
1628164480000|2021-08-05 11:54:40|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|11747.73|0
1628164530000|2021-08-05 11:55:30|11748.95|11748.95|11751.53|11751.53|11751.53|11751.53|11748.95|11748.95|0
1628164540000|2021-08-05 11:55:40|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|11750.54|0
1628164550000|2021-08-05 11:55:50|11750.33|11750.33|11750.16|11750.16|11750.33|11750.33|11750.16|11750.16|0
1628164560000|2021-08-05 11:56:00|11750.38|11750.38|11749.53|11749.53|11750.38|11750.38|11749.39|11749.39|0
1628164630000|2021-08-05 11:57:10|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|11749.19|0
1628164670000|2021-08-05 11:57:50|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|11749.53|0
1628164680000|2021-08-05 11:58:00|11749.32|11749.32|11750.44|11750.44|11750.44|11750.44|11749.32|11749.32|0
1628164700000|2021-08-05 11:58:20|11750.65|11750.65|11751.63|11751.63|11751.63|11751.63|11750.65|11750.65|0
1628164740000|2021-08-05 11:59:00|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|0
1628164750000|2021-08-05 11:59:10|11751.02|11751.02|11751.28|11751.28|11751.28|11751.28|11751.02|11751.02|0
1628164770000|2021-08-05 11:59:30|11751.49|11751.49|11751.49|11751.49|11751.49|11751.49|11751.49|11751.49|0
1628164800000|2021-08-05 12:00:00|11751.83|11751.83|11753.24|11753.24|11753.24|11753.24|11751.83|11751.83|0
1628164810000|2021-08-05 12:00:10|11753.09|11753.09|11753.01|11753.01|11753.09|11753.09|11753.01|11753.01|0
1628164830000|2021-08-05 12:00:30|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|11753.18|0
1628164840000|2021-08-05 12:00:40|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|0
1628164870000|2021-08-05 12:01:10|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|11754.17|0
1628164880000|2021-08-05 12:01:20|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|0
1628164900000|2021-08-05 12:01:40|11754.66|11754.66|11752.31|11752.31|11754.66|11754.66|11752.31|11752.31|0
1628164930000|2021-08-05 12:02:10|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|11752.4|0
1628164940000|2021-08-05 12:02:20|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|0
1628165020000|2021-08-05 12:03:40|11752.83|11752.83|11752.83|11752.83|11752.83|11752.83|11752.83|11752.83|0
1628165050000|2021-08-05 12:04:10|11752.66|11752.66|11752.49|11752.49|11752.66|11752.66|11752.49|11752.49|0
1628165060000|2021-08-05 12:04:20|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|0
1628165070000|2021-08-05 12:04:30|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|0
1628165080000|2021-08-05 12:04:40|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|0
1628165130000|2021-08-05 12:05:30|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|0
1628165140000|2021-08-05 12:05:40|11751.7|11751.7|11750.97|11750.97|11752.17|11752.17|11750.97|11750.97|0
1628165150000|2021-08-05 12:05:50|11750.71|11750.71|11749.47|11749.47|11750.71|11750.71|11749.47|11749.47|0
1628165170000|2021-08-05 12:06:10|11749.81|11749.81|11749.81|11749.81|11749.81|11749.81|11749.81|11749.81|0
1628165190000|2021-08-05 12:06:30|11749.68|11749.68|11749.68|11749.68|11749.68|11749.68|11749.47|11749.47|0
1628165200000|2021-08-05 12:06:40|11749.92|11749.92|11749.92|11749.92|11749.92|11749.92|11749.92|11749.92|0
1628165210000|2021-08-05 12:06:50|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|0
1628165260000|2021-08-05 12:07:40|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|0
1628165280000|2021-08-05 12:08:00|11749.45|11749.45|11749.45|11749.45|11749.45|11749.45|11749.45|11749.45|0
1628165290000|2021-08-05 12:08:10|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|11749.24|0
1628165310000|2021-08-05 12:08:30|11749.15|11749.15|11749.36|11749.36|11749.36|11749.36|11749.15|11749.15|0
1628165420000|2021-08-05 12:10:20|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|0
1628165460000|2021-08-05 12:11:00|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|11749.28|0
1628165470000|2021-08-05 12:11:10|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|0
1628165490000|2021-08-05 12:11:30|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|0
1628165510000|2021-08-05 12:11:50|11749.39|11749.39|11747.42|11747.42|11749.39|11749.39|11747.42|11747.42|0
1628165520000|2021-08-05 12:12:00|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|0
1628165570000|2021-08-05 12:12:50|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|11747.64|0
1628165580000|2021-08-05 12:13:00|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|0
1628165630000|2021-08-05 12:13:50|11748.46|11748.46|11748.46|11748.46|11748.46|11748.46|11748.46|11748.46|0
1628165640000|2021-08-05 12:14:00|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|0
1628165680000|2021-08-05 12:14:40|11747.68|11747.68|11746.47|11746.47|11747.68|11747.68|11746.47|11746.47|0
1628165690000|2021-08-05 12:14:50|11746.68|11746.68|11747.1|11747.1|11747.1|11747.1|11746.68|11746.68|0
1628165700000|2021-08-05 12:15:00|11747.45|11747.45|11747.37|11747.37|11747.45|11747.45|11747.37|11747.37|0
1628165710000|2021-08-05 12:15:10|11746.39|11746.39|11745.99|11745.99|11746.39|11746.39|11745.99|11745.99|0
1628165740000|2021-08-05 12:15:40|11746.19|11746.19|11746.2|11746.2|11746.2|11746.2|11746.19|11746.19|0
1628165760000|2021-08-05 12:16:00|11746.05|11746.05|11746.13|11746.13|11746.13|11746.13|11746.05|11746.05|0
1628165790000|2021-08-05 12:16:30|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|11745.91|0
1628165800000|2021-08-05 12:16:40|11746.15|11746.15|11746.39|11746.39|11746.39|11746.39|11746.15|11746.15|0
1628165810000|2021-08-05 12:16:50|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|0
1628165820000|2021-08-05 12:17:00|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|0
1628165830000|2021-08-05 12:17:10|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|0
1628165890000|2021-08-05 12:18:10|11745.74|11745.74|11745.63|11745.63|11745.9|11745.9|11745.63|11745.63|0
1628165900000|2021-08-05 12:18:20|11745.56|11745.56|11745.56|11745.56|11745.56|11745.56|11745.56|11745.56|0
1628165910000|2021-08-05 12:18:30|11745.63|11745.63|11745.96|11745.96|11745.96|11745.96|11745.63|11745.63|0
1628165920000|2021-08-05 12:18:40|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|0
1628165930000|2021-08-05 12:18:50|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|0
1628165940000|2021-08-05 12:19:00|11743.29|11743.29|11742.43|11742.43|11743.29|11743.29|11742.09|11742.09|0
1628165950000|2021-08-05 12:19:10|11743.38|11743.38|11742.7|11742.7|11743.38|11743.38|11742.48|11742.48|0
1628165960000|2021-08-05 12:19:20|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|11742.83|0
1628165970000|2021-08-05 12:19:30|11743.23|11743.23|11742.71|11742.71|11743.31|11743.31|11742.45|11742.45|0
1628165990000|2021-08-05 12:19:50|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|0
1628166010000|2021-08-05 12:20:10|11742.06|11742.06|11742.06|11742.06|11742.06|11742.06|11742.06|11742.06|0
1628166020000|2021-08-05 12:20:20|11743.04|11743.04|11742.06|11742.06|11743.04|11743.04|11742.06|11742.06|0
1628166030000|2021-08-05 12:20:30|11742.29|11742.29|11742.37|11742.37|11742.37|11742.37|11742.29|11742.29|0
1628166040000|2021-08-05 12:20:40|11743.07|11743.07|11742.92|11742.92|11743.07|11743.07|11742.92|11742.92|0
1628166070000|2021-08-05 12:21:10|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|0
1628166090000|2021-08-05 12:21:30|11743.28|11743.28|11743.62|11743.62|11743.62|11743.62|11743.28|11743.28|0
1628166100000|2021-08-05 12:21:40|11744.6|11744.6|11744.6|11744.6|11744.6|11744.6|11744.6|11744.6|0
1628166120000|2021-08-05 12:22:00|11744.68|11744.68|11748.2|11748.2|11748.2|11748.2|11744.68|11744.68|0
1628166130000|2021-08-05 12:22:10|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|0
1628166140000|2021-08-05 12:22:20|11748.2|11748.2|11748.03|11748.03|11748.2|11748.2|11747.87|11747.87|0
1628166150000|2021-08-05 12:22:30|11747.05|11747.05|11748.03|11748.03|11748.03|11748.03|11747.05|11747.05|0
1628166160000|2021-08-05 12:22:40|11747.8|11747.8|11747.8|11747.8|11747.8|11747.8|11747.8|11747.8|0
1628166170000|2021-08-05 12:22:50|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|0
1628166190000|2021-08-05 12:23:10|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|11747.49|0
1628166200000|2021-08-05 12:23:20|11747.66|11747.66|11748.68|11748.68|11748.68|11748.68|11747.66|11747.66|0
1628166210000|2021-08-05 12:23:30|11748.89|11748.89|11748.87|11748.87|11748.89|11748.89|11748.87|11748.87|0
1628166220000|2021-08-05 12:23:40|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|0
1628166230000|2021-08-05 12:23:50|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|0
1628166240000|2021-08-05 12:24:00|11750.52|11750.52|11750.3|11750.3|11750.52|11750.52|11750.3|11750.3|0
1628166260000|2021-08-05 12:24:20|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|11750.08|0
1628166270000|2021-08-05 12:24:30|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|0
1628166280000|2021-08-05 12:24:40|11750.17|11750.17|11750.39|11750.39|11750.39|11750.39|11750.17|11750.17|0
1628166290000|2021-08-05 12:24:50|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|11750.56|0
1628166310000|2021-08-05 12:25:10|11749.35|11749.35|11749.61|11749.61|11749.61|11749.61|11749.35|11749.35|0
1628166320000|2021-08-05 12:25:20|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|11750.01|0
1628166330000|2021-08-05 12:25:30|11750.41|11750.41|11750.25|11750.25|11750.41|11750.41|11750.25|11750.25|0
1628166340000|2021-08-05 12:25:40|11750.08|11750.08|11749.95|11749.95|11750.08|11750.08|11749.95|11749.95|0
1628166370000|2021-08-05 12:26:10|11750.08|11750.08|11750.21|11750.21|11750.21|11750.21|11750.08|11750.08|0
1628166400000|2021-08-05 12:26:40|11749.81|11749.81|11749.81|11749.81|11749.81|11749.81|11749.81|11749.81|0
1628166410000|2021-08-05 12:26:50|11749.6|11749.6|11749.67|11749.67|11749.67|11749.67|11749.6|11749.6|0
1628166430000|2021-08-05 12:27:10|11749.75|11749.75|11748.77|11748.77|11749.75|11749.75|11748.77|11748.77|0
1628166450000|2021-08-05 12:27:30|11748.69|11748.69|11747.7|11747.7|11748.69|11748.69|11747.7|11747.7|0
1628166470000|2021-08-05 12:27:50|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|11747.55|0
1628166480000|2021-08-05 12:28:00|11747.47|11747.47|11747.47|11747.47|11747.47|11747.47|11747.47|11747.47|0
1628166500000|2021-08-05 12:28:20|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|0
1628166520000|2021-08-05 12:28:40|11748|11748|11748|11748|11748|11748|11748|11748|0
1628166530000|2021-08-05 12:28:50|11748.13|11748.13|11747.73|11747.73|11748.13|11748.13|11747.73|11747.73|0
1628166540000|2021-08-05 12:29:00|11747.94|11747.94|11747.94|11747.94|11747.94|11747.94|11747.94|11747.94|0
1628166590000|2021-08-05 12:29:50|11747.48|11747.48|11747.56|11747.56|11747.56|11747.56|11747.48|11747.48|0
1628166600000|2021-08-05 12:30:00|11747.79|11747.79|11749|11749|11749|11749|11747.79|11747.79|0
1628166610000|2021-08-05 12:30:10|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|11749.35|0
1628166640000|2021-08-05 12:30:40|11749.42|11749.42|11749.18|11749.18|11749.42|11749.42|11749.18|11749.18|0
1628166660000|2021-08-05 12:31:00|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|0
1628166670000|2021-08-05 12:31:10|11749.27|11749.27|11749.27|11749.27|11749.27|11749.27|11749.27|11749.27|0
1628166680000|2021-08-05 12:31:20|11747.3|11747.3|11747.3|11747.3|11747.3|11747.3|11747.3|11747.3|0
1628166690000|2021-08-05 12:31:30|11747.17|11747.17|11747.17|11747.17|11747.17|11747.17|11747.17|11747.17|0
1628166710000|2021-08-05 12:31:50|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|0
1628166730000|2021-08-05 12:32:10|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|0
1628166780000|2021-08-05 12:33:00|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|11747.61|0
1628166790000|2021-08-05 12:33:10|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|11747.44|0
1628166800000|2021-08-05 12:33:20|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|0
1628166850000|2021-08-05 12:34:10|11746.99|11746.99|11746.84|11746.84|11746.99|11746.99|11746.84|11746.84|0
1628166860000|2021-08-05 12:34:20|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|0
1628166870000|2021-08-05 12:34:30|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|11747.31|0
1628166880000|2021-08-05 12:34:40|11747.57|11747.57|11747.78|11747.78|11747.78|11747.78|11747.57|11747.57|0
1628166900000|2021-08-05 12:35:00|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|0
1628166920000|2021-08-05 12:35:20|11749.99|11749.99|11747.94|11747.94|11749.99|11749.99|11747.94|11747.94|0
1628166930000|2021-08-05 12:35:30|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|0
1628166960000|2021-08-05 12:36:00|11751.11|11751.11|11752.09|11752.09|11752.44|11752.44|11751.11|11751.11|0
1628166980000|2021-08-05 12:36:20|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|0
1628167010000|2021-08-05 12:36:50|11752.52|11752.52|11753.5|11753.5|11753.5|11753.5|11752.52|11752.52|0
1628167070000|2021-08-05 12:37:50|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|0
1628167080000|2021-08-05 12:38:00|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|11753.63|0
1628167090000|2021-08-05 12:38:10|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|0
1628167110000|2021-08-05 12:38:30|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|0
1628167120000|2021-08-05 12:38:40|11754.41|11754.41|11754.81|11754.81|11754.81|11754.81|11754.41|11754.41|0
1628167160000|2021-08-05 12:39:20|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|11754.69|0
1628167170000|2021-08-05 12:39:30|11754.52|11754.52|11756.49|11756.49|11756.49|11756.49|11754.52|11754.52|0
1628167180000|2021-08-05 12:39:40|11755.5|11755.5|11755.89|11755.89|11755.89|11755.89|11755.5|11755.5|0
1628167200000|2021-08-05 12:40:00|11755.94|11755.94|11756.45|11756.45|11756.45|11756.45|11755.94|11755.94|0
1628167210000|2021-08-05 12:40:10|11756.18|11756.18|11756.43|11756.43|11756.43|11756.43|11756.18|11756.18|0
1628167220000|2021-08-05 12:40:20|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|11755.23|0
1628167230000|2021-08-05 12:40:30|11754.02|11754.02|11753.71|11753.71|11754.24|11754.24|11753.71|11753.71|0
1628167250000|2021-08-05 12:40:50|11753.45|11753.45|11753.32|11753.32|11753.45|11753.45|11752.97|11752.97|0
1628167260000|2021-08-05 12:41:00|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|0
1628167270000|2021-08-05 12:41:10|11751.83|11751.83|11750.84|11750.84|11751.83|11751.83|11750.84|11750.84|0
1628167280000|2021-08-05 12:41:20|11750.77|11750.77|11750.02|11750.02|11750.77|11750.77|11750.02|11750.02|0
1628167300000|2021-08-05 12:41:40|11750.26|11750.26|11749.68|11749.68|11750.26|11750.26|11749.68|11749.68|0
1628167320000|2021-08-05 12:42:00|11748.98|11748.98|11749.33|11749.33|11749.33|11749.33|11748.98|11748.98|0
1628167330000|2021-08-05 12:42:10|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|0
1628167340000|2021-08-05 12:42:20|11748.7|11748.7|11748.82|11748.82|11749.24|11749.24|11748.7|11748.7|0
1628167350000|2021-08-05 12:42:30|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1628167380000|2021-08-05 12:43:00|11748.35|11748.35|11748.56|11748.56|11748.56|11748.56|11748.35|11748.35|0
1628167390000|2021-08-05 12:43:10|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|11748.21|0
1628167400000|2021-08-05 12:43:20|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|0
1628167440000|2021-08-05 12:44:00|11746.79|11746.79|11746.45|11746.45|11746.79|11746.79|11746.45|11746.45|0
1628167500000|2021-08-05 12:45:00|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|11747.65|0
1628167510000|2021-08-05 12:45:10|11747.45|11747.45|11747.75|11747.75|11747.75|11747.75|11747.45|11747.45|0
1628167520000|2021-08-05 12:45:20|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|11747.98|0
1628167570000|2021-08-05 12:46:10|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|0
1628167580000|2021-08-05 12:46:20|11748.01|11748.01|11748.01|11748.01|11748.01|11748.01|11748.01|11748.01|0
1628167590000|2021-08-05 12:46:30|11747.84|11747.84|11748.1|11748.1|11748.1|11748.1|11747.84|11747.84|0
1628167620000|2021-08-05 12:47:00|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|11748.31|0
1628167630000|2021-08-05 12:47:10|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|0
1628167640000|2021-08-05 12:47:20|11750.1|11750.1|11749.76|11749.76|11750.1|11750.1|11749.76|11749.76|0
1628167650000|2021-08-05 12:47:30|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|11749.5|0
1628167660000|2021-08-05 12:47:40|11747.53|11747.53|11747.66|11747.66|11747.66|11747.66|11747.53|11747.53|0
1628167670000|2021-08-05 12:47:50|11747.79|11747.79|11748.04|11748.04|11748.04|11748.04|11747.64|11747.64|0
1628167680000|2021-08-05 12:48:00|11748.25|11748.25|11748.25|11748.25|11748.25|11748.25|11748.25|11748.25|0
1628167690000|2021-08-05 12:48:10|11748.12|11748.12|11748.12|11748.12|11748.12|11748.12|11748.12|11748.12|0
1628167700000|2021-08-05 12:48:20|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|11748.2|0
1628167760000|2021-08-05 12:49:20|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1628167770000|2021-08-05 12:49:30|11747.54|11747.54|11746.56|11746.56|11747.54|11747.54|11746.56|11746.56|0
1628167780000|2021-08-05 12:49:40|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|0
1628167800000|2021-08-05 12:50:00|11746.87|11746.87|11746.71|11746.71|11746.87|11746.87|11746.71|11746.71|0
1628167820000|2021-08-05 12:50:20|11745.73|11745.73|11745.56|11745.56|11745.73|11745.73|11745.56|11745.56|0
1628167860000|2021-08-05 12:51:00|11745.21|11745.21|11745.5|11745.5|11745.5|11745.5|11745.21|11745.21|0
1628167870000|2021-08-05 12:51:10|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|0
1628167890000|2021-08-05 12:51:30|11745.95|11745.95|11747.15|11747.15|11747.15|11747.15|11745.95|11745.95|0
1628167910000|2021-08-05 12:51:50|11748.14|11748.14|11748.49|11748.49|11748.49|11748.49|11748.14|11748.14|0
1628167930000|2021-08-05 12:52:10|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|11748.32|0
1628167940000|2021-08-05 12:52:20|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|11748.45|0
1628167960000|2021-08-05 12:52:40|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.23|11748.23|0
1628167970000|2021-08-05 12:52:50|11748.02|11748.02|11749.23|11749.23|11749.23|11749.23|11748.02|11748.02|0
1628167980000|2021-08-05 12:53:00|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|0
1628168010000|2021-08-05 12:53:30|11749.9|11749.9|11749.73|11749.73|11749.9|11749.9|11749.73|11749.73|0
1628168020000|2021-08-05 12:53:40|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|0
1628168030000|2021-08-05 12:53:50|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|11749.16|0
1628168040000|2021-08-05 12:54:00|11749.51|11749.51|11750.12|11750.12|11750.12|11750.12|11749.51|11749.51|0
1628168060000|2021-08-05 12:54:20|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|0
1628168070000|2021-08-05 12:54:30|11750.51|11750.51|11750.45|11750.45|11750.51|11750.51|11750.45|11750.45|0
1628168080000|2021-08-05 12:54:40|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|11750.24|0
1628168090000|2021-08-05 12:54:50|11750.21|11750.21|11750.15|11750.15|11750.21|11750.21|11750.15|11750.15|0
1628168100000|2021-08-05 12:55:00|11750.08|11750.08|11751.46|11751.46|11751.46|11751.46|11750.08|11750.08|0
1628168120000|2021-08-05 12:55:20|11751.68|11751.68|11751.29|11751.29|11751.68|11751.68|11751.29|11751.29|0
1628168130000|2021-08-05 12:55:30|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|11751.69|0
1628168140000|2021-08-05 12:55:40|11751.77|11751.77|11751.77|11751.77|11751.77|11751.77|11751.77|11751.77|0
1628168150000|2021-08-05 12:55:50|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1628168160000|2021-08-05 12:56:00|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|11751.38|0
1628168180000|2021-08-05 12:56:20|11751.78|11751.78|11751.78|11751.78|11751.78|11751.78|11751.78|11751.78|0
1628168190000|2021-08-05 12:56:30|11751.95|11751.95|11751.95|11751.95|11751.95|11751.95|11751.95|11751.95|0
1628168210000|2021-08-05 12:56:50|11752.03|11752.03|11749.6|11749.6|11752.03|11752.03|11749.6|11749.6|0
1628168220000|2021-08-05 12:57:00|11749.2|11749.2|11749.07|11749.07|11749.2|11749.2|11749.07|11749.07|0
1628168240000|2021-08-05 12:57:20|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|11748.94|0
1628168260000|2021-08-05 12:57:40|11748.89|11748.89|11748.89|11748.89|11748.89|11748.89|11748.89|11748.89|0
1628168280000|2021-08-05 12:58:00|11748.49|11748.49|11748.49|11748.49|11748.49|11748.49|11748.49|11748.49|0
1628168300000|2021-08-05 12:58:20|11748.15|11748.15|11747.93|11747.93|11748.15|11748.15|11747.93|11747.93|0
1628168310000|2021-08-05 12:58:30|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|11747.77|0
1628168360000|2021-08-05 12:59:20|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|11746.78|0
1628168370000|2021-08-05 12:59:30|11747.25|11747.25|11747.49|11747.49|11747.49|11747.49|11747.25|11747.25|0
1628168400000|2021-08-05 13:00:00|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|0
1628168410000|2021-08-05 13:00:10|11747.31|11747.31|11747.07|11747.07|11747.31|11747.31|11747.07|11747.07|0
1628168420000|2021-08-05 13:00:20|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|11747.42|0
1628168430000|2021-08-05 13:00:30|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|11747.34|0
1628168440000|2021-08-05 13:00:40|11747.19|11747.19|11746.78|11746.78|11747.19|11747.19|11746.78|11746.78|0
1628168450000|2021-08-05 13:00:50|11746.68|11746.68|11747.23|11747.23|11747.23|11747.23|11746.68|11746.68|0
1628168460000|2021-08-05 13:01:00|11747.63|11747.63|11746.83|11746.83|11747.63|11747.63|11746.83|11746.83|0
1628168470000|2021-08-05 13:01:10|11746.89|11746.89|11746.89|11746.89|11746.89|11746.89|11746.76|11746.76|0
1628168510000|2021-08-05 13:01:50|11746.84|11746.84|11746.84|11746.84|11746.94|11746.94|11746.84|11746.84|0
1628168520000|2021-08-05 13:02:00|11746.74|11746.74|11747.57|11747.57|11747.57|11747.57|11746.59|11746.59|0
1628168530000|2021-08-05 13:02:10|11746.59|11746.59|11746.54|11746.54|11746.59|11746.59|11746.54|11746.54|0
1628168580000|2021-08-05 13:03:00|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|0
1628168590000|2021-08-05 13:03:10|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|11745.83|0
1628168600000|2021-08-05 13:03:20|11745.98|11745.98|11746.22|11746.22|11746.22|11746.22|11745.98|11745.98|0
1628168610000|2021-08-05 13:03:30|11746.5|11746.5|11746.15|11746.15|11746.5|11746.5|11746.15|11746.15|0
1628168630000|2021-08-05 13:03:50|11746.1|11746.1|11746.25|11746.25|11746.7|11746.7|11746.1|11746.1|0
1628168640000|2021-08-05 13:04:00|11747.05|11747.05|11746.04|11746.04|11747.12|11747.12|11746.04|11746.04|0
1628168650000|2021-08-05 13:04:10|11745.89|11745.89|11746.49|11746.49|11746.49|11746.49|11745.89|11745.89|0
1628168670000|2021-08-05 13:04:30|11746.28|11746.28|11746.28|11746.28|11746.28|11746.28|11746.28|11746.28|0
1628168680000|2021-08-05 13:04:40|11746.42|11746.42|11746.21|11746.21|11746.56|11746.56|11746.21|11746.21|0
1628168690000|2021-08-05 13:04:50|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|0
1628168700000|2021-08-05 13:05:00|11746.59|11746.59|11748|11748|11748|11748|11746.46|11746.46|0
1628168710000|2021-08-05 13:05:10|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|0
1628168720000|2021-08-05 13:05:20|11749|11749|11749|11749|11749|11749|11749|11749|0
1628168730000|2021-08-05 13:05:30|11748.69|11748.69|11748.26|11748.26|11748.69|11748.69|11748.14|11748.14|0
1628168740000|2021-08-05 13:05:40|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|0
1628168750000|2021-08-05 13:05:50|11747.94|11747.94|11748.36|11748.36|11748.36|11748.36|11747.94|11747.94|0
1628168760000|2021-08-05 13:06:00|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|11748.5|0
1628168770000|2021-08-05 13:06:10|11748.16|11748.16|11748.5|11748.5|11748.5|11748.5|11748.16|11748.16|0
1628168780000|2021-08-05 13:06:20|11748.85|11748.85|11748.97|11748.97|11748.97|11748.97|11748.8|11748.8|0
1628168800000|2021-08-05 13:06:40|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|0
1628168810000|2021-08-05 13:06:50|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|0
1628168820000|2021-08-05 13:07:00|11749.71|11749.71|11749.91|11749.91|11749.91|11749.91|11749.71|11749.71|0
1628168850000|2021-08-05 13:07:30|11750.31|11750.31|11750.71|11750.71|11750.71|11750.71|11750.31|11750.31|0
1628168860000|2021-08-05 13:07:40|11750.56|11750.56|11751.3|11751.3|11751.86|11751.86|11750.56|11750.56|0
1628168870000|2021-08-05 13:07:50|11750.7|11750.7|11750.79|11750.79|11750.94|11750.94|11750.54|11750.54|0
1628168880000|2021-08-05 13:08:00|11751.99|11751.99|11751.66|11751.66|11751.99|11751.99|11751.66|11751.66|0
1628168890000|2021-08-05 13:08:10|11751.76|11751.76|11750.96|11750.96|11751.76|11751.76|11750.96|11750.96|0
1628168900000|2021-08-05 13:08:20|11751.41|11751.41|11751.01|11751.01|11751.51|11751.51|11751.01|11751.01|0
1628168910000|2021-08-05 13:08:30|11751.56|11751.56|11750.61|11750.61|11751.77|11751.77|11750.61|11750.61|0
1628168920000|2021-08-05 13:08:40|11750.71|11750.71|11751|11751|11751|11751|11750.71|11750.71|0
1628168930000|2021-08-05 13:08:50|11751.21|11751.21|11751.52|11751.52|11751.52|11751.52|11751.21|11751.21|0
1628168960000|2021-08-05 13:09:20|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|0
1628168970000|2021-08-05 13:09:30|11751.52|11751.52|11751.79|11751.79|11751.79|11751.79|11751.44|11751.44|0
1628168990000|2021-08-05 13:09:50|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|0
1628169000000|2021-08-05 13:10:00|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|0
1628169020000|2021-08-05 13:10:20|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|0
1628169060000|2021-08-05 13:11:00|11751.33|11751.33|11753.3|11753.3|11753.3|11753.3|11751.33|11751.33|0
1628169080000|2021-08-05 13:11:20|11753.52|11753.52|11752.96|11752.96|11753.68|11753.68|11752.96|11752.96|0
1628169090000|2021-08-05 13:11:30|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|0
1628169120000|2021-08-05 13:12:00|11752.98|11752.98|11751.52|11751.52|11752.98|11752.98|11751.52|11751.52|0
1628169130000|2021-08-05 13:12:10|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|11751.35|0
1628169180000|2021-08-05 13:13:00|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|0
1628169220000|2021-08-05 13:13:40|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|0
1628169240000|2021-08-05 13:14:00|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|11750.17|0
1628169250000|2021-08-05 13:14:10|11750.57|11750.57|11751.37|11751.37|11751.37|11751.37|11750.57|11750.57|0
1628169260000|2021-08-05 13:14:20|11751.58|11751.58|11751.39|11751.39|11751.73|11751.73|11751.39|11751.39|0
1628169270000|2021-08-05 13:14:30|11751.81|11751.81|11751.81|11751.81|11751.81|11751.81|11751.81|11751.81|0
1628169290000|2021-08-05 13:14:50|11751.46|11751.46|11751.88|11751.88|11751.88|11751.88|11751.46|11751.46|0
1628169300000|2021-08-05 13:15:00|11752.04|11752.04|11751.79|11751.79|11752.04|11752.04|11751.79|11751.79|0
1628169310000|2021-08-05 13:15:10|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|0
1628169320000|2021-08-05 13:15:20|11752.35|11752.35|11751.93|11751.93|11752.35|11752.35|11751.93|11751.93|0
1628169330000|2021-08-05 13:15:30|11751.68|11751.68|11751.63|11751.63|11751.68|11751.68|11751.48|11751.48|0
1628169340000|2021-08-05 13:15:40|11751.5|11751.5|11751.65|11751.65|11751.65|11751.65|11751.4|11751.4|0
1628169350000|2021-08-05 13:15:50|11751.4|11751.4|11751.07|11751.07|11751.4|11751.4|11751.07|11751.07|0
1628169360000|2021-08-05 13:16:00|11750.8|11750.8|11750.75|11750.75|11750.8|11750.8|11750.75|11750.75|0
1628169380000|2021-08-05 13:16:20|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|0
1628169390000|2021-08-05 13:16:30|11750.41|11750.41|11751.1|11751.1|11751.1|11751.1|11749.13|11749.13|0
1628169400000|2021-08-05 13:16:40|11750.68|11750.68|11751.09|11751.09|11751.13|11751.13|11750.68|11750.68|0
1628169410000|2021-08-05 13:16:50|11750.69|11750.69|11750.64|11750.64|11750.69|11750.69|11750.64|11750.64|0
1628169420000|2021-08-05 13:17:00|11751.09|11751.09|11751.09|11751.09|11751.09|11751.09|11751.09|11751.09|0
1628169440000|2021-08-05 13:17:20|11751.06|11751.06|11750.63|11750.63|11751.06|11751.06|11750.63|11750.63|0
1628169450000|2021-08-05 13:17:30|11750.48|11750.48|11750.65|11750.65|11750.65|11750.65|11750.48|11750.48|0
1628169470000|2021-08-05 13:17:50|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|0
1628169500000|2021-08-05 13:18:20|11749.87|11749.87|11750.04|11750.04|11750.04|11750.04|11749.87|11749.87|0
1628169520000|2021-08-05 13:18:40|11750.11|11750.11|11750.11|11750.11|11750.11|11750.11|11750.11|11750.11|0
1628169540000|2021-08-05 13:19:00|11749.77|11749.77|11749.07|11749.07|11749.77|11749.77|11749.07|11749.07|0
1628169560000|2021-08-05 13:19:20|11748.62|11748.62|11746.59|11746.59|11748.62|11748.62|11746.59|11746.59|0
1628169590000|2021-08-05 13:19:50|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|11746.43|0
1628169600000|2021-08-05 13:20:00|11747|11747|11747|11747|11747|11747|11747|11747|0
1628169610000|2021-08-05 13:20:10|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|11747.21|0
1628169630000|2021-08-05 13:20:30|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|11747.08|0
1628169640000|2021-08-05 13:20:40|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|11746.87|0
1628169650000|2021-08-05 13:20:50|11747.02|11747.02|11746.69|11746.69|11747.02|11747.02|11746.69|11746.69|0
1628169660000|2021-08-05 13:21:00|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|11746.82|0
1628169670000|2021-08-05 13:21:10|11746.42|11746.42|11746.42|11746.42|11747.4|11747.4|11746.42|11746.42|0
1628169680000|2021-08-05 13:21:20|11746.58|11746.58|11746.37|11746.37|11746.58|11746.58|11746.37|11746.37|0
1628169690000|2021-08-05 13:21:30|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|0
1628169710000|2021-08-05 13:21:50|11745.87|11745.87|11746.86|11746.86|11746.86|11746.86|11745.87|11745.87|0
1628169720000|2021-08-05 13:22:00|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|11746.75|0
1628169750000|2021-08-05 13:22:30|11746.9|11746.9|11746.85|11746.85|11746.9|11746.9|11746.85|11746.85|0
1628169760000|2021-08-05 13:22:40|11746.9|11746.9|11746.73|11746.73|11746.9|11746.9|11746.73|11746.73|0
1628169770000|2021-08-05 13:22:50|11746.94|11746.94|11745.61|11745.61|11746.94|11746.94|11745.61|11745.61|0
1628169790000|2021-08-05 13:23:10|11745.96|11745.96|11744.75|11744.75|11745.96|11745.96|11744.75|11744.75|0
1628169800000|2021-08-05 13:23:20|11744.68|11744.68|11745|11745|11745|11745|11744.6|11744.6|0
1628169810000|2021-08-05 13:23:30|11746.97|11746.97|11746.97|11746.97|11746.97|11746.97|11746.97|11746.97|0
1628169820000|2021-08-05 13:23:40|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|11746.81|0
1628169840000|2021-08-05 13:24:00|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|11746.95|0
1628169850000|2021-08-05 13:24:10|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|0
1628169890000|2021-08-05 13:24:50|11746.21|11746.21|11746.01|11746.01|11746.21|11746.21|11746.01|11746.01|0
1628169900000|2021-08-05 13:25:00|11745.84|11745.84|11745.49|11745.49|11745.84|11745.84|11745.49|11745.49|0
1628169910000|2021-08-05 13:25:10|11745.15|11745.15|11745.15|11745.15|11745.15|11745.15|11745.15|11745.15|0
1628169920000|2021-08-05 13:25:20|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|11744.8|0
1628169930000|2021-08-05 13:25:30|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|11744.59|0
1628169940000|2021-08-05 13:25:40|11744.33|11744.33|11744.33|11744.33|11744.33|11744.33|11744.33|11744.33|0
1628169950000|2021-08-05 13:25:50|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|11745.54|0
1628169980000|2021-08-05 13:26:20|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|0
1628170000000|2021-08-05 13:26:40|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|0
1628170010000|2021-08-05 13:26:50|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|0
1628170020000|2021-08-05 13:27:00|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|11745.79|0
1628170060000|2021-08-05 13:27:40|11745.56|11745.56|11745.67|11745.67|11745.67|11745.67|11745.32|11745.32|0
1628170090000|2021-08-05 13:28:10|11745.93|11745.93|11747.48|11747.48|11747.48|11747.48|11745.93|11745.93|0
1628170100000|2021-08-05 13:28:20|11746.28|11746.28|11746.68|11746.68|11746.68|11746.68|11746.28|11746.28|0
1628170110000|2021-08-05 13:28:30|11746.6|11746.6|11749.35|11749.35|11749.35|11749.35|11746.6|11746.6|0
1628170140000|2021-08-05 13:29:00|11749.54|11749.54|11749.68|11749.68|11749.89|11749.89|11749.54|11749.54|0
1628170150000|2021-08-05 13:29:10|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|0
1628170160000|2021-08-05 13:29:20|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|0
1628170180000|2021-08-05 13:29:40|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|11749.93|0
1628170190000|2021-08-05 13:29:50|11749.68|11749.68|11748.61|11748.61|11749.83|11749.83|11748.61|11748.61|0
1628170200000|2021-08-05 13:30:00|11748.88|11748.88|11743.96|11743.96|11748.88|11748.88|11743.96|11743.96|0
1628170210000|2021-08-05 13:30:10|11744.17|11744.17|11743.25|11743.25|11744.38|11744.38|11743.17|11743.17|0
1628170220000|2021-08-05 13:30:20|11742.99|11742.99|11743.41|11743.41|11743.41|11743.41|11742.99|11742.99|0
1628170230000|2021-08-05 13:30:30|11744.39|11744.39|11744.6|11744.6|11745.59|11745.59|11744.39|11744.39|0
1628170240000|2021-08-05 13:30:40|11743.62|11743.62|11743.6|11743.6|11744.02|11744.02|11743.6|11743.6|0
1628170250000|2021-08-05 13:30:50|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|0
1628170260000|2021-08-05 13:31:00|11743.17|11743.17|11744.16|11744.16|11744.16|11744.16|11743.17|11743.17|0
1628170270000|2021-08-05 13:31:10|11744.37|11744.37|11745.56|11745.56|11745.56|11745.56|11744.37|11744.37|0
1628170280000|2021-08-05 13:31:20|11745.77|11745.77|11747.35|11747.35|11747.35|11747.35|11745.59|11745.59|0
1628170300000|2021-08-05 13:31:40|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|0
1628170310000|2021-08-05 13:31:50|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|0
1628170320000|2021-08-05 13:32:00|11746.87|11746.87|11747.07|11747.07|11747.42|11747.42|11746.87|11746.87|0
1628170330000|2021-08-05 13:32:10|11747.33|11747.33|11747.12|11747.12|11747.33|11747.33|11747.12|11747.12|0
1628170340000|2021-08-05 13:32:20|11747.33|11747.33|11747.33|11747.33|11747.33|11747.33|11747.33|11747.33|0
1628170350000|2021-08-05 13:32:30|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|11747.12|0
1628170370000|2021-08-05 13:32:50|11746.96|11746.96|11746.81|11746.81|11746.96|11746.96|11746.81|11746.81|0
1628170380000|2021-08-05 13:33:00|11746.46|11746.46|11740.13|11740.13|11746.46|11746.46|11740.13|11740.13|0
1628170390000|2021-08-05 13:33:10|11742.9|11742.9|11742.29|11742.29|11743.34|11743.34|11742.14|11742.14|0
1628170400000|2021-08-05 13:33:20|11741.89|11741.89|11742.87|11742.87|11742.87|11742.87|11741.89|11741.89|0
1628170410000|2021-08-05 13:33:30|11743.11|11743.11|11742.14|11742.14|11743.34|11743.34|11742.14|11742.14|0
1628170420000|2021-08-05 13:33:40|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|0
1628170430000|2021-08-05 13:33:50|11740.72|11740.72|11739.43|11739.43|11740.72|11740.72|11739.43|11739.43|0
1628170440000|2021-08-05 13:34:00|11738.92|11738.92|11738.41|11738.41|11738.92|11738.92|11738.41|11738.41|0
1628170450000|2021-08-05 13:34:10|11738.07|11738.07|11739.29|11739.29|11739.29|11739.29|11738.07|11738.07|0
1628170460000|2021-08-05 13:34:20|11739.12|11739.12|11738.95|11738.95|11739.12|11739.12|11738.95|11738.95|0
1628170470000|2021-08-05 13:34:30|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|11738.6|0
1628170480000|2021-08-05 13:34:40|11737.62|11737.62|11737.81|11737.81|11737.81|11737.81|11737.41|11737.41|0
1628170490000|2021-08-05 13:34:50|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|11737.57|0
1628170500000|2021-08-05 13:35:00|11737.36|11737.36|11737.36|11737.36|11737.36|11737.36|11737.36|11737.36|0
1628170510000|2021-08-05 13:35:10|11738.34|11738.34|11739.79|11739.79|11739.79|11739.79|11738.34|11738.34|0
1628170520000|2021-08-05 13:35:20|11740.77|11740.77|11742.95|11742.95|11742.95|11742.95|11740.77|11740.77|0
1628170530000|2021-08-05 13:35:30|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|11743.17|0
1628170540000|2021-08-05 13:35:40|11743.33|11743.33|11744.54|11744.54|11744.54|11744.54|11743.33|11743.33|0
1628170550000|2021-08-05 13:35:50|11742.57|11742.57|11741.18|11741.18|11742.57|11742.57|11741.18|11741.18|0
1628170560000|2021-08-05 13:36:00|11740.2|11740.2|11741.53|11741.53|11741.53|11741.53|11740.2|11740.2|0
1628170570000|2021-08-05 13:36:10|11741.13|11741.13|11741|11741|11741.13|11741.13|11741|11741|0
1628170590000|2021-08-05 13:36:30|11741.24|11741.24|11741|11741|11741.24|11741.24|11741|11741|0
1628170600000|2021-08-05 13:36:40|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|11741.16|0
1628170620000|2021-08-05 13:37:00|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|11741.56|0
1628170630000|2021-08-05 13:37:10|11741.77|11741.77|11741.77|11741.77|11741.77|11741.77|11741.77|11741.77|0
1628170640000|2021-08-05 13:37:20|11743.74|11743.74|11742.94|11742.94|11743.74|11743.74|11742.94|11742.94|0
1628170650000|2021-08-05 13:37:30|11743.93|11743.93|11743.77|11743.77|11743.93|11743.93|11743.77|11743.77|0
1628170660000|2021-08-05 13:37:40|11742.79|11742.79|11742.79|11742.79|11742.79|11742.79|11742.79|11742.79|0
1628170670000|2021-08-05 13:37:50|11741.8|11741.8|11741.45|11741.45|11741.8|11741.8|11741.45|11741.45|0
1628170680000|2021-08-05 13:38:00|11742.66|11742.66|11741.51|11741.51|11742.66|11742.66|11741.51|11741.51|0
1628170690000|2021-08-05 13:38:10|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|11741.99|0
1628170700000|2021-08-05 13:38:20|11741.01|11741.01|11741.01|11741.01|11741.01|11741.01|11741.01|11741.01|0
1628170710000|2021-08-05 13:38:30|11741.03|11741.03|11741.14|11741.14|11741.36|11741.36|11741.01|11741.01|0
1628170720000|2021-08-05 13:38:40|11740.88|11740.88|11740.49|11740.49|11740.88|11740.88|11740.49|11740.49|0
1628170760000|2021-08-05 13:39:20|11741|11741|11741.13|11741.13|11741.13|11741.13|11741|11741|0
1628170770000|2021-08-05 13:39:30|11740.92|11740.92|11741.27|11741.27|11741.27|11741.27|11740.92|11740.92|0
1628170780000|2021-08-05 13:39:40|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|11742.47|0
1628170790000|2021-08-05 13:39:50|11743.68|11743.68|11742.69|11742.69|11743.68|11743.68|11742.69|11742.69|0
1628170800000|2021-08-05 13:40:00|11742.71|11742.71|11742.06|11742.06|11743.05|11743.05|11742.06|11742.06|0
1628170810000|2021-08-05 13:40:10|11739.65|11739.65|11739.69|11739.69|11739.69|11739.69|11739.65|11739.65|0
1628170820000|2021-08-05 13:40:20|11739.52|11739.52|11739.15|11739.15|11739.52|11739.52|11739.15|11739.15|0
1628170830000|2021-08-05 13:40:30|11739.23|11739.23|11739.02|11739.02|11739.23|11739.23|11739.02|11739.02|0
1628170850000|2021-08-05 13:40:50|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|11738.51|0
1628170860000|2021-08-05 13:41:00|11737.31|11737.31|11738.5|11738.5|11738.5|11738.5|11737.31|11737.31|0
1628170880000|2021-08-05 13:41:20|11738.9|11738.9|11739.65|11739.65|11739.65|11739.65|11738.9|11738.9|0
1628170890000|2021-08-05 13:41:30|11740|11740|11741.06|11741.06|11741.06|11741.06|11740|11740|0
1628170900000|2021-08-05 13:41:40|11740.71|11740.71|11740.48|11740.48|11740.71|11740.71|11740.48|11740.48|0
1628170910000|2021-08-05 13:41:50|11740.71|11740.71|11740.71|11740.71|11740.71|11740.71|11740.71|11740.71|0
1628170920000|2021-08-05 13:42:00|11742.12|11742.12|11744.09|11744.09|11744.09|11744.09|11742.12|11742.12|0
1628170930000|2021-08-05 13:42:10|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|11744.49|0
1628170940000|2021-08-05 13:42:20|11744.51|11744.51|11744.59|11744.59|11744.59|11744.59|11744.51|11744.51|0
1628170950000|2021-08-05 13:42:30|11744.8|11744.8|11745.23|11745.23|11745.23|11745.23|11744.8|11744.8|0
1628170960000|2021-08-05 13:42:40|11745.01|11745.01|11744.88|11744.88|11745.01|11745.01|11744.88|11744.88|0
1628170970000|2021-08-05 13:42:50|11743.9|11743.9|11743.5|11743.5|11743.9|11743.9|11743.5|11743.5|0
1628170980000|2021-08-05 13:43:00|11743.71|11743.71|11743.92|11743.92|11743.92|11743.92|11743.71|11743.71|0
1628170990000|2021-08-05 13:43:10|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|11743.71|0
1628171000000|2021-08-05 13:43:20|11744.41|11744.41|11744.48|11744.48|11744.48|11744.48|11744.41|11744.41|0
1628171010000|2021-08-05 13:43:30|11744.7|11744.7|11744.84|11744.84|11745.33|11745.33|11744.7|11744.7|0
1628171020000|2021-08-05 13:43:40|11745.17|11745.17|11745.56|11745.56|11745.56|11745.56|11745|11745|0
1628171030000|2021-08-05 13:43:50|11746.77|11746.77|11746.48|11746.48|11746.77|11746.77|11746.48|11746.48|0
1628171050000|2021-08-05 13:44:10|11746.75|11746.75|11747.09|11747.09|11747.09|11747.09|11746.75|11746.75|0
1628171060000|2021-08-05 13:44:20|11750.05|11750.05|11750.05|11750.05|11750.05|11750.05|11749.06|11749.06|0
1628171070000|2021-08-05 13:44:30|11749.84|11749.84|11749.97|11749.97|11749.97|11749.97|11749.63|11749.63|0
1628171090000|2021-08-05 13:44:50|11750.77|11750.77|11750.35|11750.35|11750.77|11750.77|11750.35|11750.35|0
1628171100000|2021-08-05 13:45:00|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|11751.55|0
1628171120000|2021-08-05 13:45:20|11752.06|11752.06|11752.32|11752.32|11752.42|11752.42|11752.06|11752.06|0
1628171130000|2021-08-05 13:45:30|11754.29|11754.29|11753.31|11753.31|11754.29|11754.29|11753.1|11753.1|0
1628171180000|2021-08-05 13:46:20|11753.46|11753.46|11753.46|11753.46|11753.46|11753.46|11753.46|11753.46|0
1628171190000|2021-08-05 13:46:30|11753.62|11753.62|11753.54|11753.54|11753.62|11753.62|11753.54|11753.54|0
1628171210000|2021-08-05 13:46:50|11753.89|11753.89|11754.13|11754.13|11754.29|11754.29|11753.89|11753.89|0
1628171220000|2021-08-05 13:47:00|11753.87|11753.87|11754.86|11754.86|11754.86|11754.86|11753.87|11753.87|0
1628171230000|2021-08-05 13:47:10|11755.2|11755.2|11757.55|11757.55|11757.55|11757.55|11755.2|11755.2|0
1628171250000|2021-08-05 13:47:30|11757.76|11757.76|11757.76|11757.76|11757.76|11757.76|11757.76|11757.76|0
1628171260000|2021-08-05 13:47:40|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|0
1628171280000|2021-08-05 13:48:00|11758.37|11758.37|11757.97|11757.97|11758.37|11758.37|11757.97|11757.97|0
1628171290000|2021-08-05 13:48:10|11756.88|11756.88|11757.18|11757.18|11757.39|11757.39|11756.88|11756.88|0
1628171320000|2021-08-05 13:48:40|11756.97|11756.97|11755.03|11755.03|11756.97|11756.97|11755.03|11755.03|0
1628171330000|2021-08-05 13:48:50|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|11754.63|0
1628171340000|2021-08-05 13:49:00|11754.47|11754.47|11754.18|11754.18|11754.47|11754.47|11754.18|11754.18|0
1628171350000|2021-08-05 13:49:10|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|0
1628171360000|2021-08-05 13:49:20|11754.79|11754.79|11755.51|11755.51|11755.51|11755.51|11754.53|11754.53|0
1628171370000|2021-08-05 13:49:30|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|11754.31|0
1628171380000|2021-08-05 13:49:40|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|11753.1|0
1628171400000|2021-08-05 13:50:00|11752.76|11752.76|11752.64|11752.64|11752.89|11752.89|11752.64|11752.64|0
1628171410000|2021-08-05 13:50:10|11752.47|11752.47|11752.13|11752.13|11752.47|11752.47|11752.13|11752.13|0
1628171420000|2021-08-05 13:50:20|11752.05|11752.05|11752.28|11752.28|11752.28|11752.28|11752.05|11752.05|0
1628171440000|2021-08-05 13:50:40|11752.45|11752.45|11752.79|11752.79|11752.92|11752.92|11752.45|11752.45|0
1628171460000|2021-08-05 13:51:00|11753.02|11753.02|11753.04|11753.04|11753.44|11753.44|11753.02|11753.02|0
1628171470000|2021-08-05 13:51:10|11753.39|11753.39|11753.55|11753.55|11753.56|11753.56|11753.39|11753.39|0
1628171480000|2021-08-05 13:51:20|11753.76|11753.76|11753.89|11753.89|11753.89|11753.89|11753.76|11753.76|0
1628171500000|2021-08-05 13:51:40|11755.09|11755.09|11755.09|11755.09|11755.09|11755.09|11755.09|11755.09|0
1628171510000|2021-08-05 13:51:50|11754.11|11754.11|11752.86|11752.86|11754.11|11754.11|11752.86|11752.86|0
1628171520000|2021-08-05 13:52:00|11752.06|11752.06|11752.19|11752.19|11752.19|11752.19|11751.89|11751.89|0
1628171530000|2021-08-05 13:52:10|11752.59|11752.59|11752.73|11752.73|11752.73|11752.73|11752.33|11752.33|0
1628171540000|2021-08-05 13:52:20|11752.95|11752.95|11753.69|11753.69|11753.69|11753.69|11752.95|11752.95|0
1628171550000|2021-08-05 13:52:30|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|11754.09|0
1628171560000|2021-08-05 13:52:40|11754.17|11754.17|11753.73|11753.73|11754.17|11754.17|11753.73|11753.73|0
1628171570000|2021-08-05 13:52:50|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|11753.33|0
1628171580000|2021-08-05 13:53:00|11752.85|11752.85|11752.62|11752.62|11752.85|11752.85|11752.62|11752.62|0
1628171590000|2021-08-05 13:53:10|11752.97|11752.97|11752.97|11752.97|11752.97|11752.97|11752.97|11752.97|0
1628171600000|2021-08-05 13:53:20|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|0
1628171620000|2021-08-05 13:53:40|11752.33|11752.33|11752.56|11752.56|11752.56|11752.56|11752.33|11752.33|0
1628171630000|2021-08-05 13:53:50|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|0
1628171640000|2021-08-05 13:54:00|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|11753.47|0
1628171650000|2021-08-05 13:54:10|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|0
1628171670000|2021-08-05 13:54:30|11752.33|11752.33|11751.13|11751.13|11752.33|11752.33|11751.13|11751.13|0
1628171680000|2021-08-05 13:54:40|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|11751.05|0
1628171690000|2021-08-05 13:54:50|11751.21|11751.21|11750.79|11750.79|11751.21|11751.21|11750.79|11750.79|0
1628171710000|2021-08-05 13:55:10|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|0
1628171720000|2021-08-05 13:55:20|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|0
1628171730000|2021-08-05 13:55:30|11748.63|11748.63|11747.64|11747.64|11748.63|11748.63|11747.3|11747.3|0
1628171740000|2021-08-05 13:55:40|11747.74|11747.74|11748.23|11748.23|11748.23|11748.23|11747.74|11747.74|0
1628171750000|2021-08-05 13:55:50|11748.58|11748.58|11748.58|11748.58|11748.58|11748.58|11748.58|11748.58|0
1628171770000|2021-08-05 13:56:10|11748.74|11748.74|11748.34|11748.34|11748.74|11748.74|11748.34|11748.34|0
1628171780000|2021-08-05 13:56:20|11747.94|11747.94|11747.92|11747.92|11747.94|11747.94|11747.92|11747.92|0
1628171790000|2021-08-05 13:56:30|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|11747.71|0
1628171800000|2021-08-05 13:56:40|11747.4|11747.4|11747.32|11747.32|11747.48|11747.48|11747.32|11747.32|0
1628171820000|2021-08-05 13:57:00|11747.54|11747.54|11747.48|11747.48|11747.54|11747.54|11747.48|11747.48|0
1628171830000|2021-08-05 13:57:10|11746.5|11746.5|11744.94|11744.94|11746.5|11746.5|11744.94|11744.94|0
1628171840000|2021-08-05 13:57:20|11745.23|11745.23|11745.08|11745.08|11745.23|11745.23|11745.08|11745.08|0
1628171850000|2021-08-05 13:57:30|11744.66|11744.66|11744.26|11744.26|11744.66|11744.66|11744.26|11744.26|0
1628171860000|2021-08-05 13:57:40|11743.86|11743.86|11742.65|11742.65|11743.86|11743.86|11742.65|11742.65|0
1628171870000|2021-08-05 13:57:50|11742.44|11742.44|11742.44|11742.44|11742.44|11742.44|11742.44|11742.44|0
1628171910000|2021-08-05 13:58:30|11742.36|11742.36|11742.36|11742.36|11742.36|11742.36|11742.36|11742.36|0
1628171920000|2021-08-05 13:58:40|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1628171940000|2021-08-05 13:59:00|11742.36|11742.36|11743.02|11743.02|11743.02|11743.02|11742.36|11742.36|0
1628171970000|2021-08-05 13:59:30|11743.37|11743.37|11743.77|11743.77|11743.77|11743.77|11743.37|11743.37|0
1628171980000|2021-08-05 13:59:40|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1628171990000|2021-08-05 13:59:50|11742.78|11742.78|11742.62|11742.62|11742.78|11742.78|11742.62|11742.62|0
1628172000000|2021-08-05 14:00:00|11742.86|11742.86|11743.31|11743.31|11743.31|11743.31|11742.86|11742.86|0
1628172010000|2021-08-05 14:00:10|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|11743.52|0
1628172020000|2021-08-05 14:00:20|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|0
1628172040000|2021-08-05 14:00:40|11742.53|11742.53|11741.73|11741.73|11742.53|11742.53|11741.73|11741.73|0
1628172050000|2021-08-05 14:00:50|11741.52|11741.52|11740.82|11740.82|11741.52|11741.52|11740.82|11740.82|0
1628172060000|2021-08-05 14:01:00|11740.61|11740.61|11740.35|11740.35|11740.61|11740.61|11740.35|11740.35|0
1628172070000|2021-08-05 14:01:10|11740.09|11740.09|11738.89|11738.89|11740.09|11740.09|11738.89|11738.89|0
1628172080000|2021-08-05 14:01:20|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|0
1628172090000|2021-08-05 14:01:30|11736.51|11736.51|11735.13|11735.13|11736.51|11736.51|11735.13|11735.13|0
1628172100000|2021-08-05 14:01:40|11734.78|11734.78|11734.7|11734.7|11734.78|11734.78|11734.7|11734.7|0
1628172110000|2021-08-05 14:01:50|11734.62|11734.62|11734.1|11734.1|11734.62|11734.62|11734.1|11734.1|0
1628172120000|2021-08-05 14:02:00|11734.3|11734.3|11734.64|11734.64|11734.64|11734.64|11734.3|11734.3|0
1628172140000|2021-08-05 14:02:20|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|11735.63|0
1628172150000|2021-08-05 14:02:30|11735.71|11735.71|11735.78|11735.78|11735.78|11735.78|11735.71|11735.71|0
1628172160000|2021-08-05 14:02:40|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|11734.8|0
1628172180000|2021-08-05 14:03:00|11734.63|11734.63|11734.23|11734.23|11734.63|11734.63|11734.23|11734.23|0
1628172190000|2021-08-05 14:03:10|11734.11|11734.11|11732.72|11732.72|11734.11|11734.11|11732.72|11732.72|0
1628172200000|2021-08-05 14:03:20|11732.2|11732.2|11731.94|11731.94|11732.2|11732.2|11731.94|11731.94|0
1628172210000|2021-08-05 14:03:30|11730.73|11730.73|11730.6|11730.6|11730.73|11730.73|11730.6|11730.6|0
1628172220000|2021-08-05 14:03:40|11730.58|11730.58|11730.16|11730.16|11730.58|11730.58|11730.08|11730.08|0
1628172230000|2021-08-05 14:03:50|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|11729.76|0
1628172240000|2021-08-05 14:04:00|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|11729.97|0
1628172260000|2021-08-05 14:04:20|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|11729.84|0
1628172270000|2021-08-05 14:04:30|11729.92|11729.92|11728.7|11728.7|11729.92|11729.92|11728.7|11728.7|0
1628172280000|2021-08-05 14:04:40|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|11728.57|0
1628172290000|2021-08-05 14:04:50|11728.26|11728.26|11727.46|11727.46|11728.26|11728.26|11727.46|11727.46|0
1628172300000|2021-08-05 14:05:00|11725.49|11725.49|11725.66|11725.66|11725.66|11725.66|11725.49|11725.49|0
1628172310000|2021-08-05 14:05:10|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|11725.82|0
1628172330000|2021-08-05 14:05:30|11725.42|11725.42|11725.02|11725.02|11725.42|11725.42|11725.02|11725.02|0
1628172340000|2021-08-05 14:05:40|11724.86|11724.86|11725.28|11725.28|11725.28|11725.28|11724.86|11724.86|0
1628172350000|2021-08-05 14:05:50|11725.7|11725.7|11725.46|11725.46|11725.86|11725.86|11725.46|11725.46|0
1628172360000|2021-08-05 14:06:00|11725.11|11725.11|11725.58|11725.58|11725.58|11725.58|11725.11|11725.11|0
1628172370000|2021-08-05 14:06:10|11725.76|11725.76|11725.78|11725.78|11725.78|11725.78|11725.74|11725.74|0
1628172380000|2021-08-05 14:06:20|11725.91|11725.91|11725.33|11725.33|11726.42|11726.42|11725.33|11725.33|0
1628172390000|2021-08-05 14:06:30|11724.34|11724.34|11723.21|11723.21|11724.34|11724.34|11722.01|11722.01|0
1628172400000|2021-08-05 14:06:40|11723.08|11723.08|11723.08|11723.08|11723.08|11723.08|11723.08|11723.08|0
1628172410000|2021-08-05 14:06:50|11725.05|11725.05|11724.65|11724.65|11725.05|11725.05|11724.65|11724.65|0
1628172420000|2021-08-05 14:07:00|11724.81|11724.81|11724.64|11724.64|11725.63|11725.63|11724.64|11724.64|0
1628172430000|2021-08-05 14:07:10|11724.56|11724.56|11722.72|11722.72|11724.56|11724.56|11722.72|11722.72|0
1628172440000|2021-08-05 14:07:20|11722.93|11722.93|11722.53|11722.53|11722.93|11722.93|11722.53|11722.53|0
1628172460000|2021-08-05 14:07:40|11722.38|11722.38|11722.46|11722.46|11722.46|11722.46|11722.38|11722.38|0
1628172470000|2021-08-05 14:07:50|11722.67|11722.67|11722.67|11722.67|11722.67|11722.67|11722.67|11722.67|0
1628172480000|2021-08-05 14:08:00|11721.12|11721.12|11721.12|11721.12|11721.12|11721.12|11721.12|11721.12|0
1628172490000|2021-08-05 14:08:10|11720.73|11720.73|11719.99|11719.99|11720.86|11720.86|11719.99|11719.99|0
1628172500000|2021-08-05 14:08:20|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|11718.79|0
1628172510000|2021-08-05 14:08:30|11718.6|11718.6|11718.81|11718.81|11718.81|11718.81|11718.6|11718.6|0
1628172520000|2021-08-05 14:08:40|11718.6|11718.6|11718.09|11718.09|11718.6|11718.6|11718.09|11718.09|0
1628172540000|2021-08-05 14:09:00|11718.22|11718.22|11717.61|11717.61|11718.22|11718.22|11717.61|11717.61|0
1628172550000|2021-08-05 14:09:10|11717.26|11717.26|11717.68|11717.68|11717.68|11717.68|11717.26|11717.26|0
1628172560000|2021-08-05 14:09:20|11716.48|11716.48|11716.88|11716.88|11716.88|11716.88|11716.48|11716.48|0
1628172580000|2021-08-05 14:09:40|11716.71|11716.71|11716.64|11716.64|11716.71|11716.71|11716.64|11716.64|0
1628172590000|2021-08-05 14:09:50|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|11716.47|0
1628172600000|2021-08-05 14:10:00|11716.39|11716.39|11716.39|11716.39|11716.39|11716.39|11716.04|11716.04|0
1628172620000|2021-08-05 14:10:20|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|11716.74|0
1628172630000|2021-08-05 14:10:30|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|11717.09|0
1628172650000|2021-08-05 14:10:50|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|0
1628172670000|2021-08-05 14:11:10|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|11716.53|0
1628172680000|2021-08-05 14:11:20|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|11716.18|0
1628172690000|2021-08-05 14:11:30|11715.97|11715.97|11715.55|11715.55|11715.97|11715.97|11715.34|11715.34|0
1628172700000|2021-08-05 14:11:40|11715.95|11715.95|11716.35|11716.35|11716.35|11716.35|11715.95|11715.95|0
1628172710000|2021-08-05 14:11:50|11716.52|11716.52|11716.77|11716.77|11716.77|11716.77|11716.52|11716.52|0
1628172720000|2021-08-05 14:12:00|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|11716.98|0
1628172730000|2021-08-05 14:12:10|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|11717.06|0
1628172740000|2021-08-05 14:12:20|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|0
1628172750000|2021-08-05 14:12:30|11717.48|11717.48|11717.48|11717.48|11717.48|11717.48|11717.48|11717.48|0
1628172760000|2021-08-05 14:12:40|11718.13|11718.13|11718.13|11718.13|11718.13|11718.13|11718.13|11718.13|0
1628172770000|2021-08-05 14:12:50|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|11717.73|0
1628172780000|2021-08-05 14:13:00|11717.88|11717.88|11717.75|11717.75|11717.88|11717.88|11717.75|11717.75|0
1628172790000|2021-08-05 14:13:10|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|11717.54|0
1628172800000|2021-08-05 14:13:20|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|0
1628172810000|2021-08-05 14:13:30|11717.52|11717.52|11717.88|11717.88|11717.88|11717.88|11716.89|11716.89|0
1628172820000|2021-08-05 14:13:40|11718.22|11718.22|11718.22|11718.22|11718.22|11718.22|11718.22|11718.22|0
1628172830000|2021-08-05 14:13:50|11718.44|11718.44|11718.66|11718.66|11718.66|11718.66|11718.44|11718.44|0
1628172840000|2021-08-05 14:14:00|11718.9|11718.9|11718.77|11718.77|11718.9|11718.9|11718.77|11718.77|0
1628172860000|2021-08-05 14:14:20|11719|11719|11719.17|11719.17|11719.17|11719.17|11719|11719|0
1628172870000|2021-08-05 14:14:30|11719|11719|11719|11719|11719|11719|11719|11719|0
1628172880000|2021-08-05 14:14:40|11718.74|11718.74|11719.76|11719.76|11719.76|11719.76|11718.74|11718.74|0
1628172890000|2021-08-05 14:14:50|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|11720.74|0
1628172900000|2021-08-05 14:15:00|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|11721.09|0
1628172910000|2021-08-05 14:15:10|11721.01|11721.01|11723.2|11723.2|11723.2|11723.2|11721.01|11721.01|0
1628172920000|2021-08-05 14:15:20|11722.96|11722.96|11722.75|11722.75|11722.96|11722.96|11722.75|11722.75|0
1628172930000|2021-08-05 14:15:30|11722.96|11722.96|11722.67|11722.67|11723.17|11723.17|11722.67|11722.67|0
1628172940000|2021-08-05 14:15:40|11720.7|11720.7|11719.63|11719.63|11720.7|11720.7|11719.5|11719.5|0
1628172950000|2021-08-05 14:15:50|11719.58|11719.58|11719.35|11719.35|11719.58|11719.58|11719.35|11719.35|0
1628172960000|2021-08-05 14:16:00|11719.56|11719.56|11719.98|11719.98|11719.98|11719.98|11719.56|11719.56|0
1628172970000|2021-08-05 14:16:10|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|11720.01|0
1628172990000|2021-08-05 14:16:30|11720.09|11720.09|11720.09|11720.09|11720.09|11720.09|11720.09|11720.09|0
1628173010000|2021-08-05 14:16:50|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|11720.32|0
1628173020000|2021-08-05 14:17:00|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|11719.98|0
1628173030000|2021-08-05 14:17:10|11719.76|11719.76|11718.78|11718.78|11719.76|11719.76|11718.43|11718.43|0
1628173050000|2021-08-05 14:17:30|11718.55|11718.55|11719.45|11719.45|11719.61|11719.61|11717.6|11717.6|0
1628173080000|2021-08-05 14:18:00|11719.38|11719.38|11719.71|11719.71|11719.71|11719.71|11718.98|11718.98|0
1628173100000|2021-08-05 14:18:20|11719.86|11719.86|11720.38|11720.38|11720.38|11720.38|11719.86|11719.86|0
1628173110000|2021-08-05 14:18:30|11720.46|11720.46|11720.53|11720.53|11720.53|11720.53|11720.46|11720.46|0
1628173160000|2021-08-05 14:19:20|11720.66|11720.66|11720.58|11720.58|11720.66|11720.66|11720.58|11720.58|0
1628173170000|2021-08-05 14:19:30|11720.23|11720.23|11720.31|11720.31|11720.31|11720.31|11720.23|11720.23|0
1628173180000|2021-08-05 14:19:40|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|0
1628173190000|2021-08-05 14:19:50|11720.11|11720.11|11720.54|11720.54|11720.54|11720.54|11720.11|11720.11|0
1628173200000|2021-08-05 14:20:00|11720.28|11720.28|11720.42|11720.42|11720.42|11720.42|11720.28|11720.28|0
1628173210000|2021-08-05 14:20:10|11720.28|11720.28|11719.29|11719.29|11720.28|11720.28|11719.29|11719.29|0
1628173220000|2021-08-05 14:20:20|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|0
1628173230000|2021-08-05 14:20:30|11715.9|11715.9|11716.09|11716.09|11716.7|11716.7|11715.9|11715.9|0
1628173260000|2021-08-05 14:21:00|11715.85|11715.85|11715.69|11715.69|11715.85|11715.85|11715.47|11715.47|0
1628173270000|2021-08-05 14:21:10|11715.72|11715.72|11715.84|11715.84|11715.84|11715.84|11715.39|11715.39|0
1628173280000|2021-08-05 14:21:20|11715.39|11715.39|11714.89|11714.89|11715.39|11715.39|11714.89|11714.89|0
1628173290000|2021-08-05 14:21:30|11714.68|11714.68|11714.46|11714.46|11714.68|11714.68|11714.46|11714.46|0
1628173300000|2021-08-05 14:21:40|11713.48|11713.48|11713.48|11713.48|11713.48|11713.48|11713.48|11713.48|0
1628173310000|2021-08-05 14:21:50|11713.69|11713.69|11713.29|11713.29|11713.69|11713.69|11713.29|11713.29|0
1628173320000|2021-08-05 14:22:00|11713.52|11713.52|11712.32|11712.32|11713.52|11713.52|11712.32|11712.32|0
1628173330000|2021-08-05 14:22:10|11712.53|11712.53|11711.97|11711.97|11712.53|11712.53|11711.97|11711.97|0
1628173360000|2021-08-05 14:22:40|11711.57|11711.57|11711.57|11711.57|11711.57|11711.57|11711.57|11711.57|0
1628173370000|2021-08-05 14:22:50|11712.02|11712.02|11711.86|11711.86|11712.02|11712.02|11711.86|11711.86|0
1628173380000|2021-08-05 14:23:00|11712.07|11712.07|11711.09|11711.09|11712.07|11712.07|11711.09|11711.09|0
1628173390000|2021-08-05 14:23:10|11711.24|11711.24|11710.04|11710.04|11711.24|11711.24|11710.04|11710.04|0
1628173410000|2021-08-05 14:23:30|11709.64|11709.64|11709.45|11709.45|11709.64|11709.64|11709.24|11709.24|0
1628173420000|2021-08-05 14:23:40|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|11708.46|0
1628173430000|2021-08-05 14:23:50|11707.66|11707.66|11707.87|11707.87|11707.87|11707.87|11707.66|11707.66|0
1628173440000|2021-08-05 14:24:00|11708.13|11708.13|11708.82|11708.82|11708.82|11708.82|11708.13|11708.13|0
1628173450000|2021-08-05 14:24:10|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|11708.52|0
1628173460000|2021-08-05 14:24:20|11708.31|11708.31|11708.29|11708.29|11708.31|11708.31|11708.07|11708.07|0
1628173470000|2021-08-05 14:24:30|11707.86|11707.86|11707.85|11707.85|11707.86|11707.86|11707.65|11707.65|0
1628173480000|2021-08-05 14:24:40|11707.64|11707.64|11705.11|11705.11|11707.64|11707.64|11705.11|11705.11|0
1628173490000|2021-08-05 14:24:50|11704.86|11704.86|11704.91|11704.91|11704.91|11704.91|11704.86|11704.86|0
1628173500000|2021-08-05 14:25:00|11704.83|11704.83|11704.88|11704.88|11704.88|11704.88|11704.81|11704.81|0
1628173510000|2021-08-05 14:25:10|11706.08|11706.08|11705.24|11705.24|11706.08|11706.08|11704.93|11704.93|0
1628173520000|2021-08-05 14:25:20|11704.46|11704.46|11703.76|11703.76|11704.46|11704.46|11703.76|11703.76|0
1628173530000|2021-08-05 14:25:30|11704.03|11704.03|11701.05|11701.05|11704.3|11704.3|11701.05|11701.05|0
1628173540000|2021-08-05 14:25:40|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|0
1628173550000|2021-08-05 14:25:50|11699.94|11699.94|11699.94|11699.94|11699.94|11699.94|11699.94|11699.94|0
1628173560000|2021-08-05 14:26:00|11699.69|11699.69|11702.28|11702.28|11702.28|11702.28|11699.69|11699.69|0
1628173570000|2021-08-05 14:26:10|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|11702.62|0
1628173580000|2021-08-05 14:26:20|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|11703.12|0
1628173590000|2021-08-05 14:26:30|11704.12|11704.12|11703.14|11703.14|11704.12|11704.12|11703.14|11703.14|0
1628173600000|2021-08-05 14:26:40|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|0
1628173610000|2021-08-05 14:26:50|11703.07|11703.07|11703.15|11703.15|11703.28|11703.28|11703.07|11703.07|0
1628173620000|2021-08-05 14:27:00|11702.7|11702.7|11701.88|11701.88|11703.05|11703.05|11701.84|11701.84|0
1628173630000|2021-08-05 14:27:10|11701.43|11701.43|11701.58|11701.58|11701.58|11701.58|11701.43|11701.43|0
1628173650000|2021-08-05 14:27:30|11701.43|11701.43|11701.18|11701.18|11701.43|11701.43|11701.18|11701.18|0
1628173680000|2021-08-05 14:28:00|11701.02|11701.02|11701.23|11701.23|11701.23|11701.23|11701.02|11701.02|0
1628173690000|2021-08-05 14:28:10|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|0
1628173700000|2021-08-05 14:28:20|11700.6|11700.6|11699.39|11699.39|11700.6|11700.6|11699.39|11699.39|0
1628173710000|2021-08-05 14:28:30|11699.55|11699.55|11699.25|11699.25|11699.76|11699.76|11699.25|11699.25|0
1628173720000|2021-08-05 14:28:40|11699.38|11699.38|11699.17|11699.17|11699.38|11699.38|11699.17|11699.17|0
1628173730000|2021-08-05 14:28:50|11699.32|11699.32|11699.56|11699.56|11699.63|11699.63|11699.11|11699.11|0
1628173740000|2021-08-05 14:29:00|11699.82|11699.82|11698.62|11698.62|11699.82|11699.82|11698.62|11698.62|0
1628173750000|2021-08-05 14:29:10|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|11697.64|0
1628173760000|2021-08-05 14:29:20|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|11697.85|0
1628173790000|2021-08-05 14:29:50|11698.06|11698.06|11699.05|11699.05|11699.05|11699.05|11698.06|11698.06|0
1628173800000|2021-08-05 14:30:00|11701.01|11701.01|11702.59|11702.59|11702.59|11702.59|11701.01|11701.01|0
1628173810000|2021-08-05 14:30:10|11702.74|11702.74|11702.74|11702.74|11702.74|11702.74|11702.74|11702.74|0
1628173820000|2021-08-05 14:30:20|11702.9|11702.9|11701.12|11701.12|11702.9|11702.9|11701.12|11701.12|0
1628173830000|2021-08-05 14:30:30|11701.2|11701.2|11701.05|11701.05|11701.2|11701.2|11701.05|11701.05|0
1628173850000|2021-08-05 14:30:50|11701.1|11701.1|11701.1|11701.1|11701.1|11701.1|11701.1|11701.1|0
1628173860000|2021-08-05 14:31:00|11701.31|11701.31|11700.11|11700.11|11701.31|11701.31|11700.11|11700.11|0
1628173870000|2021-08-05 14:31:10|11700.03|11700.03|11698.76|11698.76|11700.03|11700.03|11698.76|11698.76|0
1628173900000|2021-08-05 14:31:40|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|0
1628173910000|2021-08-05 14:31:50|11698.52|11698.52|11698.55|11698.55|11699.45|11699.45|11698.52|11698.52|0
1628173920000|2021-08-05 14:32:00|11699.75|11699.75|11698.75|11698.75|11699.75|11699.75|11698.75|11698.75|0
1628173930000|2021-08-05 14:32:10|11699.15|11699.15|11698.92|11698.92|11699.15|11699.15|11698.65|11698.65|0
1628173940000|2021-08-05 14:32:20|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|0
1628173970000|2021-08-05 14:32:50|11698.88|11698.88|11698.73|11698.73|11698.88|11698.88|11698.73|11698.73|0
1628173980000|2021-08-05 14:33:00|11699.43|11699.43|11699.66|11699.66|11699.66|11699.66|11699.31|11699.31|0
1628173990000|2021-08-05 14:33:10|11700.86|11700.86|11700.86|11700.86|11700.86|11700.86|11700.86|11700.86|0
1628174000000|2021-08-05 14:33:20|11700.65|11700.65|11699.3|11699.3|11700.65|11700.65|11698.75|11698.75|0
1628174010000|2021-08-05 14:33:30|11699.53|11699.53|11699.53|11699.53|11699.53|11699.53|11699.53|11699.53|0
1628174020000|2021-08-05 14:33:40|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|11699.4|0
1628174030000|2021-08-05 14:33:50|11699.61|11699.61|11699.61|11699.61|11699.61|11699.61|11699.61|11699.61|0
1628174040000|2021-08-05 14:34:00|11699.26|11699.26|11700.17|11700.17|11700.17|11700.17|11699.16|11699.16|0
1628174050000|2021-08-05 14:34:10|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|11699.19|0
1628174060000|2021-08-05 14:34:20|11699.4|11699.4|11699.85|11699.85|11699.85|11699.85|11699.4|11699.4|0
1628174070000|2021-08-05 14:34:30|11699.93|11699.93|11701.15|11701.15|11701.15|11701.15|11699.93|11699.93|0
1628174080000|2021-08-05 14:34:40|11701.2|11701.2|11699.78|11699.78|11701.2|11701.2|11699.78|11699.78|0
1628174090000|2021-08-05 14:34:50|11699.38|11699.38|11699.52|11699.52|11699.52|11699.52|11699.38|11699.38|0
1628174100000|2021-08-05 14:35:00|11699.17|11699.17|11699.68|11699.68|11699.68|11699.68|11699.17|11699.17|0
1628174110000|2021-08-05 14:35:10|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|11700.89|0
1628174130000|2021-08-05 14:35:30|11701.29|11701.29|11702.27|11702.27|11702.27|11702.27|11701.29|11701.29|0
1628174140000|2021-08-05 14:35:40|11702.48|11702.48|11702.48|11702.48|11702.48|11702.48|11702.48|11702.48|0
1628174150000|2021-08-05 14:35:50|11702.08|11702.08|11702.53|11702.53|11702.53|11702.53|11702.08|11702.08|0
1628174160000|2021-08-05 14:36:00|11702.31|11702.31|11702.78|11702.78|11702.78|11702.78|11702.31|11702.31|0
1628174170000|2021-08-05 14:36:10|11702.83|11702.83|11702.55|11702.55|11703.33|11703.33|11702.55|11702.55|0
1628174180000|2021-08-05 14:36:20|11701.34|11701.34|11699.22|11699.22|11701.34|11701.34|11699.22|11699.22|0
1628174190000|2021-08-05 14:36:30|11697.25|11697.25|11696.85|11696.85|11697.25|11697.25|11696.85|11696.85|0
1628174210000|2021-08-05 14:36:50|11696.64|11696.64|11696.4|11696.4|11696.8|11696.8|11696.4|11696.4|0
1628174220000|2021-08-05 14:37:00|11696.8|11696.8|11697.37|11697.37|11697.6|11697.6|11696.8|11696.8|0
1628174230000|2021-08-05 14:37:10|11697.16|11697.16|11696.58|11696.58|11697.16|11697.16|11696.58|11696.58|0
1628174240000|2021-08-05 14:37:20|11696.79|11696.79|11696.79|11696.79|11696.79|11696.79|11696.79|11696.79|0
1628174250000|2021-08-05 14:37:30|11696.44|11696.44|11696.79|11696.79|11696.79|11696.79|11696.44|11696.44|0
1628174260000|2021-08-05 14:37:40|11696.95|11696.95|11697.04|11697.04|11697.04|11697.04|11696.79|11696.79|0
1628174270000|2021-08-05 14:37:50|11696.87|11696.87|11696.66|11696.66|11696.87|11696.87|11696.66|11696.66|0
1628174280000|2021-08-05 14:38:00|11695.68|11695.68|11695.63|11695.63|11695.68|11695.68|11695.47|11695.47|0
1628174290000|2021-08-05 14:38:10|11695.57|11695.57|11695.52|11695.52|11695.57|11695.57|11695.52|11695.52|0
1628174320000|2021-08-05 14:38:40|11695.6|11695.6|11693.46|11693.46|11695.6|11695.6|11693.46|11693.46|0
1628174330000|2021-08-05 14:38:50|11693.63|11693.63|11693.23|11693.23|11693.63|11693.63|11693.23|11693.23|0
1628174340000|2021-08-05 14:39:00|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|11693.68|0
1628174350000|2021-08-05 14:39:10|11693.18|11693.18|11693.47|11693.47|11693.47|11693.47|11693.18|11693.18|0
1628174370000|2021-08-05 14:39:30|11693.26|11693.26|11692.95|11692.95|11693.26|11693.26|11692.85|11692.85|0
1628174380000|2021-08-05 14:39:40|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|11692.88|0
1628174390000|2021-08-05 14:39:50|11693.39|11693.39|11693.44|11693.44|11693.44|11693.44|11693.39|11693.39|0
1628174400000|2021-08-05 14:40:00|11693.48|11693.48|11694.85|11694.85|11694.85|11694.85|11693.48|11693.48|0
1628174410000|2021-08-05 14:40:10|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|11694.68|0
1628174420000|2021-08-05 14:40:20|11694.76|11694.76|11694.53|11694.53|11694.76|11694.76|11694.53|11694.53|0
1628174430000|2021-08-05 14:40:30|11694.31|11694.31|11694.31|11694.31|11695.51|11695.51|11693.91|11693.91|0
1628174440000|2021-08-05 14:40:40|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|11694.16|0
1628174450000|2021-08-05 14:40:50|11695.15|11695.15|11695.15|11695.15|11695.15|11695.15|11695.15|11695.15|0
1628174460000|2021-08-05 14:41:00|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|11696.35|0
1628174470000|2021-08-05 14:41:10|11696.22|11696.22|11697.43|11697.43|11697.43|11697.43|11696.22|11696.22|0
1628174480000|2021-08-05 14:41:20|11697.58|11697.58|11698|11698|11698|11698|11697.58|11697.58|0
1628174490000|2021-08-05 14:41:30|11699.2|11699.2|11699.2|11699.2|11699.2|11699.2|11699.2|11699.2|0
1628174500000|2021-08-05 14:41:40|11699.44|11699.44|11700.88|11700.88|11700.88|11700.88|11699.44|11699.44|0
1628174520000|2021-08-05 14:42:00|11701.05|11701.05|11701.35|11701.35|11701.35|11701.35|11701.05|11701.05|0
1628174530000|2021-08-05 14:42:10|11701.52|11701.52|11701.92|11701.92|11701.95|11701.95|11701.52|11701.52|0
1628174540000|2021-08-05 14:42:20|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|0
1628174550000|2021-08-05 14:42:30|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|0
1628174560000|2021-08-05 14:42:40|11702.8|11702.8|11704.77|11704.77|11704.77|11704.77|11702.8|11702.8|0
1628174570000|2021-08-05 14:42:50|11705.11|11705.11|11704.94|11704.94|11705.33|11705.33|11704.94|11704.94|0
1628174580000|2021-08-05 14:43:00|11705.34|11705.34|11705.74|11705.74|11705.74|11705.74|11705.34|11705.34|0
1628174590000|2021-08-05 14:43:10|11706.14|11706.14|11707.64|11707.64|11707.64|11707.64|11706.14|11706.14|0
1628174600000|2021-08-05 14:43:20|11707.85|11707.85|11706.87|11706.87|11707.85|11707.85|11706.87|11706.87|0
1628174610000|2021-08-05 14:43:30|11706.52|11706.52|11705.57|11705.57|11706.52|11706.52|11705.57|11705.57|0
1628174620000|2021-08-05 14:43:40|11705.33|11705.33|11704.35|11704.35|11705.33|11705.33|11704.35|11704.35|0
1628174630000|2021-08-05 14:43:50|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|0
1628174640000|2021-08-05 14:44:00|11703.23|11703.23|11703.23|11703.23|11703.23|11703.23|11703.23|11703.23|0
1628174660000|2021-08-05 14:44:20|11702.63|11702.63|11703.77|11703.77|11703.77|11703.77|11702.63|11702.63|0
1628174670000|2021-08-05 14:44:30|11703.37|11703.37|11702.87|11702.87|11703.37|11703.37|11702.87|11702.87|0
1628174680000|2021-08-05 14:44:40|11702.7|11702.7|11702.57|11702.57|11702.7|11702.7|11702.35|11702.35|0
1628174690000|2021-08-05 14:44:50|11702.36|11702.36|11701.59|11701.59|11702.57|11702.57|11701.59|11701.59|0
1628174700000|2021-08-05 14:45:00|11701.46|11701.46|11701.06|11701.06|11701.46|11701.46|11701.06|11701.06|0
1628174710000|2021-08-05 14:45:10|11700.85|11700.85|11701.62|11701.62|11701.91|11701.91|11700.85|11700.85|0
1628174720000|2021-08-05 14:45:20|11701.84|11701.84|11701.12|11701.12|11701.84|11701.84|11701.12|11701.12|0
1628174730000|2021-08-05 14:45:30|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1628174750000|2021-08-05 14:45:50|11701.41|11701.41|11701.41|11701.41|11701.62|11701.62|11701.41|11701.41|0
1628174760000|2021-08-05 14:46:00|11701.62|11701.62|11701.56|11701.56|11701.62|11701.62|11701.56|11701.56|0
1628174770000|2021-08-05 14:46:10|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|0
1628174780000|2021-08-05 14:46:20|11700.37|11700.37|11700.15|11700.15|11700.37|11700.37|11700.15|11700.15|0
1628174790000|2021-08-05 14:46:30|11699.75|11699.75|11699.95|11699.95|11700.14|11700.14|11699.74|11699.74|0
1628174800000|2021-08-05 14:46:40|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|11700.05|0
1628174820000|2021-08-05 14:47:00|11700|11700|11700.21|11700.21|11700.21|11700.21|11700|11700|0
1628174860000|2021-08-05 14:47:40|11700.37|11700.37|11700.54|11700.54|11700.54|11700.54|11700.21|11700.21|0
1628174880000|2021-08-05 14:48:00|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|11701.53|0
1628174900000|2021-08-05 14:48:20|11701.48|11701.48|11701.48|11701.48|11701.48|11701.48|11701.43|11701.43|0
1628174910000|2021-08-05 14:48:30|11701.43|11701.43|11701.33|11701.33|11701.43|11701.43|11701.33|11701.33|0
1628174920000|2021-08-05 14:48:40|11701.08|11701.08|11700.98|11700.98|11701.08|11701.08|11700.98|11700.98|0
1628174930000|2021-08-05 14:48:50|11701.08|11701.08|11701.13|11701.13|11701.13|11701.13|11701.08|11701.08|0
1628174940000|2021-08-05 14:49:00|11701.34|11701.34|11703.75|11703.75|11703.75|11703.75|11701.34|11701.34|0
1628174950000|2021-08-05 14:49:10|11703.59|11703.59|11704.91|11704.91|11704.91|11704.91|11702.79|11702.79|0
1628174960000|2021-08-05 14:49:20|11704.96|11704.96|11707.06|11707.06|11707.06|11707.06|11704.96|11704.96|0
1628174970000|2021-08-05 14:49:30|11708.04|11708.04|11708.58|11708.58|11709.02|11709.02|11708.04|11708.04|0
1628174980000|2021-08-05 14:49:40|11708.84|11708.84|11708.84|11708.84|11708.84|11708.84|11708.84|11708.84|0
1628174990000|2021-08-05 14:49:50|11707.86|11707.86|11707.86|11707.86|11707.86|11707.86|11707.86|11707.86|0
1628175000000|2021-08-05 14:50:00|11707.93|11707.93|11708.15|11708.15|11708.15|11708.15|11707.93|11707.93|0
1628175040000|2021-08-05 14:50:40|11707.7|11707.7|11707.54|11707.54|11707.7|11707.7|11707.54|11707.54|0
1628175050000|2021-08-05 14:50:50|11707.49|11707.49|11707.92|11707.92|11707.92|11707.92|11707.49|11707.49|0
1628175060000|2021-08-05 14:51:00|11706.93|11706.93|11708.14|11708.14|11708.14|11708.14|11706.93|11706.93|0
1628175070000|2021-08-05 14:51:10|11707.74|11707.74|11707.9|11707.9|11707.9|11707.9|11707.74|11707.74|0
1628175090000|2021-08-05 14:51:30|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|0
1628175100000|2021-08-05 14:51:40|11708.06|11708.06|11707.84|11707.84|11708.06|11708.06|11707.84|11707.84|0
1628175110000|2021-08-05 14:51:50|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|0
1628175120000|2021-08-05 14:52:00|11707.15|11707.15|11707.36|11707.36|11707.36|11707.36|11707.15|11707.15|0
1628175160000|2021-08-05 14:52:40|11707.44|11707.44|11707.77|11707.77|11707.77|11707.77|11707.44|11707.44|0
1628175170000|2021-08-05 14:52:50|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|0
1628175180000|2021-08-05 14:53:00|11708.12|11708.12|11708.46|11708.46|11708.46|11708.46|11708.12|11708.12|0
1628175190000|2021-08-05 14:53:10|11708.8|11708.8|11707.9|11707.9|11708.8|11708.8|11707.81|11707.81|0
1628175200000|2021-08-05 14:53:20|11707.89|11707.89|11707.6|11707.6|11707.89|11707.89|11707.6|11707.6|0
1628175210000|2021-08-05 14:53:30|11707.84|11707.84|11707.72|11707.72|11707.84|11707.84|11707.72|11707.72|0
1628175220000|2021-08-05 14:53:40|11707.79|11707.79|11707.79|11707.79|11707.79|11707.79|11707.79|11707.79|0
1628175230000|2021-08-05 14:53:50|11708.05|11708.05|11707.7|11707.7|11708.05|11708.05|11707.7|11707.7|0
1628175240000|2021-08-05 14:54:00|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|0
1628175260000|2021-08-05 14:54:20|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|11706.93|0
1628175270000|2021-08-05 14:54:30|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|11707.09|0
1628175280000|2021-08-05 14:54:40|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|11707.01|0
1628175330000|2021-08-05 14:55:30|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|11706.8|0
1628175340000|2021-08-05 14:55:40|11706.72|11706.72|11706.65|11706.65|11706.72|11706.72|11706.65|11706.65|0
1628175350000|2021-08-05 14:55:50|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|0
1628175360000|2021-08-05 14:56:00|11707.12|11707.12|11707.63|11707.63|11707.63|11707.63|11707.12|11707.12|0
1628175370000|2021-08-05 14:56:10|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|11707.7|0
1628175380000|2021-08-05 14:56:20|11707.54|11707.54|11707.54|11707.54|11707.54|11707.54|11707.54|11707.54|0
1628175390000|2021-08-05 14:56:30|11707.14|11707.14|11706.74|11706.74|11707.14|11707.14|11706.74|11706.74|0
1628175410000|2021-08-05 14:56:50|11706.53|11706.53|11706.53|11706.53|11706.53|11706.53|11706.53|11706.53|0
1628175420000|2021-08-05 14:57:00|11706.64|11706.64|11706.71|11706.71|11706.71|11706.71|11706.64|11706.64|0
1628175430000|2021-08-05 14:57:10|11706.64|11706.64|11706.6|11706.6|11706.64|11706.64|11706.6|11706.6|0
1628175440000|2021-08-05 14:57:20|11706.64|11706.64|11707.62|11707.62|11707.62|11707.62|11706.64|11706.64|0
1628175450000|2021-08-05 14:57:30|11707.55|11707.55|11707.76|11707.76|11707.76|11707.76|11707.55|11707.55|0
1628175460000|2021-08-05 14:57:40|11707.97|11707.97|11708.37|11708.37|11708.37|11708.37|11707.97|11707.97|0
1628175470000|2021-08-05 14:57:50|11707.38|11707.38|11707.17|11707.17|11708.37|11708.37|11707.17|11707.17|0
1628175480000|2021-08-05 14:58:00|11707.38|11707.38|11706.69|11706.69|11707.38|11707.38|11706.69|11706.69|0
1628175530000|2021-08-05 14:58:50|11706.77|11706.77|11706.77|11706.77|11707|11707|11706.53|11706.53|0
1628175540000|2021-08-05 14:59:00|11706.37|11706.37|11706.37|11706.37|11706.37|11706.37|11706.37|11706.37|0
1628175550000|2021-08-05 14:59:10|11706.1|11706.1|11706.25|11706.25|11706.25|11706.25|11706.1|11706.1|0
1628175560000|2021-08-05 14:59:20|11706.3|11706.3|11706.23|11706.23|11706.3|11706.3|11706.23|11706.23|0
1628175570000|2021-08-05 14:59:30|11706.01|11706.01|11706.17|11706.17|11706.17|11706.17|11706.01|11706.01|0
1628175580000|2021-08-05 14:59:40|11706.52|11706.52|11706.52|11706.52|11706.52|11706.52|11706.52|11706.52|0
1628175590000|2021-08-05 14:59:50|11706.73|11706.73|11706.58|11706.58|11706.81|11706.81|11706.58|11706.58|0
1628175600000|2021-08-05 15:00:00|11706.63|11706.63|11705.93|11705.93|11706.63|11706.63|11705.93|11705.93|0
1628175610000|2021-08-05 15:00:10|11705.8|11705.8|11705.68|11705.68|11705.8|11705.8|11705.68|11705.68|0
1628175640000|2021-08-05 15:00:40|11706.02|11706.02|11706.47|11706.47|11706.47|11706.47|11706.02|11706.02|0
1628175650000|2021-08-05 15:00:50|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|11706.64|0
1628175660000|2021-08-05 15:01:00|11706.85|11706.85|11706.85|11706.85|11707.83|11707.83|11706.85|11706.85|0
1628175670000|2021-08-05 15:01:10|11707.49|11707.49|11708.16|11708.16|11708.42|11708.42|11707.49|11707.49|0
1628175680000|2021-08-05 15:01:20|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|0
1628175690000|2021-08-05 15:01:30|11707.82|11707.82|11707.96|11707.96|11707.96|11707.96|11707.82|11707.82|0
1628175720000|2021-08-05 15:02:00|11706.98|11706.98|11706.6|11706.6|11706.98|11706.98|11706.6|11706.6|0
1628175730000|2021-08-05 15:02:10|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|11706.81|0
1628175750000|2021-08-05 15:02:30|11707.02|11707.02|11707.28|11707.28|11707.45|11707.45|11707.02|11707.02|0
1628175760000|2021-08-05 15:02:40|11706.3|11706.3|11705.79|11705.79|11706.3|11706.3|11705.79|11705.79|0
1628175770000|2021-08-05 15:02:50|11705.87|11705.87|11705.66|11705.66|11705.87|11705.87|11705.66|11705.66|0
1628175780000|2021-08-05 15:03:00|11705.45|11705.45|11705.87|11705.87|11705.87|11705.87|11705.45|11705.45|0
1628175790000|2021-08-05 15:03:10|11705.47|11705.47|11706.44|11706.44|11706.67|11706.67|11705.47|11705.47|0
1628175800000|2021-08-05 15:03:20|11706.54|11706.54|11705.33|11705.33|11706.54|11706.54|11705.33|11705.33|0
1628175820000|2021-08-05 15:03:40|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|0
1628175840000|2021-08-05 15:04:00|11705.33|11705.33|11703.97|11703.97|11705.33|11705.33|11703.55|11703.55|0
1628175850000|2021-08-05 15:04:10|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|11704.21|0
1628175870000|2021-08-05 15:04:30|11704.13|11704.13|11704.21|11704.21|11704.21|11704.21|11704.13|11704.13|0
1628175880000|2021-08-05 15:04:40|11704.34|11704.34|11704.41|11704.41|11704.41|11704.41|11704.34|11704.34|0
1628175890000|2021-08-05 15:04:50|11704.91|11704.91|11704.33|11704.33|11705.31|11705.31|11704.33|11704.33|0
1628175900000|2021-08-05 15:05:00|11704.2|11704.2|11702.56|11702.56|11704.4|11704.4|11702.56|11702.56|0
1628175910000|2021-08-05 15:05:10|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|0
1628175920000|2021-08-05 15:05:20|11702.49|11702.49|11702.97|11702.97|11702.97|11702.97|11702.28|11702.28|0
1628175930000|2021-08-05 15:05:30|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|11703.14|0
1628175940000|2021-08-05 15:05:40|11703.65|11703.65|11703.91|11703.91|11703.91|11703.91|11703.65|11703.65|0
1628175960000|2021-08-05 15:06:00|11704.38|11704.38|11703.39|11703.39|11704.38|11704.38|11703.39|11703.39|0
1628175970000|2021-08-05 15:06:10|11703.18|11703.18|11703.18|11703.18|11703.18|11703.18|11703.18|11703.18|0
1628175980000|2021-08-05 15:06:20|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|11703.4|0
1628175990000|2021-08-05 15:06:30|11703.16|11703.16|11702.76|11702.76|11703.16|11703.16|11702.76|11702.76|0
1628176000000|2021-08-05 15:06:40|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|11702.96|0
1628176020000|2021-08-05 15:07:00|11703.31|11703.31|11702.58|11702.58|11703.56|11703.56|11702.58|11702.58|0
1628176030000|2021-08-05 15:07:10|11702.93|11702.93|11702.82|11702.82|11702.93|11702.93|11702.82|11702.82|0
1628176040000|2021-08-05 15:07:20|11703.03|11703.03|11703.03|11703.03|11703.03|11703.03|11703.03|11703.03|0
1628176050000|2021-08-05 15:07:30|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|0
1628176070000|2021-08-05 15:07:50|11703|11703|11704.18|11704.18|11704.18|11704.18|11702.85|11702.85|0
1628176090000|2021-08-05 15:08:10|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|0
1628176100000|2021-08-05 15:08:20|11705.33|11705.33|11706.45|11706.45|11706.45|11706.45|11705.33|11705.33|0
1628176110000|2021-08-05 15:08:30|11706.21|11706.21|11706.93|11706.93|11706.93|11706.93|11706.21|11706.21|0
1628176120000|2021-08-05 15:08:40|11707.33|11707.33|11707.18|11707.18|11707.33|11707.33|11707.18|11707.18|0
1628176140000|2021-08-05 15:09:00|11706.19|11706.19|11706.11|11706.11|11706.19|11706.19|11706.11|11706.11|0
1628176170000|2021-08-05 15:09:30|11705.86|11705.86|11705.73|11705.73|11705.86|11705.86|11705.73|11705.73|0
1628176180000|2021-08-05 15:09:40|11705.52|11705.52|11705.52|11705.52|11705.52|11705.52|11705.52|11705.52|0
1628176190000|2021-08-05 15:09:50|11705.73|11705.73|11706.92|11706.92|11706.92|11706.92|11705.73|11705.73|0
1628176200000|2021-08-05 15:10:00|11707.27|11707.27|11707.03|11707.03|11707.27|11707.27|11706.92|11706.92|0
1628176210000|2021-08-05 15:10:10|11706.82|11706.82|11706.97|11706.97|11706.97|11706.97|11706.82|11706.82|0
1628176220000|2021-08-05 15:10:20|11706.63|11706.63|11706.28|11706.28|11706.63|11706.63|11706.28|11706.28|0
1628176230000|2021-08-05 15:10:30|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|0
1628176250000|2021-08-05 15:10:50|11704.95|11704.95|11704.95|11704.95|11704.95|11704.95|11704.95|11704.95|0
1628176300000|2021-08-05 15:11:40|11704.88|11704.88|11704.88|11704.88|11704.88|11704.88|11704.88|11704.88|0
1628176320000|2021-08-05 15:12:00|11704.72|11704.72|11704.72|11704.72|11704.72|11704.72|11704.72|11704.72|0
1628176330000|2021-08-05 15:12:10|11704.8|11704.8|11704.8|11704.8|11704.8|11704.8|11704.8|11704.8|0
1628176350000|2021-08-05 15:12:30|11705.06|11705.06|11705.18|11705.18|11705.18|11705.18|11705.06|11705.06|0
1628176360000|2021-08-05 15:12:40|11704.68|11704.68|11703.16|11703.16|11704.68|11704.68|11703.16|11703.16|0
1628176370000|2021-08-05 15:12:50|11703.39|11703.39|11703.45|11703.45|11703.45|11703.45|11703.21|11703.21|0
1628176380000|2021-08-05 15:13:00|11702.46|11702.46|11703.26|11703.26|11703.52|11703.52|11702.46|11702.46|0
1628176390000|2021-08-05 15:13:10|11704.25|11704.25|11704.32|11704.32|11704.32|11704.32|11704.25|11704.25|0
1628176400000|2021-08-05 15:13:20|11704.25|11704.25|11704.48|11704.48|11704.48|11704.48|11704.25|11704.25|0
1628176410000|2021-08-05 15:13:30|11704.69|11704.69|11704.43|11704.43|11704.69|11704.69|11704.43|11704.43|0
1628176420000|2021-08-05 15:13:40|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|11704.56|0
1628176430000|2021-08-05 15:13:50|11704.04|11704.04|11704.3|11704.3|11704.3|11704.3|11704.04|11704.04|0
1628176440000|2021-08-05 15:14:00|11705.51|11705.51|11706.45|11706.45|11706.45|11706.45|11705.51|11705.51|0
1628176450000|2021-08-05 15:14:10|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|11706.05|0
1628176470000|2021-08-05 15:14:30|11706.35|11706.35|11706.35|11706.35|11706.35|11706.35|11706.35|11706.35|0
1628176490000|2021-08-05 15:14:50|11706.46|11706.46|11706.64|11706.64|11706.88|11706.88|11706.46|11706.46|0
1628176500000|2021-08-05 15:15:00|11706.8|11706.8|11706.98|11706.98|11707.68|11707.68|11706.7|11706.7|0
1628176510000|2021-08-05 15:15:10|11707.02|11707.02|11707.17|11707.17|11707.17|11707.17|11707.02|11707.02|0
1628176520000|2021-08-05 15:15:20|11707.4|11707.4|11707.4|11707.4|11707.4|11707.4|11707.4|11707.4|0
1628176530000|2021-08-05 15:15:30|11707.24|11707.24|11707.74|11707.74|11707.74|11707.74|11707.24|11707.24|0
1628176550000|2021-08-05 15:15:50|11707.57|11707.57|11707.7|11707.7|11707.83|11707.83|11707.57|11707.57|0
1628176560000|2021-08-05 15:16:00|11708.21|11708.21|11708.98|11708.98|11709.19|11709.19|11708.21|11708.21|0
1628176590000|2021-08-05 15:16:30|11709.22|11709.22|11709.15|11709.15|11709.22|11709.22|11708.98|11708.98|0
1628176600000|2021-08-05 15:16:40|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|0
1628176610000|2021-08-05 15:16:50|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|0
1628176620000|2021-08-05 15:17:00|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|11708.75|0
1628176630000|2021-08-05 15:17:10|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|0
1628176650000|2021-08-05 15:17:30|11708.77|11708.77|11708.89|11708.89|11708.89|11708.89|11708.77|11708.77|0
1628176660000|2021-08-05 15:17:40|11709.1|11709.1|11709.1|11709.1|11709.1|11709.1|11709.1|11709.1|0
1628176680000|2021-08-05 15:18:00|11708.89|11708.89|11708.89|11708.89|11708.89|11708.89|11708.89|11708.89|0
1628176690000|2021-08-05 15:18:10|11708.81|11708.81|11708.97|11708.97|11708.97|11708.97|11708.81|11708.81|0
1628176700000|2021-08-05 15:18:20|11709.31|11709.31|11709.18|11709.18|11709.53|11709.53|11709.18|11709.18|0
1628176710000|2021-08-05 15:18:30|11709.34|11709.34|11709.34|11709.34|11709.34|11709.34|11709.34|11709.34|0
1628176720000|2021-08-05 15:18:40|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|0
1628176730000|2021-08-05 15:18:50|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|11709.79|0
1628176740000|2021-08-05 15:19:00|11709.04|11709.04|11708.02|11708.02|11709.29|11709.29|11708.02|11708.02|0
1628176750000|2021-08-05 15:19:10|11708.42|11708.42|11707.62|11707.62|11708.42|11708.42|11707.62|11707.62|0
1628176760000|2021-08-05 15:19:20|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|11707.69|0
1628176770000|2021-08-05 15:19:30|11707.9|11707.9|11708.17|11708.17|11708.17|11708.17|11707.9|11707.9|0
1628176790000|2021-08-05 15:19:50|11708|11708|11707.87|11707.87|11708|11708|11707.87|11707.87|0
1628176800000|2021-08-05 15:20:00|11707.85|11707.85|11708.43|11708.43|11708.43|11708.43|11707.85|11707.85|0
1628176810000|2021-08-05 15:20:10|11708.64|11708.64|11710.3|11710.3|11710.3|11710.3|11708.64|11708.64|0
1628176820000|2021-08-05 15:20:20|11710.28|11710.28|11710.68|11710.68|11710.68|11710.68|11710.28|11710.28|0
1628176830000|2021-08-05 15:20:30|11710.34|11710.34|11710.09|11710.09|11710.34|11710.34|11709.94|11709.94|0
1628176860000|2021-08-05 15:21:00|11710.01|11710.01|11709.54|11709.54|11710.01|11710.01|11709.54|11709.54|0
1628176870000|2021-08-05 15:21:10|11709.7|11709.7|11709.54|11709.54|11709.7|11709.7|11709.54|11709.54|0
1628176880000|2021-08-05 15:21:20|11710.75|11710.75|11711.95|11711.95|11711.95|11711.95|11710.75|11710.75|0
1628176890000|2021-08-05 15:21:30|11711.74|11711.74|11711.39|11711.39|11712.73|11712.73|11711.31|11711.31|0
1628176900000|2021-08-05 15:21:40|11711.73|11711.73|11711.73|11711.73|11711.73|11711.73|11711.73|11711.73|0
1628176920000|2021-08-05 15:22:00|11711.33|11711.33|11711.12|11711.12|11711.33|11711.33|11711.12|11711.12|0
1628176930000|2021-08-05 15:22:10|11711.47|11711.47|11711.09|11711.09|11711.47|11711.47|11711.09|11711.09|0
1628176940000|2021-08-05 15:22:20|11711.18|11711.18|11710.73|11710.73|11711.18|11711.18|11710.73|11710.73|0
1628176960000|2021-08-05 15:22:40|11709.74|11709.74|11714.92|11714.92|11714.92|11714.92|11709.74|11709.74|0
1628176970000|2021-08-05 15:22:50|11715.18|11715.18|11716.38|11716.38|11716.38|11716.38|11715.18|11715.18|0
1628176980000|2021-08-05 15:23:00|11716.64|11716.64|11714.67|11714.67|11716.64|11716.64|11714.67|11714.67|0
1628176990000|2021-08-05 15:23:10|11714.27|11714.27|11714.12|11714.12|11714.28|11714.28|11713.58|11713.58|0
1628177000000|2021-08-05 15:23:20|11713.96|11713.96|11713.44|11713.44|11714.19|11714.19|11713.44|11713.44|0
1628177010000|2021-08-05 15:23:30|11713.52|11713.52|11713.87|11713.87|11713.87|11713.87|11713.52|11713.52|0
1628177020000|2021-08-05 15:23:40|11713.52|11713.52|11712.85|11712.85|11713.52|11713.52|11712.85|11712.85|0
1628177030000|2021-08-05 15:23:50|11712.64|11712.64|11712.25|11712.25|11712.64|11712.64|11712.25|11712.25|0
1628177040000|2021-08-05 15:24:00|11712.23|11712.23|11712.49|11712.49|11713.69|11713.69|11712.23|11712.23|0
1628177050000|2021-08-05 15:24:10|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|11713.69|0
1628177060000|2021-08-05 15:24:20|11713.48|11713.48|11714.12|11714.12|11714.12|11714.12|11713.48|11713.48|0
1628177070000|2021-08-05 15:24:30|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|11714.25|0
1628177080000|2021-08-05 15:24:40|11715.05|11715.05|11715.45|11715.45|11715.45|11715.45|11714.65|11714.65|0
1628177090000|2021-08-05 15:24:50|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|0
1628177100000|2021-08-05 15:25:00|11714.79|11714.79|11714.32|11714.32|11715|11715|11714.25|11714.25|0
1628177110000|2021-08-05 15:25:10|11714.17|11714.17|11713.9|11713.9|11714.17|11714.17|11712.8|11712.8|0
1628177120000|2021-08-05 15:25:20|11713.72|11713.72|11713.42|11713.42|11713.72|11713.72|11713.37|11713.37|0
1628177130000|2021-08-05 15:25:30|11712.92|11712.92|11713.26|11713.26|11713.42|11713.42|11712.92|11712.92|0
1628177150000|2021-08-05 15:25:50|11713.47|11713.47|11712.62|11712.62|11713.47|11713.47|11712.62|11712.62|0
1628177160000|2021-08-05 15:26:00|11712.97|11712.97|11713.96|11713.96|11713.96|11713.96|11712.97|11712.97|0
1628177170000|2021-08-05 15:26:10|11714.36|11714.36|11713.37|11713.37|11714.36|11714.36|11713.37|11713.37|0
1628177180000|2021-08-05 15:26:20|11712.97|11712.97|11713.22|11713.22|11713.22|11713.22|11712.97|11712.97|0
1628177190000|2021-08-05 15:26:30|11713.01|11713.01|11713.11|11713.11|11713.11|11713.11|11713.01|11713.01|0
1628177200000|2021-08-05 15:26:40|11713.13|11713.13|11713.7|11713.7|11713.7|11713.7|11713.13|11713.13|0
1628177210000|2021-08-05 15:26:50|11713.86|11713.86|11715.39|11715.39|11715.39|11715.39|11713.86|11713.86|0
1628177220000|2021-08-05 15:27:00|11716.6|11716.6|11717.34|11717.34|11717.69|11717.69|11716.6|11716.6|0
1628177230000|2021-08-05 15:27:10|11717.53|11717.53|11717.45|11717.45|11717.53|11717.53|11717.45|11717.45|0
1628177240000|2021-08-05 15:27:20|11717.24|11717.24|11717.45|11717.45|11717.45|11717.45|11717.24|11717.24|0
1628177250000|2021-08-05 15:27:30|11717.85|11717.85|11717.8|11717.8|11717.85|11717.85|11717.8|11717.8|0
1628177260000|2021-08-05 15:27:40|11718.2|11718.2|11718.88|11718.88|11718.88|11718.88|11718.18|11718.18|0
1628177270000|2021-08-05 15:27:50|11719.11|11719.11|11718.76|11718.76|11719.11|11719.11|11718.76|11718.76|0
1628177280000|2021-08-05 15:28:00|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|11719.11|0
1628177290000|2021-08-05 15:28:10|11719.06|11719.06|11719.09|11719.09|11719.09|11719.09|11718.83|11718.83|0
1628177300000|2021-08-05 15:28:20|11720.3|11720.3|11717.06|11717.06|11720.3|11720.3|11717.06|11717.06|0
1628177310000|2021-08-05 15:28:30|11716.99|11716.99|11716.7|11716.7|11716.99|11716.99|11716.7|11716.7|0
1628177320000|2021-08-05 15:28:40|11715.71|11715.71|11715.88|11715.88|11716.96|11716.96|11715.49|11715.49|0
1628177330000|2021-08-05 15:28:50|11715.71|11715.71|11715.47|11715.47|11715.71|11715.71|11715.47|11715.47|0
1628177340000|2021-08-05 15:29:00|11715.24|11715.24|11715.27|11715.27|11715.63|11715.63|11715.07|11715.07|0
1628177350000|2021-08-05 15:29:10|11715.83|11715.83|11716.69|11716.69|11716.69|11716.69|11715.6|11715.6|0
1628177360000|2021-08-05 15:29:20|11716.82|11716.82|11716.92|11716.92|11717.78|11717.78|11716.54|11716.54|0
1628177370000|2021-08-05 15:29:30|11717.62|11717.62|11713.91|11713.91|11718.42|11718.42|11713.91|11713.91|0
1628177380000|2021-08-05 15:29:40|11713.87|11713.87|11713.72|11713.72|11714.97|11714.97|11713.58|11713.58|0
1628177390000|2021-08-05 15:29:50|11713.85|11713.85|11716.44|11716.44|11716.44|11716.44|11713.49|11713.49|0
1628234100000|2021-08-06 07:15:00|11691.05|11691.05|11691.05|11691.05|11691.05|11691.05|11690.79|11690.79|0
1628234110000|2021-08-06 07:15:10|11691.51|11691.51|11690.87|11690.87|11691.51|11691.51|11690.87|11690.87|0
1628234130000|2021-08-06 07:15:30|11689.87|11689.87|11690.85|11690.85|11690.85|11690.85|11689.87|11689.87|0
1628234150000|2021-08-06 07:15:50|11688.88|11688.88|11685.27|11685.27|11688.88|11688.88|11685.27|11685.27|0
1628234170000|2021-08-06 07:16:10|11684.72|11684.72|11682.75|11682.75|11684.72|11684.72|11682.75|11682.75|0
1628234180000|2021-08-06 07:16:20|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|0
1628234190000|2021-08-06 07:16:30|11682.2|11682.2|11682.53|11682.53|11682.53|11682.53|11682.2|11682.2|0
1628234200000|2021-08-06 07:16:40|11680.85|11680.85|11678.78|11678.78|11680.85|11680.85|11678.78|11678.78|0
1628234210000|2021-08-06 07:16:50|11678.23|11678.23|11677.86|11677.86|11678.23|11678.23|11677.86|11677.86|0
1628234220000|2021-08-06 07:17:00|11677.58|11677.58|11677.59|11677.59|11677.59|11677.59|11677.41|11677.41|0
1628234230000|2021-08-06 07:17:10|11677.38|11677.38|11677.73|11677.73|11677.73|11677.73|11677.38|11677.38|0
1628234250000|2021-08-06 07:17:30|11678.71|11678.71|11680.68|11680.68|11680.68|11680.68|11678.71|11678.71|0
1628234260000|2021-08-06 07:17:40|11680.81|11680.81|11680.27|11680.27|11680.81|11680.81|11680.27|11680.27|0
1628234270000|2021-08-06 07:17:50|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|0
1628234280000|2021-08-06 07:18:00|11679.79|11679.79|11680.53|11680.53|11680.53|11680.53|11679.79|11679.79|0
1628234290000|2021-08-06 07:18:10|11680.71|11680.71|11680.78|11680.78|11681.76|11681.76|11680.71|11680.71|0
1628234300000|2021-08-06 07:18:20|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|0
1628234310000|2021-08-06 07:18:30|11681.14|11681.14|11680.13|11680.13|11681.14|11681.14|11680.13|11680.13|0
1628234320000|2021-08-06 07:18:40|11680.82|11680.82|11681.24|11681.24|11681.24|11681.24|11680.82|11680.82|0
1628234330000|2021-08-06 07:18:50|11680.9|11680.9|11681.74|11681.74|11681.74|11681.74|11680.9|11680.9|0
1628234340000|2021-08-06 07:19:00|11681.32|11681.32|11682|11682|11682|11682|11681.32|11681.32|0
1628234350000|2021-08-06 07:19:10|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|11680.82|0
1628234360000|2021-08-06 07:19:20|11681.06|11681.06|11680.14|11680.14|11681.06|11681.06|11680.14|11680.14|0
1628234370000|2021-08-06 07:19:30|11679.62|11679.62|11680.83|11680.83|11680.83|11680.83|11679.62|11679.62|0
1628234380000|2021-08-06 07:19:40|11680.95|11680.95|11675.46|11675.46|11680.95|11680.95|11675.46|11675.46|0
1628234390000|2021-08-06 07:19:50|11675.68|11675.68|11675.89|11675.89|11675.89|11675.89|11675.55|11675.55|0
1628234400000|2021-08-06 07:20:00|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|0
1628234410000|2021-08-06 07:20:10|11672.67|11672.67|11670|11670|11672.67|11672.67|11670|11670|0
1628234420000|2021-08-06 07:20:20|11669.65|11669.65|11669.56|11669.56|11669.65|11669.65|11669.49|11669.49|0
1628234450000|2021-08-06 07:20:50|11670.55|11670.55|11670.55|11670.55|11670.55|11670.55|11670.55|11670.55|0
1628234460000|2021-08-06 07:21:00|11671.01|11671.01|11672.09|11672.09|11672.09|11672.09|11670.37|11670.37|0
1628234480000|2021-08-06 07:21:20|11672.4|11672.4|11674.35|11674.35|11674.42|11674.42|11672.4|11672.4|0
1628234490000|2021-08-06 07:21:30|11674.27|11674.27|11674.4|11674.4|11674.4|11674.4|11674.27|11674.27|0
1628234500000|2021-08-06 07:21:40|11673.35|11673.35|11673.09|11673.09|11673.35|11673.35|11672.94|11672.94|0
1628234510000|2021-08-06 07:21:50|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|11673.79|0
1628234520000|2021-08-06 07:22:00|11673.91|11673.91|11674.3|11674.3|11674.3|11674.3|11673.91|11673.91|0
1628234540000|2021-08-06 07:22:20|11674.43|11674.43|11672.02|11672.02|11674.43|11674.43|11672.02|11672.02|0
1628234550000|2021-08-06 07:22:30|11670.81|11670.81|11669.18|11669.18|11670.81|11670.81|11669.18|11669.18|0
1628234560000|2021-08-06 07:22:40|11668.49|11668.49|11668.28|11668.28|11668.49|11668.49|11667.08|11667.08|0
1628234570000|2021-08-06 07:22:50|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|0
1628234580000|2021-08-06 07:23:00|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|0
1628234600000|2021-08-06 07:23:20|11665.84|11665.84|11667.12|11667.12|11667.12|11667.12|11665.33|11665.33|0
1628234620000|2021-08-06 07:23:40|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|11667.26|0
1628234650000|2021-08-06 07:24:10|11667.13|11667.13|11667.13|11667.13|11667.13|11667.13|11667.13|11667.13|0
1628234660000|2021-08-06 07:24:20|11664.72|11664.72|11664.72|11664.72|11664.72|11664.72|11664.72|11664.72|0
1628234680000|2021-08-06 07:24:40|11665.12|11665.12|11665.47|11665.47|11665.47|11665.47|11665.12|11665.12|0
1628234700000|2021-08-06 07:25:00|11665.96|11665.96|11666.05|11666.05|11666.13|11666.13|11665.84|11665.84|0
1628234710000|2021-08-06 07:25:10|11668.46|11668.46|11667.75|11667.75|11668.46|11668.46|11667.75|11667.75|0
1628234730000|2021-08-06 07:25:30|11668.74|11668.74|11667.88|11667.88|11668.74|11668.74|11667.75|11667.75|0
1628234740000|2021-08-06 07:25:40|11668.27|11668.27|11668.74|11668.74|11669.05|11669.05|11668.27|11668.27|0
1628234760000|2021-08-06 07:26:00|11669.48|11669.48|11671.27|11671.27|11671.27|11671.27|11669.3|11669.3|0
1628234770000|2021-08-06 07:26:10|11672.47|11672.47|11674.15|11674.15|11674.15|11674.15|11672.47|11672.47|0
1628234790000|2021-08-06 07:26:30|11674.98|11674.98|11676.02|11676.02|11676.35|11676.35|11674.98|11674.98|0
1628234810000|2021-08-06 07:26:50|11676.23|11676.23|11676.23|11676.23|11676.23|11676.23|11676.23|11676.23|0
1628234820000|2021-08-06 07:27:00|11675.83|11675.83|11677.35|11677.35|11677.35|11677.35|11675.83|11675.83|0
1628234830000|2021-08-06 07:27:10|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|0
1628234840000|2021-08-06 07:27:20|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|0
1628234850000|2021-08-06 07:27:30|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|0
1628234860000|2021-08-06 07:27:40|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|0
1628234870000|2021-08-06 07:27:50|11679.06|11679.06|11678.85|11678.85|11679.06|11679.06|11678.85|11678.85|0
1628234880000|2021-08-06 07:28:00|11679.83|11679.83|11679.79|11679.79|11680|11680|11679.79|11679.79|0
1628234910000|2021-08-06 07:28:30|11680.77|11680.77|11681.03|11681.03|11681.03|11681.03|11680.77|11680.77|0
1628234920000|2021-08-06 07:28:40|11680.86|11680.86|11681.42|11681.42|11681.42|11681.42|11680.86|11680.86|0
1628234930000|2021-08-06 07:28:50|11680.43|11680.43|11679.79|11679.79|11680.43|11680.43|11679.48|11679.48|0
1628234940000|2021-08-06 07:29:00|11678.59|11678.59|11672.92|11672.92|11678.59|11678.59|11672.92|11672.92|0
1628234950000|2021-08-06 07:29:10|11672.76|11672.76|11672.47|11672.47|11672.81|11672.81|11672.47|11672.47|0
1628234970000|2021-08-06 07:29:30|11672.32|11672.32|11671.8|11671.8|11672.32|11672.32|11671.8|11671.8|0
1628234980000|2021-08-06 07:29:40|11671.88|11671.88|11672.21|11672.21|11672.21|11672.21|11671.88|11671.88|0
1628234990000|2021-08-06 07:29:50|11672.13|11672.13|11672.13|11672.13|11672.13|11672.13|11672.13|11672.13|0
1628235020000|2021-08-06 07:30:20|11672.27|11672.27|11671.75|11671.75|11672.62|11672.62|11670.81|11670.81|0
1628235030000|2021-08-06 07:30:30|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|0
1628235040000|2021-08-06 07:30:40|11672.07|11672.07|11672.31|11672.31|11672.31|11672.31|11672.07|11672.07|0
1628235050000|2021-08-06 07:30:50|11672.07|11672.07|11672|11672|11672.07|11672.07|11671.84|11671.84|0
1628235060000|2021-08-06 07:31:00|11672.64|11672.64|11672.71|11672.71|11673.63|11673.63|11672.64|11672.64|0
1628235070000|2021-08-06 07:31:10|11671.72|11671.72|11671.68|11671.68|11671.89|11671.89|11671.68|11671.68|0
1628235080000|2021-08-06 07:31:20|11671.91|11671.91|11672.23|11672.23|11672.23|11672.23|11671.91|11671.91|0
1628235090000|2021-08-06 07:31:30|11671.9|11671.9|11671.52|11671.52|11671.96|11671.96|11671.52|11671.52|0
1628235100000|2021-08-06 07:31:40|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|0
1628235110000|2021-08-06 07:31:50|11671.39|11671.39|11670.34|11670.34|11671.39|11671.39|11670.34|11670.34|0
1628235120000|2021-08-06 07:32:00|11669.36|11669.36|11667.58|11667.58|11669.36|11669.36|11667.17|11667.17|0
1628235130000|2021-08-06 07:32:10|11667.07|11667.07|11665.47|11665.47|11667.07|11667.07|11665.47|11665.47|0
1628235140000|2021-08-06 07:32:20|11665.34|11665.34|11664.63|11664.63|11665.86|11665.86|11664.63|11664.63|0
1628235150000|2021-08-06 07:32:30|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|0
1628235160000|2021-08-06 07:32:40|11662.24|11662.24|11661.55|11661.55|11662.24|11662.24|11661.55|11661.55|0
1628235190000|2021-08-06 07:33:10|11660.24|11660.24|11660.24|11660.24|11660.24|11660.24|11660.24|11660.24|0
1628235210000|2021-08-06 07:33:30|11660.64|11660.64|11658.23|11658.23|11661.84|11661.84|11658.23|11658.23|0
1628235220000|2021-08-06 07:33:40|11657.72|11657.72|11656.58|11656.58|11657.72|11657.72|11656.58|11656.58|0
1628235230000|2021-08-06 07:33:50|11656.08|11656.08|11656.76|11656.76|11656.76|11656.76|11656.08|11656.08|0
1628235250000|2021-08-06 07:34:10|11656.45|11656.45|11654.74|11654.74|11656.45|11656.45|11654.74|11654.74|0
1628235290000|2021-08-06 07:34:50|11654.48|11654.48|11654.82|11654.82|11654.82|11654.82|11654.48|11654.48|0
1628235300000|2021-08-06 07:35:00|11654.98|11654.98|11654.39|11654.39|11654.98|11654.98|11654|11654|0
1628235310000|2021-08-06 07:35:10|11654.65|11654.65|11655.15|11655.15|11655.15|11655.15|11654.65|11654.65|0
1628235320000|2021-08-06 07:35:20|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|0
1628235340000|2021-08-06 07:35:40|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|0
1628235350000|2021-08-06 07:35:50|11654.32|11654.32|11657.62|11657.62|11657.62|11657.62|11654.32|11654.32|0
1628235360000|2021-08-06 07:36:00|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|11658.61|0
1628235380000|2021-08-06 07:36:20|11659.03|11659.03|11659.03|11659.03|11659.03|11659.03|11659.03|11659.03|0
1628235390000|2021-08-06 07:36:30|11658.7|11658.7|11658.7|11658.7|11658.7|11658.7|11658.7|11658.7|0
1628235420000|2021-08-06 07:37:00|11659.04|11659.04|11660.8|11660.8|11661.01|11661.01|11659.04|11659.04|0
1628235430000|2021-08-06 07:37:10|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|11660.59|0
1628235460000|2021-08-06 07:37:40|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|11660.83|0
1628235480000|2021-08-06 07:38:00|11659.62|11659.62|11659.62|11659.62|11660.61|11660.61|11659.62|11659.62|0
1628235490000|2021-08-06 07:38:10|11659.97|11659.97|11660.18|11660.18|11660.18|11660.18|11659.97|11659.97|0
1628235500000|2021-08-06 07:38:20|11659.2|11659.2|11659.2|11659.2|11659.2|11659.2|11659.2|11659.2|0
1628235510000|2021-08-06 07:38:30|11658.5|11658.5|11658.5|11658.5|11658.5|11658.5|11658.5|11658.5|0
1628235520000|2021-08-06 07:38:40|11657.3|11657.3|11656.43|11656.43|11657.3|11657.3|11656.09|11656.09|0
1628235530000|2021-08-06 07:38:50|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|11655.44|0
1628235550000|2021-08-06 07:39:10|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1628235590000|2021-08-06 07:39:50|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|11654.62|0
1628235600000|2021-08-06 07:40:00|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|11654.47|0
1628235630000|2021-08-06 07:40:30|11653.48|11653.48|11653.5|11653.5|11654.47|11654.47|11653.48|11653.48|0
1628235650000|2021-08-06 07:40:50|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|11653.37|0
1628235660000|2021-08-06 07:41:00|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|0
1628235670000|2021-08-06 07:41:10|11653.04|11653.04|11652.87|11652.87|11653.04|11653.04|11651.89|11651.89|0
1628235680000|2021-08-06 07:41:20|11653.04|11653.04|11653.24|11653.24|11653.41|11653.41|11653.04|11653.04|0
1628235700000|2021-08-06 07:41:40|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|0
1628235710000|2021-08-06 07:41:50|11651.78|11651.78|11651.78|11651.78|11651.78|11651.78|11651.78|11651.78|0
1628235720000|2021-08-06 07:42:00|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|11650.79|0
1628235730000|2021-08-06 07:42:10|11650.04|11650.04|11648.85|11648.85|11650.04|11650.04|11648.85|11648.85|0
1628235740000|2021-08-06 07:42:20|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|0
1628235750000|2021-08-06 07:42:30|11648.86|11648.86|11648.39|11648.39|11648.86|11648.86|11648.39|11648.39|0
1628235760000|2021-08-06 07:42:40|11648.79|11648.79|11648.09|11648.09|11649.64|11649.64|11646.74|11646.74|0
1628235770000|2021-08-06 07:42:50|11647.25|11647.25|11644.99|11644.99|11647.25|11647.25|11644.99|11644.99|0
1628235780000|2021-08-06 07:43:00|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|0
1628235790000|2021-08-06 07:43:10|11644.92|11644.92|11645.22|11645.22|11645.22|11645.22|11644.92|11644.92|0
1628235800000|2021-08-06 07:43:20|11645.57|11645.57|11645.72|11645.72|11645.72|11645.72|11645.57|11645.57|0
1628235820000|2021-08-06 07:43:40|11646.22|11646.22|11646.81|11646.81|11646.81|11646.81|11646.01|11646.01|0
1628235840000|2021-08-06 07:44:00|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|11647.79|0
1628235850000|2021-08-06 07:44:10|11648.78|11648.78|11648.55|11648.55|11648.78|11648.78|11648.55|11648.55|0
1628235870000|2021-08-06 07:44:30|11648.88|11648.88|11648.18|11648.18|11648.88|11648.88|11648.18|11648.18|0
1628235880000|2021-08-06 07:44:40|11648.05|11648.05|11648.65|11648.65|11648.65|11648.65|11648.05|11648.05|0
1628235890000|2021-08-06 07:44:50|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|11648.55|0
1628235910000|2021-08-06 07:45:10|11648.08|11648.08|11648.03|11648.03|11648.08|11648.08|11648.03|11648.03|0
1628235930000|2021-08-06 07:45:30|11648.33|11648.33|11648.73|11648.73|11648.73|11648.73|11648.33|11648.33|0
1628235940000|2021-08-06 07:45:40|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|11649.72|0
1628235950000|2021-08-06 07:45:50|11649.91|11649.91|11649.91|11649.91|11649.91|11649.91|11649.91|11649.91|0
1628235960000|2021-08-06 07:46:00|11651.12|11651.12|11649.91|11649.91|11651.12|11651.12|11649.91|11649.91|0
1628235970000|2021-08-06 07:46:10|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|11650.42|0
1628235980000|2021-08-06 07:46:20|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|0
1628236000000|2021-08-06 07:46:40|11650.9|11650.9|11650.98|11650.98|11650.98|11650.98|11650.73|11650.73|0
1628236010000|2021-08-06 07:46:50|11651.68|11651.68|11654.16|11654.16|11654.31|11654.31|11651.68|11651.68|0
1628236020000|2021-08-06 07:47:00|11654.36|11654.36|11658.82|11658.82|11658.82|11658.82|11654.36|11654.36|0
1628236030000|2021-08-06 07:47:10|11659.16|11659.16|11658.66|11658.66|11659.8|11659.8|11658.66|11658.66|0
1628236040000|2021-08-06 07:47:20|11658.49|11658.49|11656.99|11656.99|11658.49|11658.49|11656.99|11656.99|0
1628236050000|2021-08-06 07:47:30|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|11656.66|0
1628236060000|2021-08-06 07:47:40|11657.08|11657.08|11659.49|11659.49|11659.49|11659.49|11657.08|11657.08|0
1628236070000|2021-08-06 07:47:50|11659.65|11659.65|11660.6|11660.6|11660.76|11660.76|11659.65|11659.65|0
1628236080000|2021-08-06 07:48:00|11660.43|11660.43|11660.35|11660.35|11660.6|11660.6|11660.35|11660.35|0
1628236090000|2021-08-06 07:48:10|11660.58|11660.58|11661.06|11661.06|11661.14|11661.14|11660.58|11660.58|0
1628236100000|2021-08-06 07:48:20|11660.61|11660.61|11660.31|11660.31|11660.61|11660.61|11660.31|11660.31|0
1628236110000|2021-08-06 07:48:30|11659.9|11659.9|11655.24|11655.24|11659.9|11659.9|11655.24|11655.24|0
1628236120000|2021-08-06 07:48:40|11653.45|11653.45|11653.45|11653.45|11653.45|11653.45|11653.45|11653.45|0
1628236130000|2021-08-06 07:48:50|11653.16|11653.16|11652.57|11652.57|11653.16|11653.16|11652.49|11652.49|0
1628236140000|2021-08-06 07:49:00|11652.4|11652.4|11652.67|11652.67|11652.67|11652.67|11651.89|11651.89|0
1628236160000|2021-08-06 07:49:20|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|11652.51|0
1628236190000|2021-08-06 07:49:50|11652.72|11652.72|11652.88|11652.88|11652.88|11652.88|11652.72|11652.72|0
1628236200000|2021-08-06 07:50:00|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|0
1628236220000|2021-08-06 07:50:20|11653.46|11653.46|11654.87|11654.87|11654.87|11654.87|11653.46|11653.46|0
1628236230000|2021-08-06 07:50:30|11655.08|11655.08|11653.67|11653.67|11655.08|11655.08|11653.67|11653.67|0
1628236240000|2021-08-06 07:50:40|11652.69|11652.69|11650.72|11650.72|11652.69|11652.69|11650.72|11650.72|0
1628236250000|2021-08-06 07:50:50|11652.69|11652.69|11652.69|11652.69|11652.69|11652.69|11652.69|11652.69|0
1628236260000|2021-08-06 07:51:00|11653|11653|11654.12|11654.12|11654.12|11654.12|11653|11653|0
1628236270000|2021-08-06 07:51:10|11655.33|11655.33|11655.97|11655.97|11655.97|11655.97|11655.33|11655.33|0
1628236280000|2021-08-06 07:51:20|11657.17|11657.17|11657.6|11657.6|11657.6|11657.6|11657.17|11657.17|0
1628236290000|2021-08-06 07:51:30|11657.81|11657.81|11657.81|11657.81|11657.81|11657.81|11657.81|11657.81|0
1628236300000|2021-08-06 07:51:40|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|0
1628236320000|2021-08-06 07:52:00|11658.39|11658.39|11656.65|11656.65|11658.62|11658.62|11656.65|11656.65|0
1628236330000|2021-08-06 07:52:10|11656.91|11656.91|11657.17|11657.17|11657.17|11657.17|11656.91|11656.91|0
1628236340000|2021-08-06 07:52:20|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|11658.16|0
1628236350000|2021-08-06 07:52:30|11658.32|11658.32|11657.52|11657.52|11658.32|11658.32|11657.52|11657.52|0
1628236360000|2021-08-06 07:52:40|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|0
1628236390000|2021-08-06 07:53:10|11658.76|11658.76|11659.97|11659.97|11659.97|11659.97|11658.45|11658.45|0
1628236410000|2021-08-06 07:53:30|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|11660.18|0
1628236420000|2021-08-06 07:53:40|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|11659.83|0
1628236430000|2021-08-06 07:53:50|11659.41|11659.41|11657.73|11657.73|11659.41|11659.41|11657.73|11657.73|0
1628236450000|2021-08-06 07:54:10|11658.94|11658.94|11662.55|11662.55|11662.55|11662.55|11658.94|11658.94|0
1628236460000|2021-08-06 07:54:20|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|0
1628236470000|2021-08-06 07:54:30|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|11662.13|0
1628236480000|2021-08-06 07:54:40|11662.55|11662.55|11662.38|11662.38|11662.55|11662.55|11662.38|11662.38|0
1628236490000|2021-08-06 07:54:50|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|11662.72|0
1628236500000|2021-08-06 07:55:00|11661.68|11661.68|11660.7|11660.7|11661.68|11661.68|11660.7|11660.7|0
1628236510000|2021-08-06 07:55:10|11660.48|11660.48|11661.24|11661.24|11661.47|11661.47|11660.48|11660.48|0
1628236520000|2021-08-06 07:55:20|11661.47|11661.47|11660.49|11660.49|11661.47|11661.47|11660.49|11660.49|0
1628236540000|2021-08-06 07:55:40|11660.91|11660.91|11662.12|11662.12|11662.12|11662.12|11660.91|11660.91|0
1628236550000|2021-08-06 07:55:50|11663.1|11663.1|11663.1|11663.1|11663.1|11663.1|11663.1|11663.1|0
1628236560000|2021-08-06 07:56:00|11663.9|11663.9|11664.71|11664.71|11664.71|11664.71|11663.9|11663.9|0
1628236570000|2021-08-06 07:56:10|11664.92|11664.92|11666.13|11666.13|11666.13|11666.13|11664.92|11664.92|0
1628236580000|2021-08-06 07:56:20|11668.1|11668.1|11670.53|11670.53|11670.53|11670.53|11668.1|11668.1|0
1628236610000|2021-08-06 07:56:50|11670.34|11670.34|11672.03|11672.03|11672.03|11672.03|11670.03|11670.03|0
1628236620000|2021-08-06 07:57:00|11672.54|11672.54|11675.24|11675.24|11675.24|11675.24|11672.54|11672.54|0
1628236630000|2021-08-06 07:57:10|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|11675.09|0
1628236650000|2021-08-06 07:57:30|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|0
1628236660000|2021-08-06 07:57:40|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|0
1628236670000|2021-08-06 07:57:50|11675.67|11675.67|11675.67|11675.67|11675.67|11675.67|11675.46|11675.46|0
1628236680000|2021-08-06 07:58:00|11675.87|11675.87|11675.54|11675.54|11676.3|11676.3|11675.54|11675.54|0
1628236690000|2021-08-06 07:58:10|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|0
1628236700000|2021-08-06 07:58:20|11676.79|11676.79|11676.79|11676.79|11676.79|11676.79|11676.79|11676.79|0
1628236710000|2021-08-06 07:58:30|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|11677.13|0
1628236720000|2021-08-06 07:58:40|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|11676.33|0
1628236750000|2021-08-06 07:59:10|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|0
1628236780000|2021-08-06 07:59:40|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|11676.09|0
1628236790000|2021-08-06 07:59:50|11677.08|11677.08|11677.42|11677.42|11677.42|11677.42|11677.08|11677.08|0
1628236800000|2021-08-06 08:00:00|11678.12|11678.12|11678.7|11678.7|11679.1|11679.1|11678.12|11678.12|0
1628236810000|2021-08-06 08:00:10|11678.36|11678.36|11676.85|11676.85|11678.61|11678.61|11676.85|11676.85|0
1628236820000|2021-08-06 08:00:20|11676.46|11676.46|11678.93|11678.93|11679.23|11679.23|11676.46|11676.46|0
1628236830000|2021-08-06 08:00:30|11678.76|11678.76|11678.59|11678.59|11678.76|11678.76|11678.59|11678.59|0
1628236840000|2021-08-06 08:00:40|11678.7|11678.7|11678.95|11678.95|11678.95|11678.95|11678.7|11678.7|0
1628236850000|2021-08-06 08:00:50|11679.11|11679.11|11677.65|11677.65|11679.11|11679.11|11677.65|11677.65|0
1628236860000|2021-08-06 08:01:00|11677.95|11677.95|11677.85|11677.85|11677.95|11677.95|11677.85|11677.85|0
1628236870000|2021-08-06 08:01:10|11677.05|11677.05|11676.9|11676.9|11677.05|11677.05|11676.9|11676.9|0
1628236880000|2021-08-06 08:01:20|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|0
1628236890000|2021-08-06 08:01:30|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|0
1628236900000|2021-08-06 08:01:40|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|0
1628236910000|2021-08-06 08:01:50|11672.4|11672.4|11672.23|11672.23|11672.4|11672.4|11672.23|11672.23|0
1628236930000|2021-08-06 08:02:10|11672.38|11672.38|11671.77|11671.77|11672.83|11672.83|11671.77|11671.77|0
1628236940000|2021-08-06 08:02:20|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|0
1628236960000|2021-08-06 08:02:40|11670.72|11670.72|11670.57|11670.57|11670.77|11670.77|11670.57|11670.57|0
1628236970000|2021-08-06 08:02:50|11670.82|11670.82|11670.31|11670.31|11670.82|11670.82|11670.31|11670.31|0
1628237000000|2021-08-06 08:03:20|11670.52|11670.52|11670.95|11670.95|11670.95|11670.95|11670.52|11670.52|0
1628237010000|2021-08-06 08:03:30|11671.93|11671.93|11671.93|11671.93|11671.93|11671.93|11671.93|11671.93|0
1628237020000|2021-08-06 08:03:40|11672.27|11672.27|11671.71|11671.71|11672.27|11672.27|11671.08|11671.08|0
1628237030000|2021-08-06 08:03:50|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|0
1628237040000|2021-08-06 08:04:00|11671.85|11671.85|11671.77|11671.77|11671.85|11671.85|11671.77|11671.77|0
1628237050000|2021-08-06 08:04:10|11671.57|11671.57|11671.93|11671.93|11672.13|11672.13|11671.57|11671.57|0
1628237060000|2021-08-06 08:04:20|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|0
1628237080000|2021-08-06 08:04:40|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|0
1628237090000|2021-08-06 08:04:50|11670.95|11670.95|11670.56|11670.56|11670.95|11670.95|11670.55|11670.55|0
1628237110000|2021-08-06 08:05:10|11670.79|11670.79|11671.13|11671.13|11671.13|11671.13|11670.79|11670.79|0
1628237120000|2021-08-06 08:05:20|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|0
1628237140000|2021-08-06 08:05:40|11670.83|11670.83|11670.68|11670.68|11670.83|11670.83|11670.68|11670.68|0
1628237170000|2021-08-06 08:06:10|11671.38|11671.38|11671.38|11671.38|11671.38|11671.38|11671.38|11671.38|0
1628237190000|2021-08-06 08:06:30|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|11671.64|0
1628237210000|2021-08-06 08:06:50|11670.65|11670.65|11670.65|11670.65|11670.65|11670.65|11670.65|11670.65|0
1628237220000|2021-08-06 08:07:00|11671.05|11671.05|11671.07|11671.07|11671.07|11671.07|11670.65|11670.65|0
1628237230000|2021-08-06 08:07:10|11670.67|11670.67|11671.05|11671.05|11671.05|11671.05|11670.25|11670.25|0
1628237240000|2021-08-06 08:07:20|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|0
1628237250000|2021-08-06 08:07:30|11668.47|11668.47|11668.12|11668.12|11668.47|11668.47|11667.14|11667.14|0
1628237260000|2021-08-06 08:07:40|11667.72|11667.72|11666.12|11666.12|11667.72|11667.72|11666.12|11666.12|0
1628237270000|2021-08-06 08:07:50|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|11665.42|0
1628237280000|2021-08-06 08:08:00|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|11665.5|0
1628237290000|2021-08-06 08:08:10|11665.29|11665.29|11665.22|11665.22|11665.29|11665.29|11665.22|11665.22|0
1628237300000|2021-08-06 08:08:20|11665.05|11665.05|11664.92|11664.92|11665.05|11665.05|11664.71|11664.71|0
1628237320000|2021-08-06 08:08:40|11666.13|11666.13|11666.08|11666.08|11666.13|11666.13|11665.82|11665.82|0
1628237350000|2021-08-06 08:09:10|11663.13|11663.13|11663.13|11663.13|11663.13|11663.13|11663.13|11663.13|0
1628237380000|2021-08-06 08:09:40|11664.33|11664.33|11662.96|11662.96|11664.33|11664.33|11662.96|11662.96|0
1628237390000|2021-08-06 08:09:50|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|11661.75|0
1628237400000|2021-08-06 08:10:00|11662.1|11662.1|11662.1|11662.1|11663.08|11663.08|11662.1|11662.1|0
1628237410000|2021-08-06 08:10:10|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|11663.31|0
1628237420000|2021-08-06 08:10:20|11662.32|11662.32|11662.32|11662.32|11662.32|11662.32|11662.32|11662.32|0
1628237430000|2021-08-06 08:10:30|11662.37|11662.37|11661.23|11661.23|11662.37|11662.37|11661.23|11661.23|0
1628237440000|2021-08-06 08:10:40|11661.1|11661.1|11660.89|11660.89|11661.1|11661.1|11660.89|11660.89|0
1628237450000|2021-08-06 08:10:50|11660.42|11660.42|11661.1|11661.1|11661.1|11661.1|11659.89|11659.89|0
1628237470000|2021-08-06 08:11:10|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|11660.75|0
1628237480000|2021-08-06 08:11:20|11660.85|11660.85|11661.47|11661.47|11661.6|11661.6|11660.85|11660.85|0
1628237490000|2021-08-06 08:11:30|11661.89|11661.89|11661.68|11661.68|11661.89|11661.89|11661.68|11661.68|0
1628237500000|2021-08-06 08:11:40|11662.1|11662.1|11662.31|11662.31|11662.31|11662.31|11662.1|11662.1|0
1628237520000|2021-08-06 08:12:00|11663.52|11663.52|11665.1|11665.1|11665.1|11665.1|11663.12|11663.12|0
1628237530000|2021-08-06 08:12:10|11664.89|11664.89|11664.49|11664.49|11664.89|11664.89|11664.49|11664.49|0
1628237550000|2021-08-06 08:12:30|11664.44|11664.44|11664.9|11664.9|11664.9|11664.9|11664.44|11664.44|0
1628237570000|2021-08-06 08:12:50|11664.5|11664.5|11664.55|11664.55|11664.55|11664.55|11664.5|11664.5|0
1628237580000|2021-08-06 08:13:00|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|11664.32|0
1628237600000|2021-08-06 08:13:20|11664.48|11664.48|11664.33|11664.33|11664.48|11664.48|11664.33|11664.33|0
1628237610000|2021-08-06 08:13:30|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|11663.83|0
1628237620000|2021-08-06 08:13:40|11664.82|11664.82|11664.66|11664.66|11664.82|11664.82|11664.66|11664.66|0
1628237630000|2021-08-06 08:13:50|11664.83|11664.83|11665.06|11665.06|11665.06|11665.06|11664.83|11664.83|0
1628237640000|2021-08-06 08:14:00|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|11665.76|0
1628237660000|2021-08-06 08:14:20|11668.71|11668.71|11668.71|11668.71|11668.71|11668.71|11668.71|11668.71|0
1628237680000|2021-08-06 08:14:40|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|0
1628237700000|2021-08-06 08:15:00|11668.37|11668.37|11668.58|11668.58|11668.58|11668.58|11666.58|11666.58|0
1628237710000|2021-08-06 08:15:10|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|11668.34|0
1628237720000|2021-08-06 08:15:20|11668.55|11668.55|11667.22|11667.22|11668.55|11668.55|11667.22|11667.22|0
1628237750000|2021-08-06 08:15:50|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|0
1628237770000|2021-08-06 08:16:10|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|0
1628237780000|2021-08-06 08:16:20|11665.49|11665.49|11664.55|11664.55|11665.49|11665.49|11664.29|11664.29|0
1628237800000|2021-08-06 08:16:40|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|0
1628237820000|2021-08-06 08:17:00|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|11665.61|0
1628237830000|2021-08-06 08:17:10|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|11664.63|0
1628237850000|2021-08-06 08:17:30|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|11665.03|0
1628237860000|2021-08-06 08:17:40|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|0
1628237870000|2021-08-06 08:17:50|11664.28|11664.28|11664.28|11664.28|11664.28|11664.28|11664.28|11664.28|0
1628237880000|2021-08-06 08:18:00|11664.68|11664.68|11665.01|11665.01|11665.48|11665.48|11664.68|11664.68|0
1628237890000|2021-08-06 08:18:10|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|0
1628237900000|2021-08-06 08:18:20|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|0
1628237920000|2021-08-06 08:18:40|11668.74|11668.74|11668.24|11668.24|11668.74|11668.74|11668.24|11668.24|0
1628237950000|2021-08-06 08:19:10|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|0
1628237960000|2021-08-06 08:19:20|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|0
1628237980000|2021-08-06 08:19:40|11667.08|11667.08|11666.09|11666.09|11667.08|11667.08|11666.09|11666.09|0
1628237990000|2021-08-06 08:19:50|11665.89|11665.89|11665.88|11665.88|11665.89|11665.89|11665.88|11665.88|0
1628238000000|2021-08-06 08:20:00|11664.89|11664.89|11665.32|11665.32|11665.32|11665.32|11664.89|11664.89|0
1628238050000|2021-08-06 08:20:50|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|11665.53|0
1628238060000|2021-08-06 08:21:00|11666.52|11666.52|11667.23|11667.23|11667.23|11667.23|11666.52|11666.52|0
1628238100000|2021-08-06 08:21:40|11667.1|11667.1|11667.23|11667.23|11667.23|11667.23|11667.1|11667.1|0
1628238120000|2021-08-06 08:22:00|11666.83|11666.83|11667.23|11667.23|11667.23|11667.23|11666.83|11666.83|0
1628238130000|2021-08-06 08:22:10|11667.06|11667.06|11666.68|11666.68|11667.06|11667.06|11666.68|11666.68|0
1628238160000|2021-08-06 08:22:40|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|0
1628238250000|2021-08-06 08:24:10|11667.27|11667.27|11667.27|11667.27|11667.27|11667.27|11667.27|11667.27|0
1628238260000|2021-08-06 08:24:20|11667.48|11667.48|11670.88|11670.88|11670.88|11670.88|11667.48|11667.48|0
1628238270000|2021-08-06 08:24:30|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|0
1628238280000|2021-08-06 08:24:40|11669.51|11669.51|11672.34|11672.34|11672.34|11672.34|11669.51|11669.51|0
1628238290000|2021-08-06 08:24:50|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|0
1628238300000|2021-08-06 08:25:00|11673.1|11673.1|11673.1|11673.1|11673.1|11673.1|11673.1|11673.1|0
1628238310000|2021-08-06 08:25:10|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|11673.27|0
1628238320000|2021-08-06 08:25:20|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|0
1628238330000|2021-08-06 08:25:30|11672.76|11672.76|11671.89|11671.89|11672.76|11672.76|11671.89|11671.89|0
1628238360000|2021-08-06 08:26:00|11672.2|11672.2|11670.99|11670.99|11672.2|11672.2|11670.99|11670.99|0
1628238370000|2021-08-06 08:26:10|11671.4|11671.4|11671.4|11671.4|11671.4|11671.4|11671.4|11671.4|0
1628238410000|2021-08-06 08:26:50|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|0
1628238420000|2021-08-06 08:27:00|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|0
1628238430000|2021-08-06 08:27:10|11673.51|11673.51|11673.51|11673.51|11673.51|11673.51|11673.51|11673.51|0
1628238470000|2021-08-06 08:27:50|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|0
1628238510000|2021-08-06 08:28:30|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|0
1628238530000|2021-08-06 08:28:50|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|11674.6|0
1628238540000|2021-08-06 08:29:00|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|11675.07|0
1628238560000|2021-08-06 08:29:20|11673.1|11673.1|11673.1|11673.1|11673.1|11673.1|11673.1|11673.1|0
1628238570000|2021-08-06 08:29:30|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|0
1628238580000|2021-08-06 08:29:40|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|0
1628238620000|2021-08-06 08:30:20|11671.4|11671.4|11670.54|11670.54|11671.45|11671.45|11670.54|11670.54|0
1628238630000|2021-08-06 08:30:30|11670.33|11670.33|11670.33|11670.33|11670.33|11670.33|11670.33|11670.33|0
1628238650000|2021-08-06 08:30:50|11670.17|11670.17|11670.59|11670.59|11670.59|11670.59|11670.17|11670.17|0
1628238660000|2021-08-06 08:31:00|11670.8|11670.8|11670.59|11670.59|11670.8|11670.8|11670.59|11670.59|0
1628238690000|2021-08-06 08:31:30|11670.06|11670.06|11669.83|11669.83|11670.06|11670.06|11669.83|11669.83|0
1628238700000|2021-08-06 08:31:40|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|0
1628238710000|2021-08-06 08:31:50|11667.65|11667.65|11667.43|11667.43|11667.65|11667.65|11667.43|11667.43|0
1628238720000|2021-08-06 08:32:00|11667.2|11667.2|11667.41|11667.41|11667.41|11667.41|11667.2|11667.2|0
1628238730000|2021-08-06 08:32:10|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|11665.44|11665.44|0
1628238740000|2021-08-06 08:32:20|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|11666.3|0
1628238750000|2021-08-06 08:32:30|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|11666.13|0
1628238780000|2021-08-06 08:33:00|11665.73|11665.73|11665.81|11665.81|11665.81|11665.81|11665.73|11665.73|0
1628238810000|2021-08-06 08:33:30|11664.6|11664.6|11665.37|11665.37|11665.37|11665.37|11664.6|11664.6|0
1628238820000|2021-08-06 08:33:40|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|11665.59|0
1628238830000|2021-08-06 08:33:50|11665.2|11665.2|11661.95|11661.95|11665.2|11665.2|11661.95|11661.95|0
1628238840000|2021-08-06 08:34:00|11661.73|11661.73|11661.66|11661.66|11661.73|11661.73|11661.66|11661.66|0
1628238860000|2021-08-06 08:34:20|11662.64|11662.64|11662.64|11662.64|11662.64|11662.64|11662.64|11662.64|0
1628238870000|2021-08-06 08:34:30|11663.84|11663.84|11664.05|11664.05|11664.05|11664.05|11663.84|11663.84|0
1628238890000|2021-08-06 08:34:50|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|11664.45|0
1628238910000|2021-08-06 08:35:10|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|11662.48|0
1628238930000|2021-08-06 08:35:30|11662.25|11662.25|11661.63|11661.63|11662.25|11662.25|11661.63|11661.63|0
1628238970000|2021-08-06 08:36:10|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|11661.98|0
1628238980000|2021-08-06 08:36:20|11661.96|11661.96|11662.49|11662.49|11662.49|11662.49|11661.96|11661.96|0
1628238990000|2021-08-06 08:36:30|11661.1|11661.1|11660.76|11660.76|11661.1|11661.1|11660.76|11660.76|0
1628239040000|2021-08-06 08:37:20|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|0
1628239060000|2021-08-06 08:37:40|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|11661.16|0
1628239070000|2021-08-06 08:37:50|11661.56|11661.56|11663.88|11663.88|11663.88|11663.88|11661.56|11661.56|0
1628239080000|2021-08-06 08:38:00|11664.23|11664.23|11663.99|11663.99|11664.63|11664.63|11663.64|11663.64|0
1628239090000|2021-08-06 08:38:10|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|0
1628239100000|2021-08-06 08:38:20|11663.46|11663.46|11663.23|11663.23|11663.46|11663.46|11663.23|11663.23|0
1628239130000|2021-08-06 08:38:50|11663.46|11663.46|11663.46|11663.46|11663.46|11663.46|11663.46|11663.46|0
1628239140000|2021-08-06 08:39:00|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|11663.07|0
1628239160000|2021-08-06 08:39:20|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|11664.05|0
1628239180000|2021-08-06 08:39:40|11664.04|11664.04|11663.61|11663.61|11664.04|11664.04|11663.61|11663.61|0
1628239190000|2021-08-06 08:39:50|11663.82|11663.82|11664.6|11664.6|11664.6|11664.6|11663.61|11663.61|0
1628239200000|2021-08-06 08:40:00|11665.64|11665.64|11666.38|11666.38|11666.74|11666.74|11665.64|11665.64|0
1628239220000|2021-08-06 08:40:20|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|11668.35|0
1628239230000|2021-08-06 08:40:30|11668.56|11668.56|11669.55|11669.55|11669.55|11669.55|11668.56|11668.56|0
1628239250000|2021-08-06 08:40:50|11669.41|11669.41|11669.41|11669.41|11669.41|11669.41|11669.41|11669.41|0
1628239260000|2021-08-06 08:41:00|11668.43|11668.43|11667.18|11667.18|11668.43|11668.43|11667.18|11667.18|0
1628239270000|2021-08-06 08:41:10|11667.1|11667.1|11668.09|11668.09|11668.09|11668.09|11667.1|11667.1|0
1628239290000|2021-08-06 08:41:30|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|11666.12|0
1628239310000|2021-08-06 08:41:50|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|11666.43|0
1628239320000|2021-08-06 08:42:00|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|0
1628239330000|2021-08-06 08:42:10|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1628239340000|2021-08-06 08:42:20|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|11669.19|0
1628239350000|2021-08-06 08:42:30|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|0
1628239370000|2021-08-06 08:42:50|11669.24|11669.24|11669.24|11669.24|11669.24|11669.24|11669.24|11669.24|0
1628239420000|2021-08-06 08:43:40|11669.47|11669.47|11669.24|11669.24|11669.47|11669.47|11669.24|11669.24|0
1628239430000|2021-08-06 08:43:50|11668.89|11668.89|11668.38|11668.38|11668.89|11668.89|11668.38|11668.38|0
1628239440000|2021-08-06 08:44:00|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|0
1628239450000|2021-08-06 08:44:10|11668.87|11668.87|11667.72|11667.72|11668.87|11668.87|11667.72|11667.72|0
1628239460000|2021-08-06 08:44:20|11667.68|11667.68|11667.68|11667.68|11667.68|11667.68|11667.68|11667.68|0
1628239470000|2021-08-06 08:44:30|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|0
1628239500000|2021-08-06 08:45:00|11668.08|11668.08|11668.05|11668.05|11668.21|11668.21|11668.05|11668.05|0
1628239510000|2021-08-06 08:45:10|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|11668.21|0
1628239520000|2021-08-06 08:45:20|11669.2|11669.2|11669.7|11669.7|11669.86|11669.86|11669.2|11669.2|0
1628239540000|2021-08-06 08:45:40|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|0
1628239550000|2021-08-06 08:45:50|11670.9|11670.9|11670.69|11670.69|11670.9|11670.9|11670.69|11670.69|0
1628239580000|2021-08-06 08:46:20|11670.85|11670.85|11669.87|11669.87|11670.85|11670.85|11669.87|11669.87|0
1628239630000|2021-08-06 08:47:10|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|0
1628239640000|2021-08-06 08:47:20|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|0
1628239650000|2021-08-06 08:47:30|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|0
1628239660000|2021-08-06 08:47:40|11670.49|11670.49|11670.55|11670.55|11670.55|11670.55|11670.34|11670.34|0
1628239670000|2021-08-06 08:47:50|11670.76|11670.76|11670.36|11670.36|11670.76|11670.76|11670.36|11670.36|0
1628239680000|2021-08-06 08:48:00|11670.21|11670.21|11670.21|11670.21|11670.21|11670.21|11670.21|11670.21|0
1628239700000|2021-08-06 08:48:20|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|11669.86|0
1628239710000|2021-08-06 08:48:30|11669.71|11669.71|11669.71|11669.71|11669.71|11669.71|11669.71|11669.71|0
1628239770000|2021-08-06 08:49:30|11668.5|11668.5|11670.11|11670.11|11670.11|11670.11|11668.5|11668.5|0
1628239780000|2021-08-06 08:49:40|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|11671.31|0
1628239800000|2021-08-06 08:50:00|11672.3|11672.3|11672.64|11672.64|11672.99|11672.99|11672.3|11672.3|0
1628239810000|2021-08-06 08:50:10|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|11672.57|0
1628239830000|2021-08-06 08:50:30|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|0
1628239840000|2021-08-06 08:50:40|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|0
1628239850000|2021-08-06 08:50:50|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|0
1628239860000|2021-08-06 08:51:00|11672.1|11672.1|11671.91|11671.91|11672.1|11672.1|11671.91|11671.91|0
1628239880000|2021-08-06 08:51:20|11672.31|11672.31|11672.95|11672.95|11672.95|11672.95|11672.31|11672.31|0
1628239890000|2021-08-06 08:51:30|11672.78|11672.78|11672.88|11672.88|11672.88|11672.88|11672.28|11672.28|0
1628239900000|2021-08-06 08:51:40|11669.92|11669.92|11670.07|11670.07|11670.07|11670.07|11669.92|11669.92|0
1628239930000|2021-08-06 08:52:10|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|11670.53|0
1628239950000|2021-08-06 08:52:30|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|0
1628239960000|2021-08-06 08:52:40|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|11671.26|0
1628239970000|2021-08-06 08:52:50|11671.18|11671.18|11671.18|11671.18|11671.18|11671.18|11671.18|11671.18|0
1628239980000|2021-08-06 08:53:00|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|0
1628239990000|2021-08-06 08:53:10|11669.85|11669.85|11669.5|11669.5|11669.85|11669.85|11669.5|11669.5|0
1628240000000|2021-08-06 08:53:20|11669.27|11669.27|11669.27|11669.27|11669.27|11669.27|11669.27|11669.27|0
1628240010000|2021-08-06 08:53:30|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|11668.47|0
1628240020000|2021-08-06 08:53:40|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|0
1628240030000|2021-08-06 08:53:50|11668.41|11668.41|11667.63|11667.63|11668.41|11668.41|11667.63|11667.63|0
1628240040000|2021-08-06 08:54:00|11666.42|11666.42|11666.42|11666.42|11666.42|11666.42|11666.42|11666.42|0
1628240100000|2021-08-06 08:55:00|11666.59|11666.59|11667.79|11667.79|11667.79|11667.79|11666.59|11666.59|0
1628240130000|2021-08-06 08:55:30|11668.14|11668.14|11668.49|11668.49|11669.24|11669.24|11668.14|11668.14|0
1628240140000|2021-08-06 08:55:40|11668.09|11668.09|11668.81|11668.81|11669.07|11669.07|11668.09|11668.09|0
1628240150000|2021-08-06 08:55:50|11670.02|11670.02|11671.22|11671.22|11671.22|11671.22|11670.02|11670.02|0
1628240160000|2021-08-06 08:56:00|11670.02|11670.02|11670.02|11670.02|11670.02|11670.02|11670.02|11670.02|0
1628240190000|2021-08-06 08:56:30|11669.51|11669.51|11669.51|11669.51|11669.51|11669.51|11669.51|11669.51|0
1628240200000|2021-08-06 08:56:40|11669.72|11669.72|11668.92|11668.92|11669.72|11669.72|11668.92|11668.92|0
1628240210000|2021-08-06 08:56:50|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|11666.95|0
1628240220000|2021-08-06 08:57:00|11666.72|11666.72|11666.09|11666.09|11666.72|11666.72|11666.09|11666.09|0
1628240250000|2021-08-06 08:57:30|11665.85|11665.85|11665.85|11665.85|11665.85|11665.85|11665.85|11665.85|0
1628240260000|2021-08-06 08:57:40|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|0
1628240280000|2021-08-06 08:58:00|11666.43|11666.43|11666.83|11666.83|11666.83|11666.83|11666.43|11666.43|0
1628240290000|2021-08-06 08:58:10|11667.18|11667.18|11667.29|11667.29|11667.31|11667.31|11667.08|11667.08|0
1628240300000|2021-08-06 08:58:20|11670.25|11670.25|11669.17|11669.17|11670.25|11670.25|11669.17|11669.17|0
1628240310000|2021-08-06 08:58:30|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|0
1628240320000|2021-08-06 08:58:40|11669.34|11669.34|11671.53|11671.53|11671.53|11671.53|11669.34|11669.34|0
1628240330000|2021-08-06 08:58:50|11671.71|11671.71|11671.73|11671.73|11671.73|11671.73|11671.71|11671.71|0
1628240340000|2021-08-06 08:59:00|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|0
1628240350000|2021-08-06 08:59:10|11671.74|11671.74|11672.93|11672.93|11672.93|11672.93|11671.74|11671.74|0
1628240360000|2021-08-06 08:59:20|11672.7|11672.7|11673.41|11673.41|11673.41|11673.41|11672.7|11672.7|0
1628240380000|2021-08-06 08:59:40|11673.43|11673.43|11675.62|11675.62|11675.62|11675.62|11673.43|11673.43|0
1628240400000|2021-08-06 09:00:00|11675.25|11675.25|11675.25|11675.25|11675.6|11675.6|11675.02|11675.02|0
1628240420000|2021-08-06 09:00:20|11675.65|11675.65|11676.85|11676.85|11677.84|11677.84|11675.65|11675.65|0
1628240430000|2021-08-06 09:00:30|11676.45|11676.45|11676.96|11676.96|11676.96|11676.96|11676.45|11676.45|0
1628240460000|2021-08-06 09:01:00|11677.04|11677.04|11676.98|11676.98|11677.04|11677.04|11676.64|11676.64|0
1628240490000|2021-08-06 09:01:30|11677.21|11677.21|11679.96|11679.96|11679.96|11679.96|11677.21|11677.21|0
1628240500000|2021-08-06 09:01:40|11680.12|11680.12|11680.65|11680.65|11680.82|11680.82|11680.12|11680.12|0
1628240510000|2021-08-06 09:01:50|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|11680.87|0
1628240540000|2021-08-06 09:02:20|11681.08|11681.08|11681.16|11681.16|11681.33|11681.33|11681.08|11681.08|0
1628240550000|2021-08-06 09:02:30|11681.41|11681.41|11681.91|11681.91|11681.91|11681.91|11681.41|11681.41|0
1628240570000|2021-08-06 09:02:50|11682.09|11682.09|11683.07|11683.07|11683.07|11683.07|11682.09|11682.09|0
1628240580000|2021-08-06 09:03:00|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|0
1628240600000|2021-08-06 09:03:20|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|0
1628240620000|2021-08-06 09:03:40|11683.09|11683.09|11683.49|11683.49|11683.49|11683.49|11683.09|11683.09|0
1628240630000|2021-08-06 09:03:50|11683.72|11683.72|11683.51|11683.51|11683.72|11683.72|11683.51|11683.51|0
1628240640000|2021-08-06 09:04:00|11683.18|11683.18|11683.17|11683.17|11683.38|11683.38|11683.17|11683.17|0
1628240660000|2021-08-06 09:04:20|11682.92|11682.92|11683.13|11683.13|11683.13|11683.13|11682.87|11682.87|0
1628240670000|2021-08-06 09:04:30|11683.36|11683.36|11683.26|11683.26|11683.36|11683.36|11683.26|11683.26|0
1628240690000|2021-08-06 09:04:50|11683.08|11683.08|11683.31|11683.31|11683.31|11683.31|11682.84|11682.84|0
1628240700000|2021-08-06 09:05:00|11683.1|11683.1|11682.76|11682.76|11683.1|11683.1|11682.76|11682.76|0
1628240730000|2021-08-06 09:05:30|11682.71|11682.71|11682.9|11682.9|11682.9|11682.9|11682.71|11682.71|0
1628240740000|2021-08-06 09:05:40|11682.8|11682.8|11683.03|11683.03|11683.03|11683.03|11682.8|11682.8|0
1628240750000|2021-08-06 09:05:50|11682.98|11682.98|11682.9|11682.9|11683.13|11683.13|11682.9|11682.9|0
1628240780000|2021-08-06 09:06:20|11683.1|11683.1|11683.23|11683.23|11683.23|11683.23|11683.1|11683.1|0
1628240790000|2021-08-06 09:06:30|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|11683.6|0
1628240810000|2021-08-06 09:06:50|11683.81|11683.81|11683.31|11683.31|11683.81|11683.81|11683.31|11683.31|0
1628240820000|2021-08-06 09:07:00|11683.1|11683.1|11683.05|11683.05|11683.31|11683.31|11683.05|11683.05|0
1628240830000|2021-08-06 09:07:10|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|11682.06|0
1628240840000|2021-08-06 09:07:20|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1628240860000|2021-08-06 09:07:40|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|11682.25|0
1628240870000|2021-08-06 09:07:50|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|11682.33|0
1628240880000|2021-08-06 09:08:00|11681.34|11681.34|11681|11681|11681.34|11681.34|11681|11681|0
1628240890000|2021-08-06 09:08:10|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1628240900000|2021-08-06 09:08:20|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|11678.58|0
1628240910000|2021-08-06 09:08:30|11677.38|11677.38|11677.9|11677.9|11677.9|11677.9|11677.38|11677.38|0
1628240920000|2021-08-06 09:08:40|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|11677.55|0
1628240930000|2021-08-06 09:08:50|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|0
1628240950000|2021-08-06 09:09:10|11676.8|11676.8|11676.93|11676.93|11676.93|11676.93|11676.8|11676.8|0
1628240960000|2021-08-06 09:09:20|11676.53|11676.53|11676.05|11676.05|11676.53|11676.53|11676.05|11676.05|0
1628240980000|2021-08-06 09:09:40|11677.04|11677.04|11676.91|11676.91|11677.09|11677.09|11676.86|11676.86|0
1628241000000|2021-08-06 09:10:00|11677.15|11677.15|11677.15|11677.15|11677.15|11677.15|11677.15|11677.15|0
1628241020000|2021-08-06 09:10:20|11677.36|11677.36|11677.15|11677.15|11677.36|11677.36|11677.15|11677.15|0
1628241050000|2021-08-06 09:10:50|11676.94|11676.94|11676.15|11676.15|11676.94|11676.94|11676.15|11676.15|0
1628241070000|2021-08-06 09:11:10|11676.53|11676.53|11678.55|11678.55|11678.55|11678.55|11676.44|11676.44|0
1628241080000|2021-08-06 09:11:20|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|11678.42|0
1628241090000|2021-08-06 09:11:30|11678.52|11678.52|11678.62|11678.62|11678.62|11678.62|11678.52|11678.52|0
1628241110000|2021-08-06 09:11:50|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|0
1628241120000|2021-08-06 09:12:00|11679.13|11679.13|11679.29|11679.29|11679.29|11679.29|11679.13|11679.13|0
1628241140000|2021-08-06 09:12:20|11679.52|11679.52|11679.44|11679.44|11679.52|11679.52|11679.44|11679.44|0
1628241150000|2021-08-06 09:12:30|11678.72|11678.72|11678.72|11678.72|11678.72|11678.72|11678.72|11678.72|0
1628241170000|2021-08-06 09:12:50|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|0
1628241180000|2021-08-06 09:13:00|11679.07|11679.07|11678.72|11678.72|11679.23|11679.23|11678.72|11678.72|0
1628241210000|2021-08-06 09:13:30|11678.52|11678.52|11675|11675|11678.52|11678.52|11675|11675|0
1628241220000|2021-08-06 09:13:40|11674.87|11674.87|11675.04|11675.04|11675.04|11675.04|11674.87|11674.87|0
1628241240000|2021-08-06 09:14:00|11675.13|11675.13|11674.87|11674.87|11675.13|11675.13|11674.87|11674.87|0
1628241260000|2021-08-06 09:14:20|11675.85|11675.85|11675.53|11675.53|11675.85|11675.85|11675.3|11675.3|0
1628241270000|2021-08-06 09:14:30|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|0
1628241290000|2021-08-06 09:14:50|11675.67|11675.67|11675.67|11675.67|11675.67|11675.67|11675.67|11675.67|0
1628241300000|2021-08-06 09:15:00|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|11674.68|0
1628241310000|2021-08-06 09:15:10|11674.45|11674.45|11674.37|11674.37|11674.45|11674.45|11674.37|11674.37|0
1628241320000|2021-08-06 09:15:20|11673.86|11673.86|11673.57|11673.57|11673.86|11673.86|11673.57|11673.57|0
1628241330000|2021-08-06 09:15:30|11673.23|11673.23|11672.88|11672.88|11673.23|11673.23|11672.88|11672.88|0
1628241350000|2021-08-06 09:15:50|11672.67|11672.67|11673.18|11673.18|11673.18|11673.18|11672.67|11672.67|0
1628241360000|2021-08-06 09:16:00|11672.96|11672.96|11672.56|11672.56|11672.96|11672.96|11672.56|11672.56|0
1628241370000|2021-08-06 09:16:10|11672.75|11672.75|11672.75|11672.75|11672.75|11672.75|11672.75|11672.75|0
1628241380000|2021-08-06 09:16:20|11672.24|11672.24|11672.64|11672.64|11672.64|11672.64|11672.24|11672.24|0
1628241390000|2021-08-06 09:16:30|11673.44|11673.44|11673.84|11673.84|11673.84|11673.84|11673.44|11673.44|0
1628241400000|2021-08-06 09:16:40|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|0
1628241430000|2021-08-06 09:17:10|11673.78|11673.78|11673.38|11673.38|11673.78|11673.78|11673.38|11673.38|0
1628241440000|2021-08-06 09:17:20|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|11673.17|0
1628241450000|2021-08-06 09:17:30|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|0
1628241460000|2021-08-06 09:17:40|11672.15|11672.15|11672.25|11672.25|11672.25|11672.25|11672.15|11672.15|0
1628241470000|2021-08-06 09:17:50|11671.85|11671.85|11671.85|11671.85|11671.85|11671.85|11671.85|11671.85|0
1628241480000|2021-08-06 09:18:00|11671.59|11671.59|11672.1|11672.1|11672.1|11672.1|11671.59|11671.59|0
1628241490000|2021-08-06 09:18:10|11672.31|11672.31|11670.34|11670.34|11672.31|11672.31|11670.34|11670.34|0
1628241500000|2021-08-06 09:18:20|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|0
1628241510000|2021-08-06 09:18:30|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|0
1628241520000|2021-08-06 09:18:40|11670.78|11670.78|11671.22|11671.22|11671.22|11671.22|11670.78|11670.78|0
1628241530000|2021-08-06 09:18:50|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|0
1628241540000|2021-08-06 09:19:00|11670.31|11670.31|11670.22|11670.22|11670.33|11670.33|11670.12|11670.12|0
1628241550000|2021-08-06 09:19:10|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|0
1628241560000|2021-08-06 09:19:20|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|11670.42|0
1628241570000|2021-08-06 09:19:30|11669.44|11669.44|11669.28|11669.28|11669.44|11669.44|11669.28|11669.28|0
1628241580000|2021-08-06 09:19:40|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1628241590000|2021-08-06 09:19:50|11669.09|11669.09|11668.75|11668.75|11669.09|11669.09|11668.75|11668.75|0
1628241600000|2021-08-06 09:20:00|11668.49|11668.49|11668.64|11668.64|11668.64|11668.64|11668.49|11668.49|0
1628241620000|2021-08-06 09:20:20|11667.43|11667.43|11667.43|11667.43|11667.43|11667.43|11667.43|11667.43|0
1628241640000|2021-08-06 09:20:40|11666.44|11666.44|11665.35|11665.35|11666.44|11666.44|11665.35|11665.35|0
1628241660000|2021-08-06 09:21:00|11665.58|11665.58|11665.77|11665.77|11665.77|11665.77|11664.78|11664.78|0
1628241670000|2021-08-06 09:21:10|11666.75|11666.75|11666.08|11666.08|11666.75|11666.75|11665.95|11665.95|0
1628241690000|2021-08-06 09:21:30|11666.48|11666.48|11667.68|11667.68|11667.68|11667.68|11666.48|11666.48|0
1628241720000|2021-08-06 09:22:00|11666.88|11666.88|11667.28|11667.28|11667.28|11667.28|11666.88|11666.88|0
1628241730000|2021-08-06 09:22:10|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|11667.11|0
1628241740000|2021-08-06 09:22:20|11666.9|11666.9|11666.9|11666.9|11666.9|11666.9|11666.9|11666.9|0
1628241770000|2021-08-06 09:22:50|11667.24|11667.24|11667.59|11667.59|11667.59|11667.59|11667.24|11667.24|0
1628241780000|2021-08-06 09:23:00|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|11667.8|0
1628241810000|2021-08-06 09:23:30|11667.54|11667.54|11667.62|11667.62|11667.62|11667.62|11667.54|11667.54|0
1628241840000|2021-08-06 09:24:00|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|0
1628241860000|2021-08-06 09:24:20|11666.42|11666.42|11665.44|11665.44|11666.42|11666.42|11665.44|11665.44|0
1628241870000|2021-08-06 09:24:30|11665.09|11665.09|11665.32|11665.32|11665.32|11665.32|11665.09|11665.09|0
1628241900000|2021-08-06 09:25:00|11665.56|11665.56|11664.36|11664.36|11665.56|11665.56|11664.36|11664.36|0
1628241920000|2021-08-06 09:25:20|11664.62|11664.62|11664.55|11664.55|11664.71|11664.71|11664.55|11664.55|0
1628241950000|2021-08-06 09:25:50|11664.97|11664.97|11664.91|11664.91|11664.97|11664.97|11664.91|11664.91|0
1628241960000|2021-08-06 09:26:00|11664.61|11664.61|11667.94|11667.94|11667.94|11667.94|11664.61|11664.61|0
1628241970000|2021-08-06 09:26:10|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|11668.92|0
1628241980000|2021-08-06 09:26:20|11669.26|11669.26|11668.31|11668.31|11669.3|11669.3|11668.31|11668.31|0
1628241990000|2021-08-06 09:26:30|11667.95|11667.95|11667.74|11667.74|11667.95|11667.95|11667.74|11667.74|0
1628242010000|2021-08-06 09:26:50|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|0
1628242020000|2021-08-06 09:27:00|11667.45|11667.45|11668.01|11668.01|11668.01|11668.01|11667.45|11667.45|0
1628242030000|2021-08-06 09:27:10|11668.09|11668.09|11668.09|11668.09|11668.09|11668.09|11668.09|11668.09|0
1628242050000|2021-08-06 09:27:30|11667.98|11667.98|11667.8|11667.8|11667.98|11667.98|11667.6|11667.6|0
1628242060000|2021-08-06 09:27:40|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|11667.93|0
1628242100000|2021-08-06 09:28:20|11668.35|11668.35|11668.56|11668.56|11668.56|11668.56|11668.35|11668.35|0
1628242110000|2021-08-06 09:28:30|11668.74|11668.74|11669.04|11669.04|11669.25|11669.25|11668.74|11668.74|0
1628242120000|2021-08-06 09:28:40|11668.62|11668.62|11669.82|11669.82|11669.82|11669.82|11668.62|11668.62|0
1628242130000|2021-08-06 09:28:50|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|11669.64|0
1628242140000|2021-08-06 09:29:00|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|11670.84|0
1628242160000|2021-08-06 09:29:20|11670.44|11670.44|11672.17|11672.17|11672.17|11672.17|11670.44|11670.44|0
1628242200000|2021-08-06 09:30:00|11671.19|11671.19|11670.96|11670.96|11671.19|11671.19|11670.96|11670.96|0
1628242210000|2021-08-06 09:30:10|11672.34|11672.34|11672.74|11672.74|11672.74|11672.74|11672.34|11672.34|0
1628242220000|2021-08-06 09:30:20|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|11672.96|0
1628242240000|2021-08-06 09:30:40|11673.19|11673.19|11673.19|11673.19|11673.19|11673.19|11673.19|11673.19|0
1628242250000|2021-08-06 09:30:50|11672.68|11672.68|11672.92|11672.92|11672.92|11672.92|11672.68|11672.68|0
1628242260000|2021-08-06 09:31:00|11673.13|11673.13|11672.49|11672.49|11673.13|11673.13|11672.49|11672.49|0
1628242270000|2021-08-06 09:31:10|11672.28|11672.28|11672.41|11672.41|11672.41|11672.41|11672.28|11672.28|0
1628242280000|2021-08-06 09:31:20|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|11672.62|0
1628242290000|2021-08-06 09:31:30|11671.63|11671.63|11671.56|11671.56|11671.63|11671.63|11671.56|11671.56|0
1628242360000|2021-08-06 09:32:40|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|0
1628242370000|2021-08-06 09:32:50|11670.75|11670.75|11669.77|11669.77|11670.75|11670.75|11669.77|11669.77|0
1628242380000|2021-08-06 09:33:00|11670.75|11670.75|11669.43|11669.43|11670.75|11670.75|11669.43|11669.43|0
1628242390000|2021-08-06 09:33:10|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|0
1628242430000|2021-08-06 09:33:50|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|11669.35|0
1628242440000|2021-08-06 09:34:00|11670.34|11670.34|11672.21|11672.21|11672.21|11672.21|11670.34|11670.34|0
1628242450000|2021-08-06 09:34:10|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|0
1628242460000|2021-08-06 09:34:20|11672.58|11672.58|11672.58|11672.58|11672.58|11672.58|11672.58|11672.58|0
1628242490000|2021-08-06 09:34:50|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|11672.71|0
1628242500000|2021-08-06 09:35:00|11673.75|11673.75|11673.75|11673.75|11673.75|11673.75|11673.75|11673.75|0
1628242510000|2021-08-06 09:35:10|11674.73|11674.73|11674.9|11674.9|11674.9|11674.9|11674.73|11674.73|0
1628242520000|2021-08-06 09:35:20|11673.7|11673.7|11672.49|11672.49|11673.7|11673.7|11672.49|11672.49|0
1628242530000|2021-08-06 09:35:30|11672.31|11672.31|11672.51|11672.51|11672.51|11672.51|11672.31|11672.31|0
1628242590000|2021-08-06 09:36:30|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|11671.52|0
1628242620000|2021-08-06 09:37:00|11671.32|11671.32|11673.11|11673.11|11673.29|11673.29|11671.32|11671.32|0
1628242630000|2021-08-06 09:37:10|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|11672.94|0
1628242660000|2021-08-06 09:37:40|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|11673.11|0
1628242670000|2021-08-06 09:37:50|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|0
1628242680000|2021-08-06 09:38:00|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|0
1628242690000|2021-08-06 09:38:10|11672.67|11672.67|11672.67|11672.67|11672.67|11672.67|11672.67|11672.67|0
1628242700000|2021-08-06 09:38:20|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|11672.85|0
1628242710000|2021-08-06 09:38:30|11672.88|11672.88|11673.11|11673.11|11673.11|11673.11|11672.67|11672.67|0
1628242720000|2021-08-06 09:38:40|11673.27|11673.27|11673.03|11673.03|11673.27|11673.27|11673.03|11673.03|0
1628242740000|2021-08-06 09:39:00|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|11673.24|0
1628242750000|2021-08-06 09:39:10|11672.26|11672.26|11672.26|11672.26|11672.26|11672.26|11672.26|11672.26|0
1628242760000|2021-08-06 09:39:20|11672.05|11672.05|11671.14|11671.14|11672.12|11672.12|11671.14|11671.14|0
1628242770000|2021-08-06 09:39:30|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|11671.15|0
1628242780000|2021-08-06 09:39:40|11671.62|11671.62|11671.83|11671.83|11671.83|11671.83|11671.41|11671.41|0
1628242800000|2021-08-06 09:40:00|11671.85|11671.85|11671.85|11671.85|11671.85|11671.85|11671.85|11671.85|0
1628242810000|2021-08-06 09:40:10|11672.65|11672.65|11671.66|11671.66|11672.65|11672.65|11671.66|11671.66|0
1628242820000|2021-08-06 09:40:20|11671.59|11671.59|11671.66|11671.66|11671.66|11671.66|11671.59|11671.59|0
1628242850000|2021-08-06 09:40:50|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|11671.45|0
1628242870000|2021-08-06 09:41:10|11671.61|11671.61|11671.83|11671.83|11671.83|11671.83|11671.61|11671.61|0
1628242880000|2021-08-06 09:41:20|11671.63|11671.63|11671.51|11671.51|11671.63|11671.63|11671.28|11671.28|0
1628242920000|2021-08-06 09:42:00|11671.7|11671.7|11671.88|11671.88|11671.88|11671.88|11671.7|11671.7|0
1628242940000|2021-08-06 09:42:20|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|0
1628242960000|2021-08-06 09:42:40|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|11671.49|0
1628242970000|2021-08-06 09:42:50|11671.65|11671.65|11671.65|11671.65|11671.65|11671.65|11671.65|11671.65|0
1628242980000|2021-08-06 09:43:00|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|11671.84|0
1628243000000|2021-08-06 09:43:20|11671.65|11671.65|11671.95|11671.95|11671.95|11671.95|11671.49|11671.49|0
1628243010000|2021-08-06 09:43:30|11671.77|11671.77|11670.78|11670.78|11671.77|11671.77|11670.78|11670.78|0
1628243020000|2021-08-06 09:43:40|11670.44|11670.44|11670.78|11670.78|11670.78|11670.78|11670.44|11670.44|0
1628243060000|2021-08-06 09:44:20|11670.47|11670.47|11670.55|11670.55|11670.55|11670.55|11670.47|11670.47|0
1628243070000|2021-08-06 09:44:30|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|0
1628243100000|2021-08-06 09:45:00|11669.68|11669.68|11669.54|11669.54|11669.68|11669.68|11669.54|11669.54|0
1628243110000|2021-08-06 09:45:10|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|0
1628243150000|2021-08-06 09:45:50|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|0
1628243160000|2021-08-06 09:46:00|11669.6|11669.6|11669.41|11669.41|11669.81|11669.81|11669.41|11669.41|0
1628243180000|2021-08-06 09:46:20|11669.68|11669.68|11670.08|11670.08|11670.08|11670.08|11669.68|11669.68|0
1628243190000|2021-08-06 09:46:30|11670.29|11670.29|11670.5|11670.5|11670.5|11670.5|11670.29|11670.29|0
1628243200000|2021-08-06 09:46:40|11670.71|11670.71|11671.19|11671.19|11671.19|11671.19|11670.71|11670.71|0
1628243210000|2021-08-06 09:46:50|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|0
1628243220000|2021-08-06 09:47:00|11670.63|11670.63|11670.63|11670.63|11670.63|11670.63|11669.65|11669.65|0
1628243230000|2021-08-06 09:47:10|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|11671.14|0
1628243240000|2021-08-06 09:47:20|11670.92|11670.92|11670.54|11670.54|11670.92|11670.92|11670.54|11670.54|0
1628243260000|2021-08-06 09:47:40|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|0
1628243280000|2021-08-06 09:48:00|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|11671.34|0
1628243290000|2021-08-06 09:48:10|11671.77|11671.77|11671.98|11671.98|11671.98|11671.98|11671.77|11671.77|0
1628243300000|2021-08-06 09:48:20|11672.21|11672.21|11672.21|11672.21|11672.21|11672.21|11672.21|11672.21|0
1628243320000|2021-08-06 09:48:40|11671.95|11671.95|11671.81|11671.81|11671.95|11671.95|11671.55|11671.55|0
1628243330000|2021-08-06 09:48:50|11671.6|11671.6|11670.61|11670.61|11671.6|11671.6|11670.61|11670.61|0
1628243340000|2021-08-06 09:49:00|11670.21|11670.21|11669.23|11669.23|11670.21|11670.21|11669.23|11669.23|0
1628243360000|2021-08-06 09:49:20|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|11669.15|0
1628243370000|2021-08-06 09:49:30|11669.23|11669.23|11669.58|11669.58|11669.58|11669.58|11669.23|11669.23|0
1628243380000|2021-08-06 09:49:40|11669.92|11669.92|11669.92|11669.92|11669.92|11669.92|11669.92|11669.92|0
1628243400000|2021-08-06 09:50:00|11670.91|11670.91|11670.4|11670.4|11670.91|11670.91|11670.4|11670.4|0
1628243410000|2021-08-06 09:50:10|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|0
1628243420000|2021-08-06 09:50:20|11671.1|11671.1|11670.83|11670.83|11671.1|11671.1|11670.75|11670.75|0
1628243430000|2021-08-06 09:50:30|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|0
1628243440000|2021-08-06 09:50:40|11672.45|11672.45|11672.59|11672.59|11672.8|11672.8|11672.45|11672.45|0
1628243450000|2021-08-06 09:50:50|11672.3|11672.3|11672.65|11672.65|11672.65|11672.65|11672.3|11672.3|0
1628243460000|2021-08-06 09:51:00|11673.63|11673.63|11674.17|11674.17|11674.17|11674.17|11673.63|11673.63|0
1628243470000|2021-08-06 09:51:10|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|0
1628243490000|2021-08-06 09:51:30|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|11674.1|0
1628243500000|2021-08-06 09:51:40|11674.45|11674.45|11674.45|11674.45|11674.45|11674.45|11674.45|11674.45|0
1628243520000|2021-08-06 09:52:00|11675.43|11675.43|11674.45|11674.45|11675.43|11675.43|11674.45|11674.45|0
1628243530000|2021-08-06 09:52:10|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|0
1628243540000|2021-08-06 09:52:20|11674.88|11674.88|11674.88|11674.88|11674.88|11674.88|11674.88|11674.88|0
1628243560000|2021-08-06 09:52:40|11674.62|11674.62|11674.45|11674.45|11674.62|11674.62|11674.45|11674.45|0
1628243600000|2021-08-06 09:53:20|11674.14|11674.14|11674.27|11674.27|11674.27|11674.27|11674.14|11674.14|0
1628243610000|2021-08-06 09:53:30|11674.4|11674.4|11673.89|11673.89|11674.4|11674.4|11673.89|11673.89|0
1628243630000|2021-08-06 09:53:50|11673.73|11673.73|11673.73|11673.73|11673.73|11673.73|11673.73|11673.73|0
1628243640000|2021-08-06 09:54:00|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|11673.22|0
1628243650000|2021-08-06 09:54:10|11673.01|11673.01|11673.57|11673.57|11673.57|11673.57|11673.01|11673.01|0
1628243700000|2021-08-06 09:55:00|11673.86|11673.86|11673.86|11673.86|11673.86|11673.86|11673.86|11673.86|0
1628243720000|2021-08-06 09:55:20|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|11674.2|0
1628243730000|2021-08-06 09:55:30|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|11674.04|0
1628243740000|2021-08-06 09:55:40|11673.87|11673.87|11674.13|11674.13|11674.13|11674.13|11673.87|11673.87|0
1628243750000|2021-08-06 09:55:50|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|11673.97|0
1628243760000|2021-08-06 09:56:00|11673.78|11673.78|11673.78|11673.78|11673.78|11673.78|11673.78|11673.78|0
1628243780000|2021-08-06 09:56:20|11673.6|11673.6|11673.71|11673.71|11673.71|11673.71|11673.6|11673.6|0
1628243790000|2021-08-06 09:56:30|11673.87|11673.87|11674.12|11674.12|11674.12|11674.12|11673.87|11673.87|0
1628243800000|2021-08-06 09:56:40|11674.2|11674.2|11674.76|11674.76|11674.76|11674.76|11674.2|11674.2|0
1628243840000|2021-08-06 09:57:20|11674.57|11674.57|11673.41|11673.41|11674.57|11674.57|11673.41|11673.41|0
1628243850000|2021-08-06 09:57:30|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|11673.48|0
1628243860000|2021-08-06 09:57:40|11673.22|11673.22|11674.04|11674.04|11674.21|11674.21|11673.22|11673.22|0
1628243880000|2021-08-06 09:58:00|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|0
1628243900000|2021-08-06 09:58:20|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|0
1628243950000|2021-08-06 09:59:10|11674.58|11674.58|11675.64|11675.64|11675.64|11675.64|11674.58|11674.58|0
1628243960000|2021-08-06 09:59:20|11675.33|11675.33|11675.48|11675.48|11675.48|11675.48|11675.13|11675.13|0
1628243970000|2021-08-06 09:59:30|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|0
1628243980000|2021-08-06 09:59:40|11675.57|11675.57|11675.83|11675.83|11675.83|11675.83|11675.57|11675.57|0
1628243990000|2021-08-06 09:59:50|11676.01|11676.01|11676.01|11676.01|11676.01|11676.01|11676.01|11676.01|0
1628244000000|2021-08-06 10:00:00|11675.38|11675.38|11675.03|11675.03|11675.38|11675.38|11675.03|11675.03|0
1628244030000|2021-08-06 10:00:30|11674.84|11674.84|11674.44|11674.44|11674.84|11674.84|11674.44|11674.44|0
1628244050000|2021-08-06 10:00:50|11673.92|11673.92|11674.12|11674.12|11674.12|11674.12|11673.92|11673.92|0
1628244060000|2021-08-06 10:01:00|11674.27|11674.27|11675.02|11675.02|11675.26|11675.26|11674.27|11674.27|0
1628244070000|2021-08-06 10:01:10|11674.55|11674.55|11674.24|11674.24|11674.55|11674.55|11674.24|11674.24|0
1628244080000|2021-08-06 10:01:20|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|0
1628244090000|2021-08-06 10:01:30|11674.15|11674.15|11672.95|11672.95|11674.15|11674.15|11672.95|11672.95|0
1628244110000|2021-08-06 10:01:50|11672.69|11672.69|11672.95|11672.95|11672.95|11672.95|11672.69|11672.69|0
1628244120000|2021-08-06 10:02:00|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|11672.55|0
1628244130000|2021-08-06 10:02:10|11672.62|11672.62|11672.28|11672.28|11672.62|11672.62|11672.28|11672.28|0
1628244140000|2021-08-06 10:02:20|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|11672.83|0
1628244150000|2021-08-06 10:02:30|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|11672.65|0
1628244160000|2021-08-06 10:02:40|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|0
1628244170000|2021-08-06 10:02:50|11672.54|11672.54|11671.74|11671.74|11672.54|11672.54|11671.74|11671.74|0
1628244180000|2021-08-06 10:03:00|11671.5|11671.5|11670.52|11670.52|11671.5|11671.5|11670.52|11670.52|0
1628244210000|2021-08-06 10:03:30|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|0
1628244220000|2021-08-06 10:03:40|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|11671.32|0
1628244260000|2021-08-06 10:04:20|11671.14|11671.14|11662.52|11662.52|11671.14|11671.14|11662.52|11662.52|0
1628244270000|2021-08-06 10:04:30|11662.12|11662.12|11662.09|11662.09|11662.12|11662.12|11661.91|11661.91|0
1628244280000|2021-08-06 10:04:40|11660.89|11660.89|11660.56|11660.56|11660.96|11660.96|11660.56|11660.56|0
1628244290000|2021-08-06 10:04:50|11659.58|11659.58|11656.92|11656.92|11659.58|11659.58|11656.92|11656.92|0
1628244300000|2021-08-06 10:05:00|11657.91|11657.91|11661.7|11661.7|11662.18|11662.18|11657.91|11657.91|0
1628244310000|2021-08-06 10:05:10|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|11661.6|0
1628244320000|2021-08-06 10:05:20|11661.41|11661.41|11662.4|11662.4|11662.4|11662.4|11661.41|11661.41|0
1628244330000|2021-08-06 10:05:30|11663.6|11663.6|11663.6|11663.6|11663.6|11663.6|11663.25|11663.25|0
1628244340000|2021-08-06 10:05:40|11664.59|11664.59|11665.74|11665.74|11665.74|11665.74|11664.59|11664.59|0
1628244350000|2021-08-06 10:05:50|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|0
1628244390000|2021-08-06 10:06:30|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|0
1628244420000|2021-08-06 10:07:00|11664.73|11664.73|11664.95|11664.95|11665.04|11665.04|11664.73|11664.73|0
1628244430000|2021-08-06 10:07:10|11663.97|11663.97|11663.97|11663.97|11663.97|11663.97|11663.97|11663.97|0
1628244440000|2021-08-06 10:07:20|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|11662.76|0
1628244450000|2021-08-06 10:07:30|11661.78|11661.78|11661.86|11661.86|11661.86|11661.86|11661.78|11661.78|0
1628244470000|2021-08-06 10:07:50|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|0
1628244500000|2021-08-06 10:08:20|11661.22|11661.22|11660.24|11660.24|11661.22|11661.22|11660.24|11660.24|0
1628244530000|2021-08-06 10:08:50|11660.47|11660.47|11656.53|11656.53|11660.47|11660.47|11656.53|11656.53|0
1628244550000|2021-08-06 10:09:10|11656.01|11656.01|11656.27|11656.27|11656.27|11656.27|11656.01|11656.01|0
1628244560000|2021-08-06 10:09:20|11656.06|11656.06|11658.03|11658.03|11658.03|11658.03|11656.06|11656.06|0
1628244570000|2021-08-06 10:09:30|11659.01|11659.01|11658.56|11658.56|11659.01|11659.01|11658.56|11658.56|0
1628244590000|2021-08-06 10:09:50|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|0
1628244630000|2021-08-06 10:10:30|11657.81|11657.81|11655.84|11655.84|11657.81|11657.81|11655.84|11655.84|0
1628244640000|2021-08-06 10:10:40|11654.86|11654.86|11654.06|11654.06|11655.44|11655.44|11654.06|11654.06|0
1628244670000|2021-08-06 10:11:10|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|11654.46|0
1628244700000|2021-08-06 10:11:40|11654.62|11654.62|11656.44|11656.44|11656.44|11656.44|11654.62|11654.62|0
1628244710000|2021-08-06 10:11:50|11656.39|11656.39|11656.96|11656.96|11657.31|11657.31|11656.39|11656.39|0
1628244720000|2021-08-06 10:12:00|11657.95|11657.95|11657.74|11657.74|11657.95|11657.95|11657.74|11657.74|0
1628244770000|2021-08-06 10:12:50|11657.9|11657.9|11657.9|11657.9|11657.9|11657.9|11657.9|11657.9|0
1628244780000|2021-08-06 10:13:00|11658.54|11658.54|11658.54|11658.54|11658.54|11658.54|11658.54|11658.54|0
1628244790000|2021-08-06 10:13:10|11658.75|11658.75|11658.27|11658.27|11658.99|11658.99|11658.27|11658.27|0
1628244830000|2021-08-06 10:13:50|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|11658.43|0
1628244840000|2021-08-06 10:14:00|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|0
1628244850000|2021-08-06 10:14:10|11658.11|11658.11|11658.34|11658.34|11658.34|11658.34|11658.11|11658.11|0
1628244860000|2021-08-06 10:14:20|11658.9|11658.9|11661.09|11661.09|11661.09|11661.09|11658.71|11658.71|0
1628244870000|2021-08-06 10:14:30|11662.07|11662.07|11661.52|11661.52|11662.07|11662.07|11661.52|11661.52|0
1628244890000|2021-08-06 10:14:50|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|0
1628244900000|2021-08-06 10:15:00|11661.78|11661.78|11661.57|11661.57|11661.78|11661.78|11661.57|11661.57|0
1628244910000|2021-08-06 10:15:10|11661.97|11661.97|11662.39|11662.39|11662.39|11662.39|11661.97|11661.97|0
1628244920000|2021-08-06 10:15:20|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|11661.19|0
1628244940000|2021-08-06 10:15:40|11662.18|11662.18|11662.81|11662.81|11662.81|11662.81|11662.18|11662.18|0
1628244960000|2021-08-06 10:16:00|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|0
1628244970000|2021-08-06 10:16:10|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|11662.81|0
1628244980000|2021-08-06 10:16:20|11661.83|11661.83|11660.84|11660.84|11661.83|11661.83|11660.84|11660.84|0
1628244990000|2021-08-06 10:16:30|11660.44|11660.44|11659.46|11659.46|11660.44|11660.44|11659.46|11659.46|0
1628245020000|2021-08-06 10:17:00|11659.61|11659.61|11656.84|11656.84|11659.61|11659.61|11656.84|11656.84|0
1628245030000|2021-08-06 10:17:10|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|11656.61|0
1628245040000|2021-08-06 10:17:20|11656.53|11656.53|11654.8|11654.8|11656.53|11656.53|11654.65|11654.65|0
1628245050000|2021-08-06 10:17:30|11654.47|11654.47|11654.23|11654.23|11654.47|11654.47|11653.67|11653.67|0
1628245080000|2021-08-06 10:18:00|11654.31|11654.31|11654.14|11654.14|11654.31|11654.31|11654.14|11654.14|0
1628245090000|2021-08-06 10:18:10|11654.31|11654.31|11654.14|11654.14|11654.31|11654.31|11654.14|11654.14|0
1628245100000|2021-08-06 10:18:20|11653.93|11653.93|11653.7|11653.7|11653.93|11653.93|11653.7|11653.7|0
1628245110000|2021-08-06 10:18:30|11654.5|11654.5|11654.5|11654.5|11654.5|11654.5|11654.5|11654.5|0
1628245130000|2021-08-06 10:18:50|11654.67|11654.67|11654.96|11654.96|11655.47|11655.47|11654.67|11654.67|0
1628245140000|2021-08-06 10:19:00|11655.12|11655.12|11655.08|11655.08|11655.29|11655.29|11655.08|11655.08|0
1628245160000|2021-08-06 10:19:20|11654.73|11654.73|11654.89|11654.89|11654.89|11654.89|11654.73|11654.73|0
1628245170000|2021-08-06 10:19:30|11654.74|11654.74|11655.06|11655.06|11655.06|11655.06|11654.74|11654.74|0
1628245190000|2021-08-06 10:19:50|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|11654.56|0
1628245200000|2021-08-06 10:20:00|11654.48|11654.48|11653.09|11653.09|11654.48|11654.48|11653.09|11653.09|0
1628245210000|2021-08-06 10:20:10|11653.17|11653.17|11653.25|11653.25|11653.25|11653.25|11653.17|11653.17|0
1628245250000|2021-08-06 10:20:50|11652.85|11652.85|11652.85|11652.85|11652.85|11652.85|11652.85|11652.85|0
1628245260000|2021-08-06 10:21:00|11652.45|11652.45|11652.68|11652.68|11652.68|11652.68|11652.45|11652.45|0
1628245280000|2021-08-06 10:21:20|11653.03|11653.03|11652.86|11652.86|11653.03|11653.03|11652.86|11652.86|0
1628245320000|2021-08-06 10:22:00|11653.01|11653.01|11652.94|11652.94|11653.01|11653.01|11652.54|11652.54|0
1628245370000|2021-08-06 10:22:50|11652.72|11652.72|11653.23|11653.23|11653.23|11653.23|11652.72|11652.72|0
1628245390000|2021-08-06 10:23:10|11653.44|11653.44|11653.65|11653.65|11653.65|11653.65|11653.44|11653.44|0
1628245410000|2021-08-06 10:23:30|11653.25|11653.25|11652.85|11652.85|11654.05|11654.05|11652.85|11652.85|0
1628245430000|2021-08-06 10:23:50|11653.25|11653.25|11652.45|11652.45|11653.25|11653.25|11652.45|11652.45|0
1628245440000|2021-08-06 10:24:00|11652.05|11652.05|11653.65|11653.65|11654.05|11654.05|11652.05|11652.05|0
1628245450000|2021-08-06 10:24:10|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|0
1628245460000|2021-08-06 10:24:20|11652.74|11652.74|11652.74|11652.74|11652.74|11652.74|11652.74|11652.74|0
1628245480000|2021-08-06 10:24:40|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|11652.96|0
1628245490000|2021-08-06 10:24:50|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|11653.38|0
1628245500000|2021-08-06 10:25:00|11653.03|11653.03|11653.19|11653.19|11653.19|11653.19|11653.03|11653.03|0
1628245510000|2021-08-06 10:25:10|11652.2|11652.2|11652.2|11652.2|11652.2|11652.2|11652.2|11652.2|0
1628245540000|2021-08-06 10:25:40|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|11652.28|0
1628245550000|2021-08-06 10:25:50|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|0
1628245560000|2021-08-06 10:26:00|11651.03|11651.03|11648.62|11648.62|11651.03|11651.03|11648.62|11648.62|0
1628245580000|2021-08-06 10:26:20|11648.47|11648.47|11648.47|11648.47|11648.47|11648.47|11648.47|11648.47|0
1628245590000|2021-08-06 10:26:30|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|0
1628245610000|2021-08-06 10:26:50|11648.28|11648.28|11648.45|11648.45|11648.85|11648.85|11647.88|11647.88|0
1628245620000|2021-08-06 10:27:00|11648.05|11648.05|11649.25|11649.25|11649.25|11649.25|11648.05|11648.05|0
1628245660000|2021-08-06 10:27:40|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|11651.22|0
1628245690000|2021-08-06 10:28:10|11650.23|11650.23|11649.81|11649.81|11650.23|11650.23|11649.81|11649.81|0
1628245710000|2021-08-06 10:28:30|11649.01|11649.01|11649.01|11649.01|11649.01|11649.01|11648.61|11648.61|0
1628245720000|2021-08-06 10:28:40|11648.61|11648.61|11648.61|11648.61|11648.61|11648.61|11648.61|11648.61|0
1628245730000|2021-08-06 10:28:50|11648.62|11648.62|11648.64|11648.64|11648.64|11648.64|11648.62|11648.62|0
1628245780000|2021-08-06 10:29:40|11648.99|11648.99|11649.04|11649.04|11649.04|11649.04|11648.99|11648.99|0
1628245790000|2021-08-06 10:29:50|11649.39|11649.39|11648.64|11648.64|11649.44|11649.44|11648.24|11648.24|0
1628245800000|2021-08-06 10:30:00|11649.04|11649.04|11647.36|11647.36|11649.04|11649.04|11647.36|11647.36|0
1628245830000|2021-08-06 10:30:30|11647.73|11647.73|11647.36|11647.36|11647.73|11647.73|11647.36|11647.36|0
1628245840000|2021-08-06 10:30:40|11647.73|11647.73|11647.14|11647.14|11647.73|11647.73|11647.14|11647.14|0
1628245850000|2021-08-06 10:30:50|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|11646.95|0
1628245860000|2021-08-06 10:31:00|11647.46|11647.46|11641.7|11641.7|11647.46|11647.46|11641.7|11641.7|0
1628245880000|2021-08-06 10:31:20|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|0
1628245890000|2021-08-06 10:31:30|11640.21|11640.21|11641.19|11641.19|11641.19|11641.19|11640.21|11640.21|0
1628245900000|2021-08-06 10:31:40|11641.42|11641.42|11641.69|11641.69|11641.69|11641.69|11641.42|11641.42|0
1628245920000|2021-08-06 10:32:00|11640.71|11640.71|11638.74|11638.74|11640.71|11640.71|11638.74|11638.74|0
1628245930000|2021-08-06 10:32:10|11638.53|11638.53|11638.47|11638.47|11639.68|11639.68|11638.47|11638.47|0
1628245940000|2021-08-06 10:32:20|11637.27|11637.27|11638.25|11638.25|11638.25|11638.25|11637.27|11637.27|0
1628245960000|2021-08-06 10:32:40|11637.73|11637.73|11637.99|11637.99|11637.99|11637.99|11637.73|11637.73|0
1628245980000|2021-08-06 10:33:00|11637.73|11637.73|11636.74|11636.74|11637.94|11637.94|11636.74|11636.74|0
1628246000000|2021-08-06 10:33:20|11637.14|11637.14|11636.89|11636.89|11637.14|11637.14|11636.74|11636.74|0
1628246010000|2021-08-06 10:33:30|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|11636.68|0
1628246020000|2021-08-06 10:33:40|11637.88|11637.88|11638.11|11638.11|11638.11|11638.11|11637.88|11637.88|0
1628246030000|2021-08-06 10:33:50|11638.91|11638.91|11638.51|11638.51|11639.32|11639.32|11638.51|11638.51|0
1628246040000|2021-08-06 10:34:00|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|11638.3|0
1628246050000|2021-08-06 10:34:10|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|11639.1|0
1628246060000|2021-08-06 10:34:20|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.87|11638.87|0
1628246080000|2021-08-06 10:34:40|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|0
1628246090000|2021-08-06 10:34:50|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|11638.76|0
1628246100000|2021-08-06 10:35:00|11638.93|11638.93|11640.12|11640.12|11640.13|11640.13|11638.93|11638.93|0
1628246120000|2021-08-06 10:35:20|11638.15|11638.15|11638.15|11638.15|11638.15|11638.15|11638.15|11638.15|0
1628246130000|2021-08-06 10:35:30|11638.07|11638.07|11638.07|11638.07|11638.07|11638.07|11637.09|11637.09|0
1628246150000|2021-08-06 10:35:50|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|0
1628246160000|2021-08-06 10:36:00|11639.96|11639.96|11640.18|11640.18|11640.18|11640.18|11638.98|11638.98|0
1628246170000|2021-08-06 10:36:10|11640.58|11640.58|11640.58|11640.58|11640.58|11640.58|11640.58|11640.58|0
1628246190000|2021-08-06 10:36:30|11640.18|11640.18|11638.98|11638.98|11640.18|11640.18|11638.98|11638.98|0
1628246220000|2021-08-06 10:37:00|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|0
1628246270000|2021-08-06 10:37:50|11637.76|11637.76|11637.84|11637.84|11637.84|11637.84|11637.68|11637.68|0
1628246280000|2021-08-06 10:38:00|11636.85|11636.85|11638.82|11638.82|11638.82|11638.82|11636.85|11636.85|0
1628246310000|2021-08-06 10:38:30|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|0
1628246340000|2021-08-06 10:39:00|11640.25|11640.25|11642.66|11642.66|11642.66|11642.66|11640.25|11640.25|0
1628246370000|2021-08-06 10:39:30|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|11642.87|0
1628246400000|2021-08-06 10:40:00|11643.86|11643.86|11643.86|11643.86|11643.86|11643.86|11643.86|11643.86|0
1628246410000|2021-08-06 10:40:10|11642.65|11642.65|11642.18|11642.18|11642.65|11642.65|11642.18|11642.18|0
1628246430000|2021-08-06 10:40:30|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|0
1628246450000|2021-08-06 10:40:50|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|0
1628246470000|2021-08-06 10:41:10|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|11639.99|0
1628246480000|2021-08-06 10:41:20|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|11639.91|0
1628246490000|2021-08-06 10:41:30|11640.31|11640.31|11639.91|11639.91|11640.31|11640.31|11639.91|11639.91|0
1628246530000|2021-08-06 10:42:10|11640.13|11640.13|11640.34|11640.34|11640.34|11640.34|11640.13|11640.13|0
1628246540000|2021-08-06 10:42:20|11640.69|11640.69|11641.89|11641.89|11642.29|11642.29|11640.69|11640.69|0
1628246550000|2021-08-06 10:42:30|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|0
1628246560000|2021-08-06 10:42:40|11641.64|11641.64|11639.67|11639.67|11641.64|11641.64|11638.69|11638.69|0
1628246570000|2021-08-06 10:42:50|11639.75|11639.75|11639.83|11639.83|11639.83|11639.83|11639.75|11639.75|0
1628246580000|2021-08-06 10:43:00|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|0
1628246600000|2021-08-06 10:43:20|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1628246620000|2021-08-06 10:43:40|11638.61|11638.61|11639.12|11639.12|11639.12|11639.12|11638.61|11638.61|0
1628246630000|2021-08-06 10:43:50|11638.61|11638.61|11639.41|11639.41|11639.41|11639.41|11637.63|11637.63|0
1628246640000|2021-08-06 10:44:00|11640.4|11640.4|11640.74|11640.74|11640.74|11640.74|11640.4|11640.4|0
1628246650000|2021-08-06 10:44:10|11640.67|11640.67|11641.65|11641.65|11641.65|11641.65|11639.68|11639.68|0
1628246680000|2021-08-06 10:44:40|11641.25|11641.25|11640.85|11640.85|11641.25|11641.25|11640.85|11640.85|0
1628246690000|2021-08-06 10:44:50|11641.25|11641.25|11641.4|11641.4|11641.4|11641.4|11641.25|11641.25|0
1628246710000|2021-08-06 10:45:10|11641.81|11641.81|11641.81|11641.81|11641.81|11641.81|11641.81|11641.81|0
1628246730000|2021-08-06 10:45:30|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|11641.47|0
1628246750000|2021-08-06 10:45:50|11641.39|11641.39|11641.39|11641.39|11641.39|11641.39|11641.39|11641.39|0
1628246760000|2021-08-06 10:46:00|11642.2|11642.2|11642.2|11642.2|11642.2|11642.2|11642.2|11642.2|0
1628246770000|2021-08-06 10:46:10|11643.18|11643.18|11640.8|11640.8|11643.18|11643.18|11640.8|11640.8|0
1628246780000|2021-08-06 10:46:20|11641.65|11641.65|11641.84|11641.84|11641.84|11641.84|11641.65|11641.65|0
1628246800000|2021-08-06 10:46:40|11642.06|11642.06|11642.06|11642.06|11642.06|11642.06|11642.06|11642.06|0
1628246810000|2021-08-06 10:46:50|11642.13|11642.13|11641.52|11641.52|11642.13|11642.13|11641.52|11641.52|0
1628246820000|2021-08-06 10:47:00|11639.55|11639.55|11639.32|11639.32|11639.95|11639.95|11638.92|11638.92|0
1628246830000|2021-08-06 10:47:10|11638.92|11638.92|11639.12|11639.12|11639.12|11639.12|11638.92|11638.92|0
1628246840000|2021-08-06 10:47:20|11639.52|11639.52|11640.03|11640.03|11640.43|11640.43|11639.52|11639.52|0
1628246850000|2021-08-06 10:47:30|11639.79|11639.79|11638.69|11638.69|11639.79|11639.79|11638.69|11638.69|0
1628246860000|2021-08-06 10:47:40|11638.92|11638.92|11638.52|11638.52|11638.92|11638.92|11638.52|11638.52|0
1628246870000|2021-08-06 10:47:50|11638.12|11638.12|11638.29|11638.29|11638.29|11638.29|11637.89|11637.89|0
1628246880000|2021-08-06 10:48:00|11638.69|11638.69|11638.69|11638.69|11638.69|11638.69|11638.69|11638.69|0
1628246890000|2021-08-06 10:48:10|11638.29|11638.29|11638.29|11638.29|11638.29|11638.29|11638.25|11638.25|0
1628246900000|2021-08-06 10:48:20|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|0
1628246910000|2021-08-06 10:48:30|11639.42|11639.42|11640.22|11640.22|11640.22|11640.22|11639.42|11639.42|0
1628246930000|2021-08-06 10:48:50|11640.45|11640.45|11640.45|11640.45|11640.45|11640.45|11640.45|11640.45|0
1628246940000|2021-08-06 10:49:00|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|11639.65|0
1628246990000|2021-08-06 10:49:50|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|11639.73|0
1628247000000|2021-08-06 10:50:00|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|11639.56|0
1628247040000|2021-08-06 10:50:40|11639.39|11639.39|11639.9|11639.9|11639.9|11639.9|11639.39|11639.39|0
1628247060000|2021-08-06 10:51:00|11639.69|11639.69|11639.34|11639.34|11639.9|11639.9|11639.34|11639.34|0
1628247080000|2021-08-06 10:51:20|11639.71|11639.71|11638.72|11638.72|11639.71|11639.71|11638.72|11638.72|0
1628247090000|2021-08-06 10:51:30|11637.74|11637.74|11637.37|11637.37|11637.74|11637.74|11637.37|11637.37|0
1628247110000|2021-08-06 10:51:50|11636.97|11636.97|11637.28|11637.28|11637.28|11637.28|11636.97|11636.97|0
1628247120000|2021-08-06 10:52:00|11637.07|11637.07|11637.44|11637.44|11637.44|11637.44|11637.07|11637.07|0
1628247130000|2021-08-06 10:52:10|11636.88|11636.88|11637.44|11637.44|11637.44|11637.44|11636.88|11636.88|0
1628247140000|2021-08-06 10:52:20|11637.25|11637.25|11637.25|11637.25|11637.62|11637.62|11637.25|11637.25|0
1628247150000|2021-08-06 10:52:30|11637.65|11637.65|11637.8|11637.8|11637.8|11637.8|11637.65|11637.65|0
1628247160000|2021-08-06 10:52:40|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|11637.97|0
1628247170000|2021-08-06 10:52:50|11638.12|11638.12|11638.33|11638.33|11639.32|11639.32|11638.12|11638.12|0
1628247180000|2021-08-06 10:53:00|11640.3|11640.3|11639.1|11639.1|11640.3|11640.3|11639.1|11639.1|0
1628247190000|2021-08-06 10:53:10|11638.89|11638.89|11639.1|11639.1|11639.1|11639.1|11638.89|11638.89|0
1628247200000|2021-08-06 10:53:20|11640.08|11640.08|11640.08|11640.08|11640.08|11640.08|11640.08|11640.08|0
1628247210000|2021-08-06 10:53:30|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|11640.24|0
1628247220000|2021-08-06 10:53:40|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|0
1628247250000|2021-08-06 10:54:10|11640.64|11640.64|11640.64|11640.64|11640.64|11640.64|11640.64|11640.64|0
1628247270000|2021-08-06 10:54:30|11640.72|11640.72|11640.72|11640.72|11640.72|11640.72|11640.72|11640.72|0
1628247290000|2021-08-06 10:54:50|11640.57|11640.57|11640.66|11640.66|11640.66|11640.66|11640.41|11640.41|0
1628247310000|2021-08-06 10:55:10|11641.06|11641.06|11640.66|11640.66|11641.06|11641.06|11640.66|11640.66|0
1628247340000|2021-08-06 10:55:40|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1628247350000|2021-08-06 10:55:50|11640.28|11640.28|11640.2|11640.2|11640.28|11640.28|11640.2|11640.2|0
1628247380000|2021-08-06 10:56:20|11639.71|11639.71|11639.66|11639.66|11639.71|11639.71|11639.66|11639.66|0
1628247390000|2021-08-06 10:56:30|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|0
1628247400000|2021-08-06 10:56:40|11639.15|11639.15|11639.36|11639.36|11639.36|11639.36|11639.15|11639.15|0
1628247410000|2021-08-06 10:56:50|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|11638.37|0
1628247420000|2021-08-06 10:57:00|11638.14|11638.14|11638.58|11638.58|11638.79|11638.79|11638.14|11638.14|0
1628247430000|2021-08-06 10:57:10|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|0
1628247440000|2021-08-06 10:57:20|11640.95|11640.95|11640.13|11640.13|11641.12|11641.12|11640.13|11640.13|0
1628247460000|2021-08-06 10:57:40|11640.06|11640.06|11640.13|11640.13|11640.13|11640.13|11640.06|11640.06|0
1628247470000|2021-08-06 10:57:50|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|11640.93|0
1628247480000|2021-08-06 10:58:00|11642.14|11642.14|11641.97|11641.97|11642.14|11642.14|11641.97|11641.97|0
1628247490000|2021-08-06 10:58:10|11643.94|11643.94|11645.33|11645.33|11645.33|11645.33|11643.94|11643.94|0
1628247500000|2021-08-06 10:58:20|11645.76|11645.76|11645.62|11645.62|11645.97|11645.97|11645.62|11645.62|0
1628247510000|2021-08-06 10:58:30|11645.27|11645.27|11645.27|11645.27|11645.27|11645.27|11645.27|11645.27|0
1628247520000|2021-08-06 10:58:40|11645.44|11645.44|11645.44|11645.44|11645.44|11645.44|11645.44|11645.44|0
1628247530000|2021-08-06 10:58:50|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|0
1628247540000|2021-08-06 10:59:00|11646.01|11646.01|11646.01|11646.01|11646.01|11646.01|11646.01|11646.01|0
1628247550000|2021-08-06 10:59:10|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|11645.03|0
1628247570000|2021-08-06 10:59:30|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|0
1628247580000|2021-08-06 10:59:40|11645.35|11645.35|11643.39|11643.39|11645.83|11645.83|11643.39|11643.39|0
1628247590000|2021-08-06 10:59:50|11643.05|11643.05|11643.23|11643.23|11643.23|11643.23|11643.05|11643.05|0
1628247600000|2021-08-06 11:00:00|11644.22|11644.22|11643.9|11643.9|11644.22|11644.22|11643.71|11643.71|0
1628247610000|2021-08-06 11:00:10|11643.66|11643.66|11643.26|11643.26|11643.66|11643.66|11643.26|11643.26|0
1628247620000|2021-08-06 11:00:20|11642.75|11642.75|11642.75|11642.75|11642.75|11642.75|11642.75|11642.75|0
1628247640000|2021-08-06 11:00:40|11642.99|11642.99|11643.06|11643.06|11643.06|11643.06|11642.99|11642.99|0
1628247650000|2021-08-06 11:00:50|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|0
1628247700000|2021-08-06 11:01:40|11642.16|11642.16|11642.23|11642.23|11642.23|11642.23|11642.16|11642.16|0
1628247720000|2021-08-06 11:02:00|11641.89|11641.89|11641.14|11641.14|11642.05|11642.05|11640.85|11640.85|0
1628247730000|2021-08-06 11:02:10|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|0
1628247760000|2021-08-06 11:02:40|11641.75|11641.75|11642.73|11642.73|11642.73|11642.73|11641.75|11641.75|0
1628247770000|2021-08-06 11:02:50|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|11642.95|0
1628247780000|2021-08-06 11:03:00|11643.11|11643.11|11641.91|11641.91|11643.62|11643.62|11641.65|11641.65|0
1628247790000|2021-08-06 11:03:10|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|0
1628247800000|2021-08-06 11:03:20|11639.94|11639.94|11638.95|11638.95|11639.94|11639.94|11638.95|11638.95|0
1628247810000|2021-08-06 11:03:30|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|11638.45|0
1628247820000|2021-08-06 11:03:40|11638.37|11638.37|11640.34|11640.34|11640.34|11640.34|11638.37|11638.37|0
1628247830000|2021-08-06 11:03:50|11640.26|11640.26|11640.18|11640.18|11640.26|11640.26|11640.1|11640.1|0
1628247920000|2021-08-06 11:05:20|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|11639.19|0
1628247950000|2021-08-06 11:05:50|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|0
1628247960000|2021-08-06 11:06:00|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|0
1628248000000|2021-08-06 11:06:40|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|11637.78|0
1628248010000|2021-08-06 11:06:50|11637.95|11637.95|11637.43|11637.43|11637.95|11637.95|11637.43|11637.43|0
1628248020000|2021-08-06 11:07:00|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|11637.69|0
1628248030000|2021-08-06 11:07:10|11638.67|11638.67|11638.6|11638.6|11638.67|11638.67|11638.6|11638.6|0
1628248050000|2021-08-06 11:07:30|11638.44|11638.44|11639.43|11639.43|11639.43|11639.43|11638.44|11638.44|0
1628248060000|2021-08-06 11:07:40|11639.76|11639.76|11636.81|11636.81|11639.76|11639.76|11635.82|11635.82|0
1628248080000|2021-08-06 11:08:00|11636.64|11636.64|11635.65|11635.65|11636.64|11636.64|11635.65|11635.65|0
1628248100000|2021-08-06 11:08:20|11634.67|11634.67|11634.59|11634.59|11634.8|11634.8|11634.37|11634.37|0
1628248110000|2021-08-06 11:08:30|11635.57|11635.57|11635.57|11635.57|11635.57|11635.57|11635.57|11635.57|0
1628248130000|2021-08-06 11:08:50|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|11635.65|0
1628248140000|2021-08-06 11:09:00|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|0
1628248160000|2021-08-06 11:09:20|11635.87|11635.87|11634.88|11634.88|11635.87|11635.87|11633.9|11633.9|0
1628248170000|2021-08-06 11:09:30|11633.9|11633.9|11634.88|11634.88|11634.88|11634.88|11633.9|11633.9|0
1628248180000|2021-08-06 11:09:40|11635.87|11635.87|11633.9|11633.9|11635.87|11635.87|11633.9|11633.9|0
1628248190000|2021-08-06 11:09:50|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|11633.98|0
1628248200000|2021-08-06 11:10:00|11635.95|11635.95|11634.74|11634.74|11635.95|11635.95|11634.74|11634.74|0
1628248210000|2021-08-06 11:10:10|11634.59|11634.59|11633.6|11633.6|11634.59|11634.59|11633.6|11633.6|0
1628248220000|2021-08-06 11:10:20|11634.59|11634.59|11633.6|11633.6|11634.59|11634.59|11633.6|11633.6|0
1628248230000|2021-08-06 11:10:30|11633.2|11633.2|11634.19|11634.19|11634.19|11634.19|11633.2|11633.2|0
1628248240000|2021-08-06 11:10:40|11634.59|11634.59|11631.63|11631.63|11634.59|11634.59|11631.63|11631.63|0
1628248260000|2021-08-06 11:11:00|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|11631.42|0
1628248270000|2021-08-06 11:11:10|11631.02|11631.02|11631.1|11631.1|11631.1|11631.1|11631.02|11631.02|0
1628248280000|2021-08-06 11:11:20|11633.07|11633.07|11634.05|11634.05|11634.05|11634.05|11633.07|11633.07|0
1628248290000|2021-08-06 11:11:30|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|0
1628248300000|2021-08-06 11:11:40|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|11632.55|0
1628248310000|2021-08-06 11:11:50|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|0
1628248320000|2021-08-06 11:12:00|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|0
1628248330000|2021-08-06 11:12:10|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|11631.61|0
1628248360000|2021-08-06 11:12:40|11632.59|11632.59|11632.51|11632.51|11632.59|11632.59|11632.51|11632.51|0
1628248370000|2021-08-06 11:12:50|11632.39|11632.39|11632.26|11632.26|11632.39|11632.39|11632.26|11632.26|0
1628248390000|2021-08-06 11:13:10|11633.24|11633.24|11633.59|11633.59|11633.59|11633.59|11633.24|11633.24|0
1628248410000|2021-08-06 11:13:30|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|0
1628248420000|2021-08-06 11:13:40|11632.29|11632.29|11632.45|11632.45|11632.45|11632.45|11632.29|11632.29|0
1628248440000|2021-08-06 11:14:00|11632.24|11632.24|11633.84|11633.84|11633.84|11633.84|11632.24|11632.24|0
1628248450000|2021-08-06 11:14:10|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|0
1628248460000|2021-08-06 11:14:20|11634.06|11634.06|11633.38|11633.38|11634.06|11634.06|11633.38|11633.38|0
1628248470000|2021-08-06 11:14:30|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|11634.36|0
1628248490000|2021-08-06 11:14:50|11634.35|11634.35|11633.65|11633.65|11634.35|11634.35|11633.65|11633.65|0
1628248500000|2021-08-06 11:15:00|11633.5|11633.5|11634.19|11634.19|11634.19|11634.19|11633.5|11633.5|0
1628248510000|2021-08-06 11:15:10|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|0
1628248520000|2021-08-06 11:15:20|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|11632.86|0
1628248530000|2021-08-06 11:15:30|11632.98|11632.98|11632.73|11632.73|11632.98|11632.98|11632.73|11632.73|0
1628248540000|2021-08-06 11:15:40|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|0
1628248550000|2021-08-06 11:15:50|11633.04|11633.04|11632.05|11632.05|11633.04|11633.04|11629.1|11629.1|0
1628248560000|2021-08-06 11:16:00|11631.07|11631.07|11631.39|11631.39|11631.39|11631.39|11631.07|11631.07|0
1628248570000|2021-08-06 11:16:10|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|0
1628248580000|2021-08-06 11:16:20|11633.43|11633.43|11633.78|11633.78|11633.78|11633.78|11633.43|11633.43|0
1628248590000|2021-08-06 11:16:30|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|0
1628248600000|2021-08-06 11:16:40|11637.17|11637.17|11636.96|11636.96|11637.17|11637.17|11636.96|11636.96|0
1628248620000|2021-08-06 11:17:00|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|0
1628248630000|2021-08-06 11:17:10|11637.87|11637.87|11638.14|11638.14|11639.13|11639.13|11637.71|11637.71|0
1628248640000|2021-08-06 11:17:20|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|11638.36|0
1628248660000|2021-08-06 11:17:40|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|11638.52|0
1628248670000|2021-08-06 11:17:50|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|11638.7|0
1628248680000|2021-08-06 11:18:00|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|11638.78|0
1628248690000|2021-08-06 11:18:10|11638.38|11638.38|11638.56|11638.56|11638.56|11638.56|11638.38|11638.38|0
1628248710000|2021-08-06 11:18:30|11638.35|11638.35|11638.14|11638.14|11638.35|11638.35|11638.14|11638.14|0
1628248720000|2021-08-06 11:18:40|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|0
1628248730000|2021-08-06 11:18:50|11636.94|11636.94|11636.6|11636.6|11636.94|11636.94|11636.6|11636.6|0
1628248740000|2021-08-06 11:19:00|11636.69|11636.69|11636.84|11636.84|11636.84|11636.84|11636.69|11636.69|0
1628248770000|2021-08-06 11:19:30|11636.21|11636.21|11636.21|11636.21|11636.21|11636.21|11636.21|11636.21|0
1628248800000|2021-08-06 11:20:00|11635.42|11635.42|11635.58|11635.58|11635.58|11635.58|11635.42|11635.42|0
1628248850000|2021-08-06 11:20:50|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|11633.61|0
1628248860000|2021-08-06 11:21:00|11631.64|11631.64|11631.14|11631.14|11631.72|11631.72|11630.79|11630.79|0
1628248900000|2021-08-06 11:21:40|11631.35|11631.35|11632.34|11632.34|11632.34|11632.34|11631.35|11631.35|0
1628248920000|2021-08-06 11:22:00|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|11632.26|0
1628248930000|2021-08-06 11:22:10|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|0
1628248950000|2021-08-06 11:22:30|11633.41|11633.41|11633.41|11633.41|11633.41|11633.41|11633.41|11633.41|0
1628248990000|2021-08-06 11:23:10|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|11632.42|0
1628249000000|2021-08-06 11:23:20|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|11632.25|0
1628249010000|2021-08-06 11:23:30|11631.5|11631.5|11630.98|11630.98|11631.5|11631.5|11630.98|11630.98|0
1628249020000|2021-08-06 11:23:40|11630.72|11630.72|11630.98|11630.98|11630.98|11630.98|11630.72|11630.72|0
1628249030000|2021-08-06 11:23:50|11631.97|11631.97|11631.98|11631.98|11631.98|11631.98|11631.77|11631.77|0
1628249040000|2021-08-06 11:24:00|11630.77|11630.77|11628.62|11628.62|11630.77|11630.77|11628.62|11628.62|0
1628249050000|2021-08-06 11:24:10|11629.12|11629.12|11628.89|11628.89|11629.12|11629.12|11628.89|11628.89|0
1628249060000|2021-08-06 11:24:20|11628.8|11628.8|11628.11|11628.11|11628.8|11628.8|11627.81|11627.81|0
1628249070000|2021-08-06 11:24:30|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|0
1628249080000|2021-08-06 11:24:40|11628.3|11628.3|11627.09|11627.09|11628.3|11628.3|11627.09|11627.09|0
1628249090000|2021-08-06 11:24:50|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|0
1628249100000|2021-08-06 11:25:00|11628.38|11628.38|11628.38|11628.38|11628.38|11628.38|11628.38|11628.38|0
1628249110000|2021-08-06 11:25:10|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|11628.23|0
1628249140000|2021-08-06 11:25:40|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|0
1628249150000|2021-08-06 11:25:50|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|11629.59|0
1628249170000|2021-08-06 11:26:10|11629.28|11629.28|11628.91|11628.91|11629.36|11629.36|11628.91|11628.91|0
1628249180000|2021-08-06 11:26:20|11628.49|11628.49|11627.5|11627.5|11628.49|11628.49|11627.5|11627.5|0
1628249190000|2021-08-06 11:26:30|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|11628.49|0
1628249200000|2021-08-06 11:26:40|11628.66|11628.66|11627.67|11627.67|11628.66|11628.66|11627.67|11627.67|0
1628249230000|2021-08-06 11:27:10|11627.83|11627.83|11627.77|11627.77|11627.86|11627.86|11627.77|11627.77|0
1628249250000|2021-08-06 11:27:30|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|0
1628249270000|2021-08-06 11:27:50|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|11628.8|0
1628249280000|2021-08-06 11:28:00|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|11628.64|0
1628249290000|2021-08-06 11:28:10|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|11628.72|0
1628249300000|2021-08-06 11:28:20|11628.89|11628.89|11629.05|11629.05|11629.05|11629.05|11628.89|11628.89|0
1628249320000|2021-08-06 11:28:40|11630.04|11630.04|11630.22|11630.22|11630.22|11630.22|11630.04|11630.04|0
1628249340000|2021-08-06 11:29:00|11629.01|11629.01|11628.03|11628.03|11629.01|11629.01|11627.04|11627.04|0
1628249350000|2021-08-06 11:29:10|11628.11|11628.11|11628.11|11628.11|11628.11|11628.11|11628.11|11628.11|0
1628249370000|2021-08-06 11:29:30|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|0
1628249400000|2021-08-06 11:30:00|11628.11|11628.11|11628.26|11628.26|11628.26|11628.26|11628.11|11628.11|0
1628249450000|2021-08-06 11:30:50|11629.24|11629.24|11630|11630|11630|11630|11629.01|11629.01|0
1628249470000|2021-08-06 11:31:10|11630.16|11630.16|11630.24|11630.24|11630.24|11630.24|11630.16|11630.16|0
1628249480000|2021-08-06 11:31:20|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|11630.02|0
1628249490000|2021-08-06 11:31:30|11631.01|11631.01|11631.01|11631.01|11631.01|11631.01|11631.01|11631.01|0
1628249500000|2021-08-06 11:31:40|11631.22|11631.22|11631.62|11631.62|11631.62|11631.62|11631.22|11631.22|0
1628249510000|2021-08-06 11:31:50|11631.22|11631.22|11632.21|11632.21|11632.42|11632.42|11631.22|11631.22|0
1628249520000|2021-08-06 11:32:00|11632.42|11632.42|11632.63|11632.63|11632.63|11632.63|11632.42|11632.42|0
1628249530000|2021-08-06 11:32:10|11632.56|11632.56|11631.76|11631.76|11632.56|11632.56|11631.76|11631.76|0
1628249560000|2021-08-06 11:32:40|11631.35|11631.35|11631.35|11631.35|11631.35|11631.35|11631.35|11631.35|0
1628249570000|2021-08-06 11:32:50|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|0
1628249590000|2021-08-06 11:33:10|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|0
1628249610000|2021-08-06 11:33:30|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|0
1628249630000|2021-08-06 11:33:50|11635.14|11635.14|11635.4|11635.4|11635.4|11635.4|11635.14|11635.14|0
1628249640000|2021-08-06 11:34:00|11636.09|11636.09|11638.92|11638.92|11638.92|11638.92|11636.09|11636.09|0
1628249650000|2021-08-06 11:34:10|11639.09|11639.09|11639.01|11639.01|11639.09|11639.09|11638.86|11638.86|0
1628249660000|2021-08-06 11:34:20|11637.04|11637.04|11639.01|11639.01|11639.01|11639.01|11637.04|11637.04|0
1628249670000|2021-08-06 11:34:30|11638.86|11638.86|11638.95|11638.95|11638.95|11638.95|11638.78|11638.78|0
1628249680000|2021-08-06 11:34:40|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|11640.15|0
1628249690000|2021-08-06 11:34:50|11640.23|11640.23|11640.14|11640.14|11640.31|11640.31|11640.14|11640.14|0
1628249700000|2021-08-06 11:35:00|11641.13|11641.13|11640.73|11640.73|11641.13|11641.13|11640.73|11640.73|0
1628249710000|2021-08-06 11:35:10|11640.33|11640.33|11640.33|11640.33|11640.33|11640.33|11640.33|11640.33|0
1628249720000|2021-08-06 11:35:20|11639.34|11639.34|11639.34|11639.34|11639.34|11639.34|11639.34|11639.34|0
1628249740000|2021-08-06 11:35:40|11639.57|11639.57|11639.57|11639.57|11639.57|11639.57|11638.59|11638.59|0
1628249760000|2021-08-06 11:36:00|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|0
1628249770000|2021-08-06 11:36:10|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|11638.59|0
1628249800000|2021-08-06 11:36:40|11638.77|11638.77|11638.77|11638.77|11638.77|11638.77|11638.77|11638.77|0
1628249810000|2021-08-06 11:36:50|11638.92|11638.92|11638.69|11638.69|11638.92|11638.92|11638.69|11638.69|0
1628249820000|2021-08-06 11:37:00|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|0
1628249830000|2021-08-06 11:37:10|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|0
1628249840000|2021-08-06 11:37:20|11639.8|11639.8|11639.8|11639.8|11639.8|11639.8|11639.8|11639.8|0
1628249850000|2021-08-06 11:37:30|11640.79|11640.79|11640.79|11640.79|11640.79|11640.79|11640.79|11640.79|0
1628249860000|2021-08-06 11:37:40|11641.99|11641.99|11645.67|11645.67|11645.67|11645.67|11641.99|11641.99|0
1628249870000|2021-08-06 11:37:50|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|11645.84|0
1628249880000|2021-08-06 11:38:00|11646.05|11646.05|11647.3|11647.3|11647.3|11647.3|11646.05|11646.05|0
1628249890000|2021-08-06 11:38:10|11647.56|11647.56|11647.77|11647.77|11647.77|11647.77|11647.56|11647.56|0
1628249910000|2021-08-06 11:38:30|11647.56|11647.56|11648.03|11648.03|11648.03|11648.03|11647.56|11647.56|0
1628249920000|2021-08-06 11:38:40|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|11648.44|0
1628249940000|2021-08-06 11:39:00|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|11648.51|0
1628249970000|2021-08-06 11:39:30|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|0
1628250000000|2021-08-06 11:40:00|11648.24|11648.24|11648.01|11648.01|11648.24|11648.24|11648.01|11648.01|0
1628250010000|2021-08-06 11:40:10|11647.66|11647.66|11647.32|11647.32|11647.66|11647.66|11647.32|11647.32|0
1628250060000|2021-08-06 11:41:00|11647.53|11647.53|11647.87|11647.87|11647.87|11647.87|11647.45|11647.45|0
1628250070000|2021-08-06 11:41:10|11647.66|11647.66|11647.45|11647.45|11647.66|11647.66|11647.45|11647.45|0
1628250110000|2021-08-06 11:41:50|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|11646.94|0
1628250120000|2021-08-06 11:42:00|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|11647.18|0
1628250130000|2021-08-06 11:42:10|11646.19|11646.19|11647.21|11647.21|11647.54|11647.54|11646.19|11646.19|0
1628250150000|2021-08-06 11:42:30|11647.37|11647.37|11644.84|11644.84|11647.37|11647.37|11644.42|11644.42|0
1628250160000|2021-08-06 11:42:40|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|11645.26|0
1628250170000|2021-08-06 11:42:50|11644.86|11644.86|11644.86|11644.86|11644.86|11644.86|11644.86|11644.86|0
1628250180000|2021-08-06 11:43:00|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|0
1628250190000|2021-08-06 11:43:10|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|11646.59|0
1628250210000|2021-08-06 11:43:30|11645.61|11645.61|11645.21|11645.21|11645.61|11645.61|11645.21|11645.21|0
1628250220000|2021-08-06 11:43:40|11644.81|11644.81|11645.21|11645.21|11645.21|11645.21|11644.81|11644.81|0
1628250250000|2021-08-06 11:44:10|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|11646.19|0
1628250260000|2021-08-06 11:44:20|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|11646.53|0
1628250270000|2021-08-06 11:44:30|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|0
1628250280000|2021-08-06 11:44:40|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|11646.77|0
1628250290000|2021-08-06 11:44:50|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|0
1628250300000|2021-08-06 11:45:00|11646.21|11646.21|11646.42|11646.42|11646.82|11646.82|11646.02|11646.02|0
1628250310000|2021-08-06 11:45:10|11646.57|11646.57|11646.17|11646.17|11646.57|11646.57|11646.17|11646.17|0
1628250320000|2021-08-06 11:45:20|11646.15|11646.15|11646.15|11646.15|11646.15|11646.15|11646.15|11646.15|0
1628250330000|2021-08-06 11:45:30|11646.55|11646.55|11646.32|11646.32|11646.72|11646.72|11646.32|11646.32|0
1628250340000|2021-08-06 11:45:40|11645.92|11645.92|11646|11646|11646|11646|11645.2|11645.2|0
1628250360000|2021-08-06 11:46:00|11646.7|11646.7|11645.84|11645.84|11646.94|11646.94|11645.84|11645.84|0
1628250370000|2021-08-06 11:46:10|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|11646.05|0
1628250380000|2021-08-06 11:46:20|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|11645.65|0
1628250400000|2021-08-06 11:46:40|11646.05|11646.05|11645.65|11645.65|11646.05|11646.05|11645.65|11645.65|0
1628250410000|2021-08-06 11:46:50|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|0
1628250420000|2021-08-06 11:47:00|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|0
1628250430000|2021-08-06 11:47:10|11646.27|11646.27|11645.29|11645.29|11646.27|11646.27|11645.29|11645.29|0
1628250440000|2021-08-06 11:47:20|11645.12|11645.12|11642.05|11642.05|11645.12|11645.12|11640.85|11640.85|0
1628250450000|2021-08-06 11:47:30|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|0
1628250460000|2021-08-06 11:47:40|11642.28|11642.28|11642.68|11642.68|11642.68|11642.68|11642.07|11642.07|0
1628250470000|2021-08-06 11:47:50|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|11642.84|0
1628250480000|2021-08-06 11:48:00|11643.07|11643.07|11643.28|11643.28|11643.28|11643.28|11643.07|11643.07|0
1628250490000|2021-08-06 11:48:10|11643.13|11643.13|11643.42|11643.42|11643.42|11643.42|11643.13|11643.13|0
1628250540000|2021-08-06 11:49:00|11643.22|11643.22|11643.15|11643.15|11643.22|11643.22|11643.15|11643.15|0
1628250550000|2021-08-06 11:49:10|11643.4|11643.4|11641.43|11641.43|11643.4|11643.4|11641.43|11641.43|0
1628250570000|2021-08-06 11:49:30|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|11642.42|0
1628250600000|2021-08-06 11:50:00|11641.43|11641.43|11641.43|11641.43|11641.43|11641.43|11640.45|11640.45|0
1628250610000|2021-08-06 11:50:10|11641.27|11641.27|11641.04|11641.04|11641.27|11641.27|11640.84|11640.84|0
1628250630000|2021-08-06 11:50:30|11641.12|11641.12|11640.72|11640.72|11641.12|11641.12|11640.72|11640.72|0
1628250660000|2021-08-06 11:51:00|11639.74|11639.74|11639.4|11639.4|11639.74|11639.74|11639.4|11639.4|0
1628250670000|2021-08-06 11:51:10|11639.48|11639.48|11640.76|11640.76|11640.76|11640.76|11639.48|11639.48|0
1628250700000|2021-08-06 11:51:40|11641.16|11641.16|11641.35|11641.35|11641.35|11641.35|11640.95|11640.95|0
1628250710000|2021-08-06 11:51:50|11642.34|11642.34|11641.35|11641.35|11642.34|11642.34|11641.35|11641.35|0
1628250740000|2021-08-06 11:52:20|11641.28|11641.28|11641.35|11641.35|11641.35|11641.35|11641.28|11641.28|0
1628250770000|2021-08-06 11:52:50|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|11641.88|0
1628250780000|2021-08-06 11:53:00|11641.65|11641.65|11641.65|11641.65|11641.65|11641.65|11641.65|11641.65|0
1628250790000|2021-08-06 11:53:10|11641.48|11641.48|11641.34|11641.34|11641.48|11641.48|11640.96|11640.96|0
1628250800000|2021-08-06 11:53:20|11640.94|11640.94|11640.94|11640.94|11640.94|11640.94|11640.94|11640.94|0
1628250820000|2021-08-06 11:53:40|11641.36|11641.36|11642|11642|11642|11642|11641.36|11641.36|0
1628250830000|2021-08-06 11:53:50|11642.07|11642.07|11642.11|11642.11|11642.11|11642.11|11641.25|11641.25|0
1628250840000|2021-08-06 11:54:00|11641.9|11641.9|11639.93|11639.93|11641.9|11641.9|11638.94|11638.94|0
1628250850000|2021-08-06 11:54:10|11639.5|11639.5|11639.29|11639.29|11639.5|11639.5|11639.29|11639.29|0
1628250860000|2021-08-06 11:54:20|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|11639.08|0
1628250900000|2021-08-06 11:55:00|11639|11639|11639.8|11639.8|11639.8|11639.8|11636.05|11636.05|0
1628250910000|2021-08-06 11:55:10|11638.82|11638.82|11637.84|11637.84|11638.82|11638.82|11637.84|11637.84|0
1628250920000|2021-08-06 11:55:20|11639.8|11639.8|11640.5|11640.5|11640.5|11640.5|11639.8|11639.8|0
1628250940000|2021-08-06 11:55:40|11641.3|11641.3|11641.7|11641.7|11641.7|11641.7|11641.3|11641.3|0
1628250950000|2021-08-06 11:55:50|11641.91|11641.91|11642.13|11642.13|11642.13|11642.13|11641.91|11641.91|0
1628250960000|2021-08-06 11:56:00|11643.11|11643.11|11642.13|11642.13|11643.11|11643.11|11642.13|11642.13|0
1628250970000|2021-08-06 11:56:10|11641.97|11641.97|11641.97|11641.97|11641.97|11641.97|11641.97|11641.97|0
1628250980000|2021-08-06 11:56:20|11641.74|11641.74|11641.74|11641.74|11642.73|11642.73|11641.74|11641.74|0
1628251010000|2021-08-06 11:56:50|11642.14|11642.14|11643.13|11643.13|11643.13|11643.13|11642.14|11642.14|0
1628251020000|2021-08-06 11:57:00|11643.34|11643.34|11643.34|11643.34|11643.34|11643.34|11643.34|11643.34|0
1628251030000|2021-08-06 11:57:10|11642.35|11642.35|11642.34|11642.34|11642.35|11642.35|11642.3|11642.3|0
1628251040000|2021-08-06 11:57:20|11642.35|11642.35|11642.35|11642.35|11642.35|11642.35|11642.35|11642.35|0
1628251070000|2021-08-06 11:57:50|11642.56|11642.56|11642.41|11642.41|11642.56|11642.56|11642.41|11642.41|0
1628251090000|2021-08-06 11:58:10|11641.42|11641.42|11642.41|11642.41|11642.41|11642.41|11641.42|11641.42|0
1628251100000|2021-08-06 11:58:20|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|0
1628251110000|2021-08-06 11:58:30|11642.72|11642.72|11642.8|11642.8|11642.8|11642.8|11642.72|11642.72|0
1628251130000|2021-08-06 11:58:50|11642.88|11642.88|11643.68|11643.68|11643.68|11643.68|11642.88|11642.88|0
1628251140000|2021-08-06 11:59:00|11642.47|11642.47|11643.68|11643.68|11643.68|11643.68|11642.47|11642.47|0
1628251160000|2021-08-06 11:59:20|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|11643.85|0
1628251170000|2021-08-06 11:59:30|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|0
1628251190000|2021-08-06 11:59:50|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|11644.29|0
1628251200000|2021-08-06 12:00:00|11645.28|11645.28|11646.29|11646.29|11646.29|11646.29|11645.28|11645.28|0
1628251230000|2021-08-06 12:00:30|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|0
1628251240000|2021-08-06 12:00:40|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|11645.97|0
1628251250000|2021-08-06 12:00:50|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|0
1628251260000|2021-08-06 12:01:00|11645.1|11645.1|11644.37|11644.37|11645.36|11645.36|11644.37|11644.37|0
1628251280000|2021-08-06 12:01:20|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|0
1628251310000|2021-08-06 12:01:50|11643.56|11643.56|11645.53|11645.53|11645.53|11645.53|11643.56|11643.56|0
1628251320000|2021-08-06 12:02:00|11646.51|11646.51|11647.51|11647.51|11647.51|11647.51|11646.51|11646.51|0
1628251330000|2021-08-06 12:02:10|11646.52|11646.52|11645.24|11645.24|11646.52|11646.52|11645.24|11645.24|0
1628251340000|2021-08-06 12:02:20|11645.32|11645.32|11645.32|11645.32|11645.32|11645.32|11645.32|11645.32|0
1628251350000|2021-08-06 12:02:30|11646.52|11646.52|11645.32|11645.32|11646.52|11646.52|11645.32|11645.32|0
1628251380000|2021-08-06 12:03:00|11645.47|11645.47|11644.14|11644.14|11645.47|11645.47|11644.14|11644.14|0
1628251390000|2021-08-06 12:03:10|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|11643.93|0
1628251400000|2021-08-06 12:03:20|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|11643.53|0
1628251430000|2021-08-06 12:03:50|11643.74|11643.74|11643.95|11643.95|11643.95|11643.95|11643.74|11643.74|0
1628251450000|2021-08-06 12:04:10|11643.25|11643.25|11641.84|11641.84|11643.25|11643.25|11641.84|11641.84|0
1628251460000|2021-08-06 12:04:20|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|0
1628251480000|2021-08-06 12:04:40|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|0
1628251510000|2021-08-06 12:05:10|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|11641.79|0
1628251520000|2021-08-06 12:05:20|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|0
1628251540000|2021-08-06 12:05:40|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|0
1628251550000|2021-08-06 12:05:50|11643.92|11643.92|11643.81|11643.81|11643.92|11643.92|11643.81|11643.81|0
1628251560000|2021-08-06 12:06:00|11644.8|11644.8|11644.67|11644.67|11644.8|11644.8|11644.67|11644.67|0
1628251570000|2021-08-06 12:06:10|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|11643.68|0
1628251610000|2021-08-06 12:06:50|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|0
1628251620000|2021-08-06 12:07:00|11643.82|11643.82|11643.89|11643.89|11643.89|11643.89|11643.82|11643.82|0
1628251650000|2021-08-06 12:07:30|11642.91|11642.91|11643.18|11643.18|11643.33|11643.33|11642.91|11642.91|0
1628251660000|2021-08-06 12:07:40|11643.1|11643.1|11643.18|11643.18|11643.18|11643.18|11643.1|11643.1|0
1628251670000|2021-08-06 12:07:50|11643.05|11643.05|11643.05|11643.05|11644.03|11644.03|11643.05|11643.05|0
1628251680000|2021-08-06 12:08:00|11644.25|11644.25|11643.93|11643.93|11644.33|11644.33|11643.93|11643.93|0
1628251690000|2021-08-06 12:08:10|11644.19|11644.19|11644.45|11644.45|11644.45|11644.45|11644.19|11644.19|0
1628251700000|2021-08-06 12:08:20|11644.71|11644.71|11644.71|11644.71|11644.71|11644.71|11644.71|11644.71|0
1628251730000|2021-08-06 12:08:50|11643.51|11643.51|11643.51|11643.51|11643.51|11643.51|11643.51|11643.51|0
1628251740000|2021-08-06 12:09:00|11643.3|11643.3|11644.44|11644.44|11644.44|11644.44|11643.3|11643.3|0
1628251790000|2021-08-06 12:09:50|11644.78|11644.78|11644.78|11644.78|11644.78|11644.78|11644.78|11644.78|0
1628251800000|2021-08-06 12:10:00|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|0
1628251820000|2021-08-06 12:10:20|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|11645.69|0
1628251830000|2021-08-06 12:10:30|11645.54|11645.54|11645.75|11645.75|11645.75|11645.75|11645.54|11645.54|0
1628251850000|2021-08-06 12:10:50|11646.55|11646.55|11646.95|11646.95|11646.95|11646.95|11646.55|11646.55|0
1628251860000|2021-08-06 12:11:00|11647.35|11647.35|11648.34|11648.34|11648.34|11648.34|11647.35|11647.35|0
1628251880000|2021-08-06 12:11:20|11648.6|11648.6|11648.6|11648.6|11648.6|11648.6|11648.6|11648.6|0
1628251890000|2021-08-06 12:11:30|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|11648.75|0
1628251920000|2021-08-06 12:12:00|11648.67|11648.67|11649.66|11649.66|11649.66|11649.66|11648.67|11648.67|0
1628251930000|2021-08-06 12:12:10|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|11649.45|0
1628251980000|2021-08-06 12:13:00|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|11649.05|0
1628252000000|2021-08-06 12:13:20|11648.65|11648.65|11648.65|11648.65|11648.65|11648.65|11648.65|11648.65|0
1628252050000|2021-08-06 12:14:10|11649.63|11649.63|11648.65|11648.65|11649.63|11649.63|11648.65|11648.65|0
1628252070000|2021-08-06 12:14:30|11648.8|11648.8|11649.4|11649.4|11649.4|11649.4|11648.8|11648.8|0
1628252080000|2021-08-06 12:14:40|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|0
1628252090000|2021-08-06 12:14:50|11649.48|11649.48|11649.82|11649.82|11649.82|11649.82|11649.48|11649.48|0
1628252100000|2021-08-06 12:15:00|11649.67|11649.67|11648.61|11648.61|11649.67|11649.67|11648.61|11648.61|0
1628252110000|2021-08-06 12:15:10|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|0
1628252120000|2021-08-06 12:15:20|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|0
1628252150000|2021-08-06 12:15:50|11649.63|11649.63|11649.72|11649.72|11649.72|11649.72|11649.63|11649.63|0
1628252160000|2021-08-06 12:16:00|11649.87|11649.87|11651.08|11651.08|11651.08|11651.08|11649.87|11649.87|0
1628252170000|2021-08-06 12:16:10|11650.68|11650.68|11650.28|11650.28|11650.68|11650.68|11650.28|11650.28|0
1628252190000|2021-08-06 12:16:30|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|11650.12|0
1628252200000|2021-08-06 12:16:40|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|11649.14|0
1628252210000|2021-08-06 12:16:50|11648.93|11648.93|11648.76|11648.76|11648.93|11648.93|11648.76|11648.76|0
1628252220000|2021-08-06 12:17:00|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|11648.36|0
1628252240000|2021-08-06 12:17:20|11648.57|11648.57|11648.57|11648.57|11648.57|11648.57|11648.57|11648.57|0
1628252250000|2021-08-06 12:17:30|11648.65|11648.65|11648.57|11648.57|11648.65|11648.65|11648.57|11648.57|0
1628252280000|2021-08-06 12:18:00|11649.56|11649.56|11650.76|11650.76|11650.76|11650.76|11649.56|11649.56|0
1628252310000|2021-08-06 12:18:30|11650.92|11650.92|11650.92|11650.92|11650.92|11650.92|11650.76|11650.76|0
1628252330000|2021-08-06 12:18:50|11651.72|11651.72|11653.51|11653.51|11653.51|11653.51|11651.72|11651.72|0
1628252340000|2021-08-06 12:19:00|11653.3|11653.3|11652.49|11652.49|11653.3|11653.3|11652.49|11652.49|0
1628252360000|2021-08-06 12:19:20|11652.26|11652.26|11652.26|11652.26|11652.26|11652.26|11652.26|11652.26|0
1628252380000|2021-08-06 12:19:40|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|11651.27|0
1628252390000|2021-08-06 12:19:50|11651.5|11651.5|11651.34|11651.34|11651.5|11651.5|11651.34|11651.34|0
1628252420000|2021-08-06 12:20:20|11652.55|11652.55|11652.55|11652.55|11652.55|11652.55|11652.55|11652.55|0
1628252430000|2021-08-06 12:20:30|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|11652.47|0
1628252470000|2021-08-06 12:21:10|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|11651.48|0
1628252490000|2021-08-06 12:21:30|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|0
1628252500000|2021-08-06 12:21:40|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|11651.56|0
1628252510000|2021-08-06 12:21:50|11651.41|11651.41|11651.41|11651.41|11651.41|11651.41|11651.41|11651.41|0
1628252560000|2021-08-06 12:22:40|11651.48|11651.48|11651.64|11651.64|11651.64|11651.64|11651.48|11651.48|0
1628252590000|2021-08-06 12:23:10|11651.48|11651.48|11651.56|11651.56|11651.56|11651.56|11651.48|11651.48|0
1628252600000|2021-08-06 12:23:20|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|11651.3|0
1628252610000|2021-08-06 12:23:30|11650.09|11650.09|11648.54|11648.54|11650.09|11650.09|11648.54|11648.54|0
1628252620000|2021-08-06 12:23:40|11648.46|11648.46|11648.54|11648.54|11648.54|11648.54|11648.46|11648.46|0
1628252630000|2021-08-06 12:23:50|11647.56|11647.56|11647.77|11647.77|11647.77|11647.77|11647.56|11647.56|0
1628252640000|2021-08-06 12:24:00|11647.54|11647.54|11647.13|11647.13|11647.54|11647.54|11647.04|11647.04|0
1628252650000|2021-08-06 12:24:10|11647.34|11647.34|11647.27|11647.27|11647.34|11647.34|11647.27|11647.27|0
1628252660000|2021-08-06 12:24:20|11646.77|11646.77|11646.86|11646.86|11646.86|11646.86|11646.77|11646.77|0
1628252670000|2021-08-06 12:24:30|11647.84|11647.84|11647.75|11647.75|11648|11648|11647.75|11647.75|0
1628252680000|2021-08-06 12:24:40|11647.73|11647.73|11647.71|11647.71|11647.73|11647.73|11647.71|11647.71|0
1628252690000|2021-08-06 12:24:50|11647.68|11647.68|11647.76|11647.76|11647.76|11647.76|11647.55|11647.55|0
1628252700000|2021-08-06 12:25:00|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|0
1628252710000|2021-08-06 12:25:10|11648.38|11648.38|11648.25|11648.25|11648.38|11648.38|11648.25|11648.25|0
1628252720000|2021-08-06 12:25:20|11648.12|11648.12|11649.32|11649.32|11649.32|11649.32|11648.12|11648.12|0
1628252730000|2021-08-06 12:25:30|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|11650.53|0
1628252740000|2021-08-06 12:25:40|11650.61|11650.61|11650.68|11650.68|11650.68|11650.68|11650.61|11650.61|0
1628252780000|2021-08-06 12:26:20|11649.7|11649.7|11649.76|11649.76|11650.75|11650.75|11649.7|11649.7|0
1628252800000|2021-08-06 12:26:40|11649.69|11649.69|11649.95|11649.95|11649.95|11649.95|11649.69|11649.69|0
1628252820000|2021-08-06 12:27:00|11650.16|11650.16|11650.36|11650.36|11650.36|11650.36|11650.16|11650.16|0
1628252840000|2021-08-06 12:27:20|11649.96|11649.96|11649.05|11649.05|11650.04|11650.04|11649.05|11649.05|0
1628252850000|2021-08-06 12:27:30|11648.07|11648.07|11647.72|11647.72|11648.07|11648.07|11647.37|11647.37|0
1628252860000|2021-08-06 12:27:40|11648.7|11648.7|11648.7|11648.7|11648.7|11648.7|11648.7|11648.7|0
1628252870000|2021-08-06 12:27:50|11648.72|11648.72|11647.74|11647.74|11648.72|11648.72|11647.74|11647.74|0
1628252880000|2021-08-06 12:28:00|11647.57|11647.57|11647.57|11647.57|11647.57|11647.57|11647.57|11647.57|0
1628252890000|2021-08-06 12:28:10|11646.58|11646.58|11646.58|11646.58|11646.58|11646.58|11646.58|11646.58|0
1628252900000|2021-08-06 12:28:20|11646.18|11646.18|11645.78|11645.78|11646.18|11646.18|11645.78|11645.78|0
1628252910000|2021-08-06 12:28:30|11644.8|11644.8|11645.2|11645.2|11645.2|11645.2|11644.8|11644.8|0
1628252920000|2021-08-06 12:28:40|11645.43|11645.43|11645.43|11645.43|11645.43|11645.43|11645.43|11645.43|0
1628252930000|2021-08-06 12:28:50|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|0
1628252940000|2021-08-06 12:29:00|11644.46|11644.46|11644.83|11644.83|11644.83|11644.83|11644.46|11644.46|0
1628252960000|2021-08-06 12:29:20|11645.05|11645.05|11645.55|11645.55|11645.55|11645.55|11645.05|11645.05|0
1628252970000|2021-08-06 12:29:30|11645.47|11645.47|11645.71|11645.71|11645.71|11645.71|11645.47|11645.47|0
1628252980000|2021-08-06 12:29:40|11645.92|11645.92|11647.95|11647.95|11647.95|11647.95|11645.92|11645.92|0
1628252990000|2021-08-06 12:29:50|11647.44|11647.44|11650.87|11650.87|11650.87|11650.87|11647.44|11647.44|0
1628253000000|2021-08-06 12:30:00|11651.54|11651.54|11653.84|11653.84|11653.84|11653.84|11651.54|11651.54|0
1628253010000|2021-08-06 12:30:10|11652.86|11652.86|11654.93|11654.93|11654.93|11654.93|11652.52|11652.52|0
1628253020000|2021-08-06 12:30:20|11654.8|11654.8|11655.12|11655.12|11655.12|11655.12|11654.73|11654.73|0
1628253030000|2021-08-06 12:30:30|11654.99|11654.99|11655.97|11655.97|11655.97|11655.97|11654.99|11654.99|0
1628253040000|2021-08-06 12:30:40|11654|11654|11653.71|11653.71|11654|11654|11653.71|11653.71|0
1628253050000|2021-08-06 12:30:50|11652.91|11652.91|11652.6|11652.6|11653.13|11653.13|11652.6|11652.6|0
1628253060000|2021-08-06 12:31:00|11652.95|11652.95|11654.3|11654.3|11654.3|11654.3|11652.95|11652.95|0
1628253070000|2021-08-06 12:31:10|11654.53|11654.53|11653.81|11653.81|11654.6|11654.6|11653.62|11653.62|0
1628253080000|2021-08-06 12:31:20|11653.46|11653.46|11652.42|11652.42|11653.46|11653.46|11652.21|11652.21|0
1628253090000|2021-08-06 12:31:30|11652.35|11652.35|11650.77|11650.77|11652.35|11652.35|11650.77|11650.77|0
1628253100000|2021-08-06 12:31:40|11649.56|11649.56|11648.35|11648.35|11649.56|11649.56|11648.35|11648.35|0
1628253120000|2021-08-06 12:32:00|11648.19|11648.19|11648.19|11648.19|11648.19|11648.19|11648.19|11648.19|0
1628253130000|2021-08-06 12:32:10|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11647.84|11647.84|0
1628253150000|2021-08-06 12:32:30|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|11648.32|0
1628253160000|2021-08-06 12:32:40|11648.67|11648.67|11648.88|11648.88|11648.88|11648.88|11648.67|11648.67|0
1628253180000|2021-08-06 12:33:00|11648.82|11648.82|11649.81|11649.81|11649.81|11649.81|11648.82|11648.82|0
1628253190000|2021-08-06 12:33:10|11650.79|11650.79|11650.88|11650.88|11651.22|11651.22|11650.79|11650.79|0
1628253210000|2021-08-06 12:33:30|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|0
1628253240000|2021-08-06 12:34:00|11650.66|11650.66|11650.66|11650.66|11650.66|11650.66|11650.66|11650.66|0
1628253250000|2021-08-06 12:34:10|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|0
1628253280000|2021-08-06 12:34:40|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|11649.82|0
1628253290000|2021-08-06 12:34:50|11649.98|11649.98|11648.22|11648.22|11649.98|11649.98|11648.01|11648.01|0
1628253300000|2021-08-06 12:35:00|11647.87|11647.87|11648.65|11648.65|11648.65|11648.65|11647.66|11647.66|0
1628253310000|2021-08-06 12:35:10|11647.66|11647.66|11649.64|11649.64|11649.64|11649.64|11647.66|11647.66|0
1628253320000|2021-08-06 12:35:20|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|11649.48|0
1628253350000|2021-08-06 12:35:50|11648.28|11648.28|11648.78|11648.78|11648.78|11648.78|11648.28|11648.28|0
1628253360000|2021-08-06 12:36:00|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|0
1628253370000|2021-08-06 12:36:10|11648.97|11648.97|11650.45|11650.45|11650.45|11650.45|11648.97|11648.97|0
1628253380000|2021-08-06 12:36:20|11651.65|11651.65|11651.65|11651.65|11651.65|11651.65|11651.65|11651.65|0
1628253390000|2021-08-06 12:36:30|11651.14|11651.14|11651.45|11651.45|11651.45|11651.45|11651.14|11651.14|0
1628253400000|2021-08-06 12:36:40|11651.66|11651.66|11651.66|11651.66|11652.01|11652.01|11651.66|11651.66|0
1628253410000|2021-08-06 12:36:50|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|11651.53|0
1628253420000|2021-08-06 12:37:00|11652.86|11652.86|11653.85|11653.85|11653.85|11653.85|11652.86|11652.86|0
1628253430000|2021-08-06 12:37:10|11653.93|11653.93|11654.33|11654.33|11654.33|11654.33|11653.93|11653.93|0
1628253440000|2021-08-06 12:37:20|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|0
1628253460000|2021-08-06 12:37:40|11654.76|11654.76|11652.86|11652.86|11654.83|11654.83|11652.86|11652.86|0
1628253480000|2021-08-06 12:38:00|11652.77|11652.77|11654.12|11654.12|11654.12|11654.12|11652.54|11652.54|0
1628253490000|2021-08-06 12:38:10|11653.72|11653.72|11653.64|11653.64|11654.12|11654.12|11653.32|11653.32|0
1628253510000|2021-08-06 12:38:30|11653.39|11653.39|11653.14|11653.14|11653.39|11653.39|11653.14|11653.14|0
1628253520000|2021-08-06 12:38:40|11653.18|11653.18|11653.18|11653.18|11653.18|11653.18|11653.18|11653.18|0
1628253530000|2021-08-06 12:38:50|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|0
1628253540000|2021-08-06 12:39:00|11652.05|11652.05|11652.85|11652.85|11652.85|11652.85|11652.05|11652.05|0
1628253550000|2021-08-06 12:39:10|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|11652.98|0
1628253560000|2021-08-06 12:39:20|11653.15|11653.15|11653.36|11653.36|11653.36|11653.36|11653.15|11653.15|0
1628253580000|2021-08-06 12:39:40|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|11653.2|0
1628253630000|2021-08-06 12:40:30|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|11652.22|0
1628253640000|2021-08-06 12:40:40|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|11652.3|0
1628253650000|2021-08-06 12:40:50|11652.46|11652.46|11652.46|11652.46|11652.46|11652.46|11652.46|11652.46|0
1628253670000|2021-08-06 12:41:10|11650.49|11650.49|11650.78|11650.78|11650.78|11650.78|11650.49|11650.49|0
1628253690000|2021-08-06 12:41:30|11650.71|11650.71|11650.45|11650.45|11650.71|11650.71|11650.45|11650.45|0
1628253700000|2021-08-06 12:41:40|11649.65|11649.65|11649.31|11649.31|11649.7|11649.7|11649.31|11649.31|0
1628253710000|2021-08-06 12:41:50|11649.81|11649.81|11649.6|11649.6|11649.81|11649.81|11649.6|11649.6|0
1628253720000|2021-08-06 12:42:00|11649.76|11649.76|11648.78|11648.78|11649.76|11649.76|11648.08|11648.08|0
1628253730000|2021-08-06 12:42:10|11647.79|11647.79|11646.81|11646.81|11647.79|11647.79|11646.81|11646.81|0
1628253760000|2021-08-06 12:42:40|11646.79|11646.79|11647.78|11647.78|11647.78|11647.78|11646.79|11646.79|0
1628253770000|2021-08-06 12:42:50|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|11647.27|0
1628253780000|2021-08-06 12:43:00|11647.06|11647.06|11646.07|11646.07|11647.06|11647.06|11646.07|11646.07|0
1628253790000|2021-08-06 12:43:10|11645.67|11645.67|11645.67|11645.67|11646.07|11646.07|11645.67|11645.67|0
1628253800000|2021-08-06 12:43:20|11645.96|11645.96|11645.96|11645.96|11645.96|11645.96|11645.96|11645.96|0
1628253820000|2021-08-06 12:43:40|11645.17|11645.17|11642.63|11642.63|11645.44|11645.44|11641.1|11641.1|0
1628253830000|2021-08-06 12:43:50|11642.21|11642.21|11642.18|11642.18|11642.61|11642.61|11642.18|11642.18|0
1628253840000|2021-08-06 12:44:00|11639.77|11639.77|11641.74|11641.74|11641.74|11641.74|11639.77|11639.77|0
1628253860000|2021-08-06 12:44:20|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|11640.75|0
1628253880000|2021-08-06 12:44:40|11640.91|11640.91|11641.23|11641.23|11641.23|11641.23|11640.91|11640.91|0
1628253890000|2021-08-06 12:44:50|11641.36|11641.36|11641.57|11641.57|11641.57|11641.57|11641.36|11641.36|0
1628253900000|2021-08-06 12:45:00|11641.41|11641.41|11640.21|11640.21|11641.41|11641.41|11640.21|11640.21|0
1628253910000|2021-08-06 12:45:10|11639.95|11639.95|11638.68|11638.68|11639.95|11639.95|11638.68|11638.68|0
1628253920000|2021-08-06 12:45:20|11638.53|11638.53|11639.36|11639.36|11639.36|11639.36|11638.37|11638.37|0
1628253930000|2021-08-06 12:45:30|11639.57|11639.57|11638.38|11638.38|11639.57|11639.57|11638.38|11638.38|0
1628253940000|2021-08-06 12:45:40|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|0
1628253950000|2021-08-06 12:45:50|11637.23|11637.23|11637.66|11637.66|11637.83|11637.83|11637.23|11637.23|0
1628253980000|2021-08-06 12:46:20|11638.67|11638.67|11640.45|11640.45|11640.45|11640.45|11638.67|11638.67|0
1628253990000|2021-08-06 12:46:30|11640.47|11640.47|11639.39|11639.39|11640.67|11640.67|11639.39|11639.39|0
1628254000000|2021-08-06 12:46:40|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|11639.7|0
1628254020000|2021-08-06 12:47:00|11639.62|11639.62|11640.4|11640.4|11640.4|11640.4|11639.62|11639.62|0
1628254030000|2021-08-06 12:47:10|11640.52|11640.52|11640.12|11640.12|11640.52|11640.52|11640.11|11640.11|0
1628254050000|2021-08-06 12:47:30|11639.14|11639.14|11638.36|11638.36|11639.14|11639.14|11638.15|11638.15|0
1628254060000|2021-08-06 12:47:40|11639.35|11639.35|11639.19|11639.19|11639.35|11639.35|11639.19|11639.19|0
1628254090000|2021-08-06 12:48:10|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|11638.97|0
1628254120000|2021-08-06 12:48:40|11639.04|11639.04|11640.24|11640.24|11640.24|11640.24|11639.04|11639.04|0
1628254130000|2021-08-06 12:48:50|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|11640.4|0
1628254140000|2021-08-06 12:49:00|11640.19|11640.19|11640.4|11640.4|11640.4|11640.4|11640.19|11640.19|0
1628254150000|2021-08-06 12:49:10|11639.42|11639.42|11638.59|11638.59|11639.42|11639.42|11638.43|11638.43|0
1628254170000|2021-08-06 12:49:30|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|11637.89|0
1628254180000|2021-08-06 12:49:40|11637.56|11637.56|11638.14|11638.14|11638.14|11638.14|11637.56|11637.56|0
1628254190000|2021-08-06 12:49:50|11637.79|11637.79|11637.37|11637.37|11637.79|11637.79|11637.37|11637.37|0
1628254200000|2021-08-06 12:50:00|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|11636.44|11636.44|0
1628254210000|2021-08-06 12:50:10|11637.07|11637.07|11635.1|11635.1|11637.07|11637.07|11635.1|11635.1|0
1628254220000|2021-08-06 12:50:20|11635.25|11635.25|11635.36|11635.36|11635.36|11635.36|11634.04|11634.04|0
1628254230000|2021-08-06 12:50:30|11635.12|11635.12|11635.05|11635.05|11635.12|11635.12|11635.05|11635.05|0
1628254240000|2021-08-06 12:50:40|11635.08|11635.08|11634.1|11634.1|11635.08|11635.08|11633.7|11633.7|0
1628254250000|2021-08-06 12:50:50|11634.3|11634.3|11634.99|11634.99|11634.99|11634.99|11634.3|11634.3|0
1628254260000|2021-08-06 12:51:00|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|11635.39|0
1628254270000|2021-08-06 12:51:10|11634.7|11634.7|11634.7|11634.7|11634.7|11634.7|11634.7|11634.7|0
1628254280000|2021-08-06 12:51:20|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|11635.04|0
1628254300000|2021-08-06 12:51:40|11636.03|11636.03|11636.03|11636.03|11636.03|11636.03|11636.03|11636.03|0
1628254310000|2021-08-06 12:51:50|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|11636.05|0
1628254320000|2021-08-06 12:52:00|11635.83|11635.83|11635.8|11635.8|11635.83|11635.83|11635.8|11635.8|0
1628254330000|2021-08-06 12:52:10|11634.81|11634.81|11633.83|11633.83|11634.81|11634.81|11633.83|11633.83|0
1628254350000|2021-08-06 12:52:30|11633.92|11633.92|11634.51|11634.51|11634.51|11634.51|11633.92|11633.92|0
1628254370000|2021-08-06 12:52:50|11633.52|11633.52|11633.18|11633.18|11634.51|11634.51|11633.18|11633.18|0
1628254380000|2021-08-06 12:53:00|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|0
1628254390000|2021-08-06 12:53:10|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|11633.44|0
1628254400000|2021-08-06 12:53:20|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|11635.76|0
1628254410000|2021-08-06 12:53:30|11635.97|11635.97|11635.92|11635.92|11636.13|11636.13|11635.92|11635.92|0
1628254430000|2021-08-06 12:53:50|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|11634.93|0
1628254440000|2021-08-06 12:54:00|11635.04|11635.04|11635.2|11635.2|11635.2|11635.2|11635.04|11635.04|0
1628254450000|2021-08-06 12:54:10|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|11635.99|0
1628254460000|2021-08-06 12:54:20|11636.2|11636.2|11636.37|11636.37|11636.37|11636.37|11636.2|11636.2|0
1628254470000|2021-08-06 12:54:30|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|0
1628254480000|2021-08-06 12:54:40|11634.93|11634.93|11635.06|11635.06|11635.17|11635.17|11634.93|11634.93|0
1628254490000|2021-08-06 12:54:50|11636.04|11636.04|11636.55|11636.55|11637.03|11637.03|11636.04|11636.04|0
1628254500000|2021-08-06 12:55:00|11636.57|11636.57|11636.48|11636.48|11636.57|11636.57|11636.48|11636.48|0
1628254510000|2021-08-06 12:55:10|11636.63|11636.63|11637.84|11637.84|11637.84|11637.84|11636.63|11636.63|0
1628254520000|2021-08-06 12:55:20|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|11637.58|0
1628254540000|2021-08-06 12:55:40|11636.59|11636.59|11637.08|11637.08|11637.08|11637.08|11636.59|11636.59|0
1628254550000|2021-08-06 12:55:50|11636.9|11636.9|11637.08|11637.08|11637.08|11637.08|11636.9|11636.9|0
1628254560000|2021-08-06 12:56:00|11636.93|11636.93|11636.93|11636.93|11636.93|11636.93|11636.93|11636.93|0
1628254580000|2021-08-06 12:56:20|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|0
1628254590000|2021-08-06 12:56:30|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|11636.29|0
1628254600000|2021-08-06 12:56:40|11635.84|11635.84|11635.86|11635.86|11635.86|11635.86|11635.82|11635.82|0
1628254610000|2021-08-06 12:56:50|11635.69|11635.69|11635.73|11635.73|11635.73|11635.73|11635.67|11635.67|0
1628254620000|2021-08-06 12:57:00|11635.67|11635.67|11635.77|11635.77|11635.83|11635.83|11635.67|11635.67|0
1628254630000|2021-08-06 12:57:10|11634.79|11634.79|11634.56|11634.56|11634.79|11634.79|11634.56|11634.56|0
1628254660000|2021-08-06 12:57:40|11634.77|11634.77|11634.03|11634.03|11634.77|11634.77|11634.03|11634.03|0
1628254670000|2021-08-06 12:57:50|11633.76|11633.76|11633.5|11633.5|11633.76|11633.76|11633.5|11633.5|0
1628254680000|2021-08-06 12:58:00|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|11633.29|0
1628254690000|2021-08-06 12:58:10|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|11632.79|0
1628254700000|2021-08-06 12:58:20|11632.75|11632.75|11632.24|11632.24|11632.75|11632.75|11632.24|11632.24|0
1628254710000|2021-08-06 12:58:30|11631.26|11631.26|11629.84|11629.84|11631.26|11631.26|11629.84|11629.84|0
1628254720000|2021-08-06 12:58:40|11629.71|11629.71|11628.36|11628.36|11629.71|11629.71|11628.14|11628.14|0
1628254730000|2021-08-06 12:58:50|11628.43|11628.43|11628.59|11628.59|11628.59|11628.59|11628.43|11628.43|0
1628254760000|2021-08-06 12:59:20|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|11629.57|0
1628254770000|2021-08-06 12:59:30|11629.05|11629.05|11630.04|11630.04|11630.04|11630.04|11629.05|11629.05|0
1628254780000|2021-08-06 12:59:40|11629.96|11629.96|11630.31|11630.31|11630.31|11630.31|11629.96|11629.96|0
1628254790000|2021-08-06 12:59:50|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|11630.71|0
1628254800000|2021-08-06 13:00:00|11631.21|11631.21|11629.09|11629.09|11631.21|11631.21|11628.44|11628.44|0
1628254810000|2021-08-06 13:00:10|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|11629.31|0
1628254820000|2021-08-06 13:00:20|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|11629.23|0
1628254830000|2021-08-06 13:00:30|11631.64|11631.64|11631.64|11631.64|11631.64|11631.64|11629.23|11629.23|0
1628254840000|2021-08-06 13:00:40|11631.88|11631.88|11631.77|11631.77|11631.88|11631.88|11631.77|11631.77|0
1628254850000|2021-08-06 13:00:50|11631.98|11631.98|11635.15|11635.15|11636.14|11636.14|11631.98|11631.98|0
1628254860000|2021-08-06 13:01:00|11635.08|11635.08|11633.87|11633.87|11635.08|11635.08|11633.87|11633.87|0
1628254870000|2021-08-06 13:01:10|11633.07|11633.07|11633.47|11633.47|11633.47|11633.47|11633.07|11633.07|0
1628254890000|2021-08-06 13:01:30|11633.56|11633.56|11633.64|11633.64|11633.64|11633.64|11633.56|11633.56|0
1628254910000|2021-08-06 13:01:50|11633.47|11633.47|11631.46|11631.46|11633.47|11633.47|11631.46|11631.46|0
1628254920000|2021-08-06 13:02:00|11632.44|11632.44|11632.44|11632.44|11632.44|11632.44|11632.44|11632.44|0
1628254930000|2021-08-06 13:02:10|11632.23|11632.23|11632.23|11632.23|11632.23|11632.23|11632.23|11632.23|0
1628254940000|2021-08-06 13:02:20|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|11632.74|0
1628254950000|2021-08-06 13:02:30|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|0
1628254960000|2021-08-06 13:02:40|11633.25|11633.25|11633.02|11633.02|11633.25|11633.25|11633.02|11633.02|0
1628254970000|2021-08-06 13:02:50|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|11632.51|0
1628254980000|2021-08-06 13:03:00|11633.02|11633.02|11632.51|11632.51|11633.02|11633.02|11632.51|11632.51|0
1628255000000|2021-08-06 13:03:20|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|11633.52|0
1628255020000|2021-08-06 13:03:40|11633.21|11633.21|11633.38|11633.38|11633.38|11633.38|11633.21|11633.21|0
1628255030000|2021-08-06 13:03:50|11632.37|11632.37|11632.29|11632.29|11632.37|11632.37|11632.29|11632.29|0
1628255050000|2021-08-06 13:04:10|11631.89|11631.89|11631.89|11631.89|11631.89|11631.89|11631.89|11631.89|0
1628255060000|2021-08-06 13:04:20|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|11631.97|0
1628255070000|2021-08-06 13:04:30|11631.62|11631.62|11631.4|11631.4|11632.61|11632.61|11631.4|11631.4|0
1628255080000|2021-08-06 13:04:40|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|0
1628255090000|2021-08-06 13:04:50|11635.28|11635.28|11635.89|11635.89|11635.89|11635.89|11635.28|11635.28|0
1628255100000|2021-08-06 13:05:00|11636.13|11636.13|11638.32|11638.32|11638.32|11638.32|11636.13|11636.13|0
1628255110000|2021-08-06 13:05:10|11637.34|11637.34|11638.59|11638.59|11638.68|11638.68|11637.34|11637.34|0
1628255120000|2021-08-06 13:05:20|11638.36|11638.36|11637.77|11637.77|11638.76|11638.76|11637.77|11637.77|0
1628255130000|2021-08-06 13:05:30|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|11638.98|0
1628255150000|2021-08-06 13:05:50|11639.14|11639.14|11639.65|11639.65|11639.65|11639.65|11639.14|11639.14|0
1628255160000|2021-08-06 13:06:00|11640.45|11640.45|11640.31|11640.31|11640.45|11640.45|11640.31|11640.31|0
1628255180000|2021-08-06 13:06:20|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|11641.51|0
1628255190000|2021-08-06 13:06:30|11641.77|11641.77|11641.22|11641.22|11641.77|11641.77|11641.01|11641.01|0
1628255200000|2021-08-06 13:06:40|11641.45|11641.45|11640.12|11640.12|11641.45|11641.45|11640.12|11640.12|0
1628255210000|2021-08-06 13:06:50|11639.63|11639.63|11638.61|11638.61|11639.63|11639.63|11638.61|11638.61|0
1628255220000|2021-08-06 13:07:00|11639.12|11639.12|11638.61|11638.61|11639.12|11639.12|11638.61|11638.61|0
1628255230000|2021-08-06 13:07:10|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|11638.42|0
1628255240000|2021-08-06 13:07:20|11638.25|11638.25|11637.76|11637.76|11638.25|11638.25|11637.76|11637.76|0
1628255270000|2021-08-06 13:07:50|11637.45|11637.45|11635.48|11635.48|11637.45|11637.45|11635.48|11635.48|0
1628255280000|2021-08-06 13:08:00|11634.27|11634.27|11634.48|11634.48|11634.48|11634.48|11634.27|11634.27|0
1628255290000|2021-08-06 13:08:10|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|0
1628255300000|2021-08-06 13:08:20|11634.12|11634.12|11633.91|11633.91|11634.12|11634.12|11633.91|11633.91|0
1628255310000|2021-08-06 13:08:30|11633.69|11633.69|11632.89|11632.89|11633.69|11633.69|11632.89|11632.89|0
1628255320000|2021-08-06 13:08:40|11633.38|11633.38|11633.29|11633.29|11633.79|11633.79|11633.29|11633.29|0
1628255330000|2021-08-06 13:08:50|11633.22|11633.22|11633.22|11633.22|11633.71|11633.71|11633.22|11633.22|0
1628255340000|2021-08-06 13:09:00|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|11633.14|0
1628255350000|2021-08-06 13:09:10|11634.12|11634.12|11635.11|11635.11|11635.11|11635.11|11634.12|11634.12|0
1628255360000|2021-08-06 13:09:20|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|11635.61|0
1628255370000|2021-08-06 13:09:30|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|11635.38|0
1628255380000|2021-08-06 13:09:40|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|11635.46|0
1628255390000|2021-08-06 13:09:50|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|0
1628255400000|2021-08-06 13:10:00|11635.46|11635.46|11635.96|11635.96|11635.96|11635.96|11635.46|11635.46|0
1628255410000|2021-08-06 13:10:10|11636.18|11636.18|11636.39|11636.39|11636.39|11636.39|11636.18|11636.18|0
1628255430000|2021-08-06 13:10:30|11636.54|11636.54|11634.98|11634.98|11636.54|11636.54|11634.98|11634.98|0
1628255440000|2021-08-06 13:10:40|11633.99|11633.99|11634.16|11634.16|11634.16|11634.16|11633.99|11633.99|0
1628255460000|2021-08-06 13:11:00|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|11633.74|0
1628255510000|2021-08-06 13:11:50|11633.99|11633.99|11636.4|11636.4|11636.4|11636.4|11633.99|11633.99|0
1628255520000|2021-08-06 13:12:00|11636.56|11636.56|11636.96|11636.96|11636.96|11636.96|11636.56|11636.56|0
1628255530000|2021-08-06 13:12:10|11635.76|11635.76|11636.1|11636.1|11636.1|11636.1|11635.76|11635.76|0
1628255550000|2021-08-06 13:12:30|11635.12|11635.12|11634.37|11634.37|11635.35|11635.35|11634.37|11634.37|0
1628255610000|2021-08-06 13:13:30|11634.58|11634.58|11634.37|11634.37|11634.58|11634.58|11634.37|11634.37|0
1628255620000|2021-08-06 13:13:40|11635.35|11635.35|11635.35|11635.35|11636.34|11636.34|11634.37|11634.37|0
1628255630000|2021-08-06 13:13:50|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|11635.86|0
1628255640000|2021-08-06 13:14:00|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|11634.65|0
1628255650000|2021-08-06 13:14:10|11636.84|11636.84|11636.44|11636.44|11637.64|11637.64|11636.44|11636.44|0
1628255660000|2021-08-06 13:14:20|11635.93|11635.93|11636.33|11636.33|11636.33|11636.33|11635.93|11635.93|0
1628255680000|2021-08-06 13:14:40|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|11638.74|0
1628255700000|2021-08-06 13:15:00|11638.53|11638.53|11639.17|11639.17|11639.17|11639.17|11638.53|11638.53|0
1628255710000|2021-08-06 13:15:10|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|0
1628255720000|2021-08-06 13:15:20|11638.91|11638.91|11639.07|11639.07|11639.07|11639.07|11638.91|11638.91|0
1628255730000|2021-08-06 13:15:30|11638.91|11638.91|11637.58|11637.58|11638.91|11638.91|11637.58|11637.58|0
1628255740000|2021-08-06 13:15:40|11636.38|11636.38|11636.78|11636.78|11636.78|11636.78|11636.38|11636.38|0
1628255750000|2021-08-06 13:15:50|11636.99|11636.99|11637.53|11637.53|11637.53|11637.53|11636.99|11636.99|0
1628255760000|2021-08-06 13:16:00|11637.88|11637.88|11637.12|11637.12|11637.88|11637.88|11636.89|11636.89|0
1628255770000|2021-08-06 13:16:10|11637.53|11637.53|11637.91|11637.91|11637.91|11637.91|11637.53|11637.53|0
1628255820000|2021-08-06 13:17:00|11636.92|11636.92|11635.72|11635.72|11636.92|11636.92|11635.72|11635.72|0
1628255830000|2021-08-06 13:17:10|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|0
1628255840000|2021-08-06 13:17:20|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|11635.85|0
1628255850000|2021-08-06 13:17:30|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|0
1628255860000|2021-08-06 13:17:40|11636.23|11636.23|11634.26|11634.26|11636.23|11636.23|11634.26|11634.26|0
1628255880000|2021-08-06 13:18:00|11635.25|11635.25|11636.45|11636.45|11636.45|11636.45|11635.25|11635.25|0
1628255890000|2021-08-06 13:18:10|11636.61|11636.61|11636.61|11636.61|11636.61|11636.61|11636.61|11636.61|0
1628255900000|2021-08-06 13:18:20|11636.8|11636.8|11636.71|11636.71|11636.8|11636.8|11636.71|11636.71|0
1628255920000|2021-08-06 13:18:40|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|11636.88|0
1628255950000|2021-08-06 13:19:10|11636.53|11636.53|11635.55|11635.55|11636.53|11636.53|11635.55|11635.55|0
1628255960000|2021-08-06 13:19:20|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|0
1628256010000|2021-08-06 13:20:10|11635.15|11635.15|11635.08|11635.08|11635.15|11635.15|11635.08|11635.08|0
1628256030000|2021-08-06 13:20:30|11635.43|11635.43|11635.08|11635.08|11635.43|11635.43|11635.08|11635.08|0
1628256040000|2021-08-06 13:20:40|11634.87|11634.87|11634.66|11634.66|11634.87|11634.87|11634.66|11634.66|0
1628256050000|2021-08-06 13:20:50|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|0
1628256060000|2021-08-06 13:21:00|11633.22|11633.22|11633.29|11633.29|11634.28|11634.28|11633.22|11633.22|0
1628256070000|2021-08-06 13:21:10|11634.28|11634.28|11635.72|11635.72|11635.72|11635.72|11634.28|11634.28|0
1628256080000|2021-08-06 13:21:20|11634.73|11634.73|11634.66|11634.66|11634.73|11634.73|11634.66|11634.66|0
1628256090000|2021-08-06 13:21:30|11634.61|11634.61|11634.45|11634.45|11634.61|11634.61|11634.45|11634.45|0
1628256100000|2021-08-06 13:21:40|11634.61|11634.61|11634.44|11634.44|11634.67|11634.67|11634.44|11634.44|0
1628256110000|2021-08-06 13:21:50|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|11634.76|0
1628256120000|2021-08-06 13:22:00|11634.67|11634.67|11634.67|11634.67|11634.67|11634.67|11634.67|11634.67|0
1628256130000|2021-08-06 13:22:10|11634.42|11634.42|11634.42|11634.42|11634.42|11634.42|11634.42|11634.42|0
1628256160000|2021-08-06 13:22:40|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|11633.21|0
1628256180000|2021-08-06 13:23:00|11633.47|11633.47|11633.64|11633.64|11633.64|11633.64|11633.47|11633.47|0
1628256190000|2021-08-06 13:23:10|11633.41|11633.41|11633.92|11633.92|11633.92|11633.92|11633.41|11633.41|0
1628256240000|2021-08-06 13:24:00|11633.41|11633.41|11633.08|11633.08|11633.41|11633.41|11633.08|11633.08|0
1628256250000|2021-08-06 13:24:10|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|0
1628256260000|2021-08-06 13:24:20|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|11633.02|0
1628256270000|2021-08-06 13:24:30|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|0
1628256280000|2021-08-06 13:24:40|11632.82|11632.82|11632.82|11632.82|11632.82|11632.82|11632.82|11632.82|0
1628256290000|2021-08-06 13:24:50|11632.65|11632.65|11632.31|11632.31|11632.65|11632.65|11632.31|11632.31|0
1628256300000|2021-08-06 13:25:00|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|11631.32|0
1628256310000|2021-08-06 13:25:10|11631.15|11631.15|11626.62|11626.62|11631.15|11631.15|11626.62|11626.62|0
1628256320000|2021-08-06 13:25:20|11626.36|11626.36|11624.78|11624.78|11626.36|11626.36|11624.78|11624.78|0
1628256330000|2021-08-06 13:25:30|11624.38|11624.38|11623.4|11623.4|11624.38|11624.38|11623.4|11623.4|0
1628256340000|2021-08-06 13:25:40|11623.22|11623.22|11623.22|11623.22|11623.22|11623.22|11623.22|11623.22|0
1628256350000|2021-08-06 13:25:50|11623.07|11623.07|11622.98|11622.98|11623.07|11623.07|11622.98|11622.98|0
1628256360000|2021-08-06 13:26:00|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|11622.91|0
1628256370000|2021-08-06 13:26:10|11622.82|11622.82|11622.91|11622.91|11622.91|11622.91|11622.82|11622.82|0
1628256390000|2021-08-06 13:26:30|11624.88|11624.88|11627.22|11627.22|11627.22|11627.22|11624.88|11624.88|0
1628256400000|2021-08-06 13:26:40|11627.37|11627.37|11628.03|11628.03|11628.03|11628.03|11627.37|11627.37|0
1628256410000|2021-08-06 13:26:50|11627.05|11627.05|11628.25|11628.25|11628.25|11628.25|11627.05|11627.05|0
1628256420000|2021-08-06 13:27:00|11628.48|11628.48|11627.53|11627.53|11628.51|11628.51|11627.53|11627.53|0
1628256450000|2021-08-06 13:27:30|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|11627.31|0
1628256480000|2021-08-06 13:28:00|11627.55|11627.55|11626.56|11626.56|11627.55|11627.55|11626.56|11626.56|0
1628256490000|2021-08-06 13:28:10|11626.67|11626.67|11626.38|11626.38|11626.67|11626.67|11626.38|11626.38|0
1628256500000|2021-08-06 13:28:20|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|11626.03|0
1628256510000|2021-08-06 13:28:30|11625.96|11625.96|11624.17|11624.17|11625.96|11625.96|11624.17|11624.17|0
1628256520000|2021-08-06 13:28:40|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|0
1628256540000|2021-08-06 13:29:00|11622.84|11622.84|11622.83|11622.83|11623.82|11623.82|11622.83|11622.83|0
1628256550000|2021-08-06 13:29:10|11622.75|11622.75|11622.43|11622.43|11622.9|11622.9|11622.1|11622.1|0
1628256560000|2021-08-06 13:29:20|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|0
1628256580000|2021-08-06 13:29:40|11621.52|11621.52|11621.52|11621.52|11621.52|11621.52|11621.52|11621.52|0
1628256590000|2021-08-06 13:29:50|11621.87|11621.87|11621.47|11621.47|11621.87|11621.87|11621.47|11621.47|0
1628256600000|2021-08-06 13:30:00|11622.45|11622.45|11622.72|11622.72|11623.7|11623.7|11622.45|11622.45|0
1628256610000|2021-08-06 13:30:10|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|11623.7|0
1628256620000|2021-08-06 13:30:20|11624.05|11624.05|11624.05|11624.05|11624.05|11624.05|11624.05|11624.05|0
1628256630000|2021-08-06 13:30:30|11624.45|11624.45|11624.13|11624.13|11624.45|11624.45|11624.05|11624.05|0
1628256640000|2021-08-06 13:30:40|11626.54|11626.54|11625.95|11625.95|11626.54|11626.54|11625.55|11625.55|0
1628256650000|2021-08-06 13:30:50|11626.11|11626.11|11624.21|11624.21|11626.11|11626.11|11624.21|11624.21|0
1628256660000|2021-08-06 13:31:00|11623.95|11623.95|11624.33|11624.33|11624.33|11624.33|11623.95|11623.95|0
1628256670000|2021-08-06 13:31:10|11624.46|11624.46|11622.09|11622.09|11624.46|11624.46|11622.09|11622.09|0
1628256680000|2021-08-06 13:31:20|11622.42|11622.42|11622.42|11622.42|11622.42|11622.42|11622.42|11622.42|0
1628256690000|2021-08-06 13:31:30|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|11623.41|0
1628256710000|2021-08-06 13:31:50|11623.58|11623.58|11623.96|11623.96|11623.96|11623.96|11623.58|11623.58|0
1628256720000|2021-08-06 13:32:00|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|11622.75|0
1628256730000|2021-08-06 13:32:10|11623.17|11623.17|11621.79|11621.79|11623.17|11623.17|11621.79|11621.79|0
1628256740000|2021-08-06 13:32:20|11622|11622|11622.99|11622.99|11622.99|11622.99|11622|11622|0
1628256750000|2021-08-06 13:32:30|11623.97|11623.97|11624.16|11624.16|11624.23|11624.23|11623.97|11623.97|0
1628256760000|2021-08-06 13:32:40|11623.17|11623.17|11622.42|11622.42|11623.17|11623.17|11622.42|11622.42|0
1628256770000|2021-08-06 13:32:50|11622.08|11622.08|11620.29|11620.29|11622.18|11622.18|11620.21|11620.21|0
1628256780000|2021-08-06 13:33:00|11619.54|11619.54|11618.51|11618.51|11619.54|11619.54|11618.51|11618.51|0
1628256790000|2021-08-06 13:33:10|11618.91|11618.91|11619.33|11619.33|11619.44|11619.44|11618.91|11618.91|0
1628256800000|2021-08-06 13:33:20|11619.12|11619.12|11619.3|11619.3|11619.33|11619.33|11619.12|11619.12|0
1628256820000|2021-08-06 13:33:40|11619.19|11619.19|11617.98|11617.98|11619.19|11619.19|11617.98|11617.98|0
1628256830000|2021-08-06 13:33:50|11618.38|11618.38|11618.17|11618.17|11618.38|11618.38|11618.17|11618.17|0
1628256840000|2021-08-06 13:34:00|11618.57|11618.57|11619.42|11619.42|11619.42|11619.42|11618.57|11618.57|0
1628256850000|2021-08-06 13:34:10|11622.38|11622.38|11621.57|11621.57|11622.38|11622.38|11621.39|11621.39|0
1628256870000|2021-08-06 13:34:30|11619.6|11619.6|11624.43|11624.43|11624.43|11624.43|11619.6|11619.6|0
1628256880000|2021-08-06 13:34:40|11624.08|11624.08|11623.68|11623.68|11624.08|11624.08|11623.68|11623.68|0
1628256890000|2021-08-06 13:34:50|11623.45|11623.45|11623.52|11623.52|11623.69|11623.69|11623.29|11623.29|0
1628256900000|2021-08-06 13:35:00|11627.46|11627.46|11627.25|11627.25|11628.24|11628.24|11627.25|11627.25|0
1628256910000|2021-08-06 13:35:10|11626.27|11626.27|11628|11628|11628|11628|11626.27|11626.27|0
1628256930000|2021-08-06 13:35:30|11627.92|11627.92|11627.73|11627.73|11628.91|11628.91|11627.73|11627.73|0
1628256940000|2021-08-06 13:35:40|11627.94|11627.94|11627.66|11627.66|11627.94|11627.94|11627.66|11627.66|0
1628256950000|2021-08-06 13:35:50|11628|11628|11629.97|11629.97|11629.97|11629.97|11628|11628|0
1628256960000|2021-08-06 13:36:00|11630.37|11630.37|11627.77|11627.77|11630.37|11630.37|11627.77|11627.77|0
1628256970000|2021-08-06 13:36:10|11627.3|11627.3|11628.16|11628.16|11628.51|11628.51|11627.3|11627.3|0
1628256980000|2021-08-06 13:36:20|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|0
1628257000000|2021-08-06 13:36:40|11629.03|11629.03|11629.27|11629.27|11629.27|11629.27|11629.03|11629.03|0
1628257010000|2021-08-06 13:36:50|11629.5|11629.5|11627|11627|11629.71|11629.71|11627|11627|0
1628257020000|2021-08-06 13:37:00|11626.78|11626.78|11625.8|11625.8|11626.78|11626.78|11625.8|11625.8|0
1628257030000|2021-08-06 13:37:10|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|11626.78|0
1628257040000|2021-08-06 13:37:20|11627.77|11627.77|11627.98|11627.98|11627.98|11627.98|11627.77|11627.77|0
1628257050000|2021-08-06 13:37:30|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|0
1628257060000|2021-08-06 13:37:40|11629|11629|11630.36|11630.36|11630.36|11630.36|11629|11629|0
1628257070000|2021-08-06 13:37:50|11630.59|11630.59|11630.85|11630.85|11630.85|11630.85|11630.59|11630.59|0
1628257080000|2021-08-06 13:38:00|11630.5|11630.5|11628.2|11628.2|11630.5|11630.5|11628.2|11628.2|0
1628257090000|2021-08-06 13:38:10|11627.21|11627.21|11628.02|11628.02|11629.22|11629.22|11627.21|11627.21|0
1628257100000|2021-08-06 13:38:20|11628.23|11628.23|11627.81|11627.81|11628.23|11628.23|11627.81|11627.81|0
1628257110000|2021-08-06 13:38:30|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|11628.79|0
1628257120000|2021-08-06 13:38:40|11629.19|11629.19|11629.19|11629.19|11629.19|11629.19|11629.19|11629.19|0
1628257130000|2021-08-06 13:38:50|11628.79|11628.79|11630.18|11630.18|11630.18|11630.18|11628.21|11628.21|0
1628257140000|2021-08-06 13:39:00|11630.6|11630.6|11629.05|11629.05|11630.6|11630.6|11629.05|11629.05|0
1628257150000|2021-08-06 13:39:10|11629.4|11629.4|11631.95|11631.95|11631.95|11631.95|11629.4|11629.4|0
1628257160000|2021-08-06 13:39:20|11631.79|11631.79|11630.81|11630.81|11631.79|11631.79|11630.81|11630.81|0
1628257170000|2021-08-06 13:39:30|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|0
1628257180000|2021-08-06 13:39:40|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|11631.37|0
1628257190000|2021-08-06 13:39:50|11630.38|11630.38|11630.04|11630.04|11630.38|11630.38|11630.04|11630.04|0
1628257200000|2021-08-06 13:40:00|11630.19|11630.19|11629.98|11629.98|11630.37|11630.37|11629.98|11629.98|0
1628257210000|2021-08-06 13:40:10|11630.11|11630.11|11631.11|11631.11|11631.11|11631.11|11629.96|11629.96|0
1628257220000|2021-08-06 13:40:20|11630.95|11630.95|11631.11|11631.11|11631.11|11631.11|11630.95|11630.95|0
1628257240000|2021-08-06 13:40:40|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|0
1628257250000|2021-08-06 13:40:50|11629.96|11629.96|11630.22|11630.22|11630.22|11630.22|11629.96|11629.96|0
1628257260000|2021-08-06 13:41:00|11629.96|11629.96|11625.28|11625.28|11629.96|11629.96|11625.28|11625.28|0
1628257270000|2021-08-06 13:41:10|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|11625.36|0
1628257280000|2021-08-06 13:41:20|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|11624.96|0
1628257290000|2021-08-06 13:41:30|11623.97|11623.97|11623.17|11623.17|11623.97|11623.97|11623.17|11623.17|0
1628257310000|2021-08-06 13:41:50|11622.19|11622.19|11621.79|11621.79|11622.19|11622.19|11621.79|11621.79|0
1628257320000|2021-08-06 13:42:00|11620.58|11620.58|11619.38|11619.38|11620.58|11620.58|11619.38|11619.38|0
1628257330000|2021-08-06 13:42:10|11619.03|11619.03|11618.68|11618.68|11619.03|11619.03|11618.68|11618.68|0
1628257340000|2021-08-06 13:42:20|11618.43|11618.43|11617.92|11617.92|11618.43|11618.43|11617.44|11617.44|0
1628257350000|2021-08-06 13:42:30|11617.79|11617.79|11617.79|11617.79|11617.79|11617.79|11617.79|11617.79|0
1628257370000|2021-08-06 13:42:50|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|11617.63|0
1628257380000|2021-08-06 13:43:00|11618.62|11618.62|11618.62|11618.62|11619.6|11619.6|11618.62|11618.62|0
1628257390000|2021-08-06 13:43:10|11618.83|11618.83|11619.87|11619.87|11619.87|11619.87|11618.83|11618.83|0
1628257400000|2021-08-06 13:43:20|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|11619.47|0
1628257420000|2021-08-06 13:43:40|11619.39|11619.39|11619.52|11619.52|11619.52|11619.52|11619.39|11619.39|0
1628257440000|2021-08-06 13:44:00|11618.31|11618.31|11621.4|11621.4|11621.4|11621.4|11618.19|11618.19|0
1628257450000|2021-08-06 13:44:10|11621.75|11621.75|11621.75|11621.75|11621.9|11621.9|11621.75|11621.75|0
1628257460000|2021-08-06 13:44:20|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|11622.17|0
1628257470000|2021-08-06 13:44:30|11622.39|11622.39|11622.01|11622.01|11623|11623|11622.01|11622.01|0
1628257480000|2021-08-06 13:44:40|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|11622.28|0
1628257490000|2021-08-06 13:44:50|11623.08|11623.08|11624.46|11624.46|11624.46|11624.46|11623.08|11623.08|0
1628257500000|2021-08-06 13:45:00|11624.81|11624.81|11627.81|11627.81|11627.81|11627.81|11624.81|11624.81|0
1628257510000|2021-08-06 13:45:10|11627.01|11627.01|11627.01|11627.01|11627.01|11627.01|11627.01|11627.01|0
1628257530000|2021-08-06 13:45:30|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|11626.75|0
1628257540000|2021-08-06 13:45:40|11626|11626|11626|11626|11626|11626|11626|11626|0
1628257550000|2021-08-06 13:45:50|11625.02|11625.02|11622.7|11622.7|11625.02|11625.02|11622.7|11622.7|0
1628257560000|2021-08-06 13:46:00|11622.44|11622.44|11621.24|11621.24|11622.44|11622.44|11621.07|11621.07|0
1628257570000|2021-08-06 13:46:10|11621.4|11621.4|11620.42|11620.42|11621.4|11621.4|11620.42|11620.42|0
1628257590000|2021-08-06 13:46:30|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|0
1628257600000|2021-08-06 13:46:40|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|11619.09|0
1628257610000|2021-08-06 13:46:50|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|0
1628257630000|2021-08-06 13:47:10|11619.17|11619.17|11619.17|11619.17|11619.17|11619.17|11619.17|11619.17|0
1628257640000|2021-08-06 13:47:20|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|11618.83|0
1628257650000|2021-08-06 13:47:30|11618.43|11618.43|11618.02|11618.02|11618.43|11618.43|11618.02|11618.02|0
1628257660000|2021-08-06 13:47:40|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|11617.95|0
1628257670000|2021-08-06 13:47:50|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|11617.82|0
1628257690000|2021-08-06 13:48:10|11617.42|11617.42|11617.25|11617.25|11617.42|11617.42|11617.25|11617.25|0
1628257700000|2021-08-06 13:48:20|11617.08|11617.08|11617.38|11617.38|11618.58|11618.58|11617.08|11617.08|0
1628257710000|2021-08-06 13:48:30|11617.72|11617.72|11617.71|11617.71|11617.72|11617.72|11617.71|11617.71|0
1628257730000|2021-08-06 13:48:50|11617.87|11617.87|11616.64|11616.64|11617.87|11617.87|11616.64|11616.64|0
1628257750000|2021-08-06 13:49:10|11615.6|11615.6|11615.52|11615.52|11615.6|11615.6|11615.52|11615.52|0
1628257770000|2021-08-06 13:49:30|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|0
1628257800000|2021-08-06 13:50:00|11615.23|11615.23|11615.79|11615.79|11615.79|11615.79|11615.23|11615.23|0
1628257810000|2021-08-06 13:50:10|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|11616.78|0
1628257820000|2021-08-06 13:50:20|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|11615.79|0
1628257840000|2021-08-06 13:50:40|11615.58|11615.58|11615.5|11615.5|11615.58|11615.58|11615.5|11615.5|0
1628257850000|2021-08-06 13:50:50|11615.36|11615.36|11614.64|11614.64|11615.36|11615.36|11614.64|11614.64|0
1628257860000|2021-08-06 13:51:00|11614.22|11614.22|11612.87|11612.87|11614.22|11614.22|11612.87|11612.87|0
1628257870000|2021-08-06 13:51:10|11613.02|11613.02|11612.41|11612.41|11613.02|11613.02|11612.41|11612.41|0
1628257880000|2021-08-06 13:51:20|11611.99|11611.99|11609.37|11609.37|11611.99|11611.99|11609.37|11609.37|0
1628257900000|2021-08-06 13:51:40|11609.21|11609.21|11608|11608|11609.21|11609.21|11608|11608|0
1628257910000|2021-08-06 13:51:50|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|11607.79|0
1628257920000|2021-08-06 13:52:00|11608.31|11608.31|11608.71|11608.71|11608.71|11608.71|11608.31|11608.31|0
1628257930000|2021-08-06 13:52:10|11609.7|11609.7|11609.85|11609.85|11609.85|11609.85|11609.7|11609.7|0
1628257940000|2021-08-06 13:52:20|11611.82|11611.82|11611.18|11611.18|11612.17|11612.17|11611.18|11611.18|0
1628257950000|2021-08-06 13:52:30|11611.34|11611.34|11611.34|11611.34|11611.34|11611.34|11611.34|11611.34|0
1628257970000|2021-08-06 13:52:50|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|0
1628257980000|2021-08-06 13:53:00|11609.02|11609.02|11609.02|11609.02|11609.02|11609.02|11609.02|11609.02|0
1628257990000|2021-08-06 13:53:10|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|0
1628258000000|2021-08-06 13:53:20|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|0
1628258010000|2021-08-06 13:53:30|11607.47|11607.47|11606.48|11606.48|11607.47|11607.47|11605.68|11605.68|0
1628258020000|2021-08-06 13:53:40|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|0
1628258030000|2021-08-06 13:53:50|11605.37|11605.37|11605.71|11605.71|11605.71|11605.71|11605.37|11605.37|0
1628258040000|2021-08-06 13:54:00|11606.25|11606.25|11605.05|11605.05|11606.25|11606.25|11605.05|11605.05|0
1628258060000|2021-08-06 13:54:20|11604.84|11604.84|11605.05|11605.05|11605.05|11605.05|11604.84|11604.84|0
1628258070000|2021-08-06 13:54:30|11604.25|11604.25|11604.43|11604.43|11604.43|11604.43|11604.25|11604.25|0
1628258080000|2021-08-06 13:54:40|11604.22|11604.22|11604.01|11604.01|11604.22|11604.22|11604.01|11604.01|0
1628258090000|2021-08-06 13:54:50|11603.21|11603.21|11601.15|11601.15|11603.61|11603.61|11601.15|11601.15|0
1628258100000|2021-08-06 13:55:00|11601.1|11601.1|11600.19|11600.19|11601.17|11601.17|11600.19|11600.19|0
1628258110000|2021-08-06 13:55:10|11601.17|11601.17|11600.26|11600.26|11601.97|11601.97|11600|11600|0
1628258120000|2021-08-06 13:55:20|11600.39|11600.39|11598.59|11598.59|11600.48|11600.48|11598.59|11598.59|0
1628258130000|2021-08-06 13:55:30|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|0
1628258140000|2021-08-06 13:55:40|11596.28|11596.28|11596.06|11596.06|11596.28|11596.28|11596.06|11596.06|0
1628258150000|2021-08-06 13:55:50|11596.19|11596.19|11596.19|11596.19|11596.19|11596.19|11596.19|11596.19|0
1628258160000|2021-08-06 13:56:00|11595.98|11595.98|11593.57|11593.57|11595.98|11595.98|11593.57|11593.57|0
1628258170000|2021-08-06 13:56:10|11593.31|11593.31|11588.74|11588.74|11593.31|11593.31|11588.74|11588.74|0
1628258190000|2021-08-06 13:56:30|11588.34|11588.34|11584.18|11584.18|11588.34|11588.34|11584.18|11584.18|0
1628258200000|2021-08-06 13:56:40|11583.49|11583.49|11580.75|11580.75|11586.01|11586.01|11580.75|11580.75|0
1628258210000|2021-08-06 13:56:50|11579.95|11579.95|11579.65|11579.65|11580.74|11580.74|11579.25|11579.25|0
1628258220000|2021-08-06 13:57:00|11580.63|11580.63|11581.59|11581.59|11581.94|11581.94|11580.23|11580.23|0
1628258230000|2021-08-06 13:57:10|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|11581.43|0
1628258240000|2021-08-06 13:57:20|11581.27|11581.27|11581.27|11581.27|11581.27|11581.27|11581.27|11581.27|0
1628258260000|2021-08-06 13:57:40|11581.97|11581.97|11580.93|11580.93|11582.13|11582.13|11580.93|11580.93|0
1628258270000|2021-08-06 13:57:50|11579.94|11579.94|11581.07|11581.07|11581.07|11581.07|11579.94|11579.94|0
1628258280000|2021-08-06 13:58:00|11581.2|11581.2|11581.9|11581.9|11581.9|11581.9|11581.2|11581.2|0
1628258290000|2021-08-06 13:58:10|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|0
1628258310000|2021-08-06 13:58:30|11579.93|11579.93|11578.68|11578.68|11579.93|11579.93|11578.68|11578.68|0
1628258330000|2021-08-06 13:58:50|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|0
1628258340000|2021-08-06 13:59:00|11577.86|11577.86|11576.04|11576.04|11577.86|11577.86|11576.04|11576.04|0
1628258350000|2021-08-06 13:59:10|11577.03|11577.03|11577.03|11577.03|11578.23|11578.23|11577.03|11577.03|0
1628258360000|2021-08-06 13:59:20|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|0
1628258390000|2021-08-06 13:59:50|11577.03|11577.03|11576.84|11576.84|11577.03|11577.03|11576.04|11576.04|0
1628258400000|2021-08-06 14:00:00|11576.15|11576.15|11576.79|11576.79|11576.79|11576.79|11575.7|11575.7|0
1628258410000|2021-08-06 14:00:10|11578|11578|11580.41|11580.41|11580.41|11580.41|11578|11578|0
1628258420000|2021-08-06 14:00:20|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|0
1628258430000|2021-08-06 14:00:30|11578.44|11578.44|11579.2|11579.2|11580.41|11580.41|11578.44|11578.44|0
1628258440000|2021-08-06 14:00:40|11578.99|11578.99|11576.8|11576.8|11578.99|11578.99|11576.8|11576.8|0
1628258450000|2021-08-06 14:00:50|11576.4|11576.4|11576.56|11576.56|11576.8|11576.8|11576.4|11576.4|0
1628258460000|2021-08-06 14:01:00|11577.55|11577.55|11578.11|11578.11|11578.11|11578.11|11577.12|11577.12|0
1628258470000|2021-08-06 14:01:10|11579.09|11579.09|11578.97|11578.97|11579.37|11579.37|11578.97|11578.97|0
1628258500000|2021-08-06 14:01:40|11579.05|11579.05|11578.81|11578.81|11579.05|11579.05|11578.81|11578.81|0
1628258510000|2021-08-06 14:01:50|11578.41|11578.41|11578.72|11578.72|11578.72|11578.72|11577.61|11577.61|0
1628258520000|2021-08-06 14:02:00|11579.71|11579.71|11580.69|11580.69|11580.69|11580.69|11579.71|11579.71|0
1628258530000|2021-08-06 14:02:10|11580.77|11580.77|11579.94|11579.94|11580.77|11580.77|11579.78|11579.78|0
1628258540000|2021-08-06 14:02:20|11580.15|11580.15|11581.14|11581.14|11581.14|11581.14|11578.66|11578.66|0
1628258550000|2021-08-06 14:02:30|11580.16|11580.16|11580.16|11580.16|11580.16|11580.16|11579.73|11579.73|0
1628258560000|2021-08-06 14:02:40|11580.28|11580.28|11583.24|11583.24|11583.24|11583.24|11580.28|11580.28|0
1628258570000|2021-08-06 14:02:50|11582.25|11582.25|11581.27|11581.27|11582.25|11582.25|11581.27|11581.27|0
1628258590000|2021-08-06 14:03:10|11581.5|11581.5|11581.27|11581.27|11581.67|11581.67|11581.27|11581.27|0
1628258600000|2021-08-06 14:03:20|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|11582.47|0
1628258630000|2021-08-06 14:03:50|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|0
1628258640000|2021-08-06 14:04:00|11581.57|11581.57|11582.49|11582.49|11582.49|11582.49|11581.17|11581.17|0
1628258650000|2021-08-06 14:04:10|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|0
1628258660000|2021-08-06 14:04:20|11582.67|11582.67|11578.17|11578.17|11582.67|11582.67|11578.17|11578.17|0
1628258670000|2021-08-06 14:04:30|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|11578.33|0
1628258690000|2021-08-06 14:04:50|11579.31|11579.31|11581.28|11581.28|11581.28|11581.28|11579.31|11579.31|0
1628258700000|2021-08-06 14:05:00|11581.54|11581.54|11580.56|11580.56|11581.54|11581.54|11580.56|11580.56|0
1628258710000|2021-08-06 14:05:10|11580.39|11580.39|11580.71|11580.71|11580.71|11580.71|11580.39|11580.39|0
1628258730000|2021-08-06 14:05:30|11581.7|11581.7|11583.67|11583.67|11583.67|11583.67|11581.7|11581.7|0
1628258740000|2021-08-06 14:05:40|11584.87|11584.87|11585.08|11585.08|11585.08|11585.08|11584.52|11584.52|0
1628258750000|2021-08-06 14:05:50|11584.68|11584.68|11582.31|11582.31|11584.68|11584.68|11582.31|11582.31|0
1628258760000|2021-08-06 14:06:00|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|11582.24|0
1628258770000|2021-08-06 14:06:10|11582.07|11582.07|11585|11585|11585.1|11585.1|11581.93|11581.93|0
1628258780000|2021-08-06 14:06:20|11585.98|11585.98|11585.15|11585.15|11588.11|11588.11|11585.15|11585.15|0
1628258790000|2021-08-06 14:06:30|11582.2|11582.2|11581.61|11581.61|11582.2|11582.2|11581.21|11581.21|0
1628258800000|2021-08-06 14:06:40|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|11581.46|0
1628258810000|2021-08-06 14:06:50|11581.86|11581.86|11582.34|11582.34|11583.32|11583.32|11581.86|11581.86|0
1628258820000|2021-08-06 14:07:00|11582.44|11582.44|11583.44|11583.44|11583.44|11583.44|11582.35|11582.35|0
1628258840000|2021-08-06 14:07:20|11583.84|11583.84|11583.84|11583.84|11583.84|11583.84|11583.84|11583.84|0
1628258850000|2021-08-06 14:07:30|11582.86|11582.86|11581.66|11581.66|11582.86|11582.86|11581.66|11581.66|0
1628258870000|2021-08-06 14:07:50|11579.24|11579.24|11580.36|11580.36|11580.36|11580.36|11575.98|11575.98|0
1628258880000|2021-08-06 14:08:00|11580.14|11580.14|11580.97|11580.97|11580.97|11580.97|11579.93|11579.93|0
1628258890000|2021-08-06 14:08:10|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|0
1628258940000|2021-08-06 14:09:00|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|11579.39|0
1628258960000|2021-08-06 14:09:20|11578.4|11578.4|11579.73|11579.73|11579.73|11579.73|11578.4|11578.4|0
1628258990000|2021-08-06 14:09:50|11579.68|11579.68|11579.68|11579.68|11579.68|11579.68|11579.68|11579.68|0
1628259010000|2021-08-06 14:10:10|11579.73|11579.73|11578.33|11578.33|11579.73|11579.73|11578.33|11578.33|0
1628259030000|2021-08-06 14:10:30|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|0
1628259040000|2021-08-06 14:10:40|11578.38|11578.38|11578.38|11578.38|11578.38|11578.38|11578.38|11578.38|0
1628259060000|2021-08-06 14:11:00|11578.73|11578.73|11578.76|11578.76|11579.16|11579.16|11578.73|11578.73|0
1628259070000|2021-08-06 14:11:10|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|0
1628259080000|2021-08-06 14:11:20|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|11579.5|0
1628259090000|2021-08-06 14:11:30|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|11581.18|0
1628259100000|2021-08-06 14:11:40|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1628259110000|2021-08-06 14:11:50|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|0
1628259120000|2021-08-06 14:12:00|11584.89|11584.89|11585.61|11585.61|11585.61|11585.61|11584.81|11584.81|0
1628259130000|2021-08-06 14:12:10|11586.59|11586.59|11586.48|11586.48|11586.85|11586.85|11586.48|11586.48|0
1628259140000|2021-08-06 14:12:20|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|11587.46|0
1628259150000|2021-08-06 14:12:30|11584.51|11584.51|11584.11|11584.11|11585.49|11585.49|11584.11|11584.11|0
1628259160000|2021-08-06 14:12:40|11583.71|11583.71|11583.71|11583.71|11583.71|11583.71|11583.71|11583.71|0
1628259170000|2021-08-06 14:12:50|11583.86|11583.86|11584.07|11584.07|11584.07|11584.07|11583.86|11583.86|0
1628259180000|2021-08-06 14:13:00|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|11583.94|0
1628259190000|2021-08-06 14:13:10|11586.35|11586.35|11586.01|11586.01|11586.35|11586.35|11585.15|11585.15|0
1628259220000|2021-08-06 14:13:40|11585.02|11585.02|11583.69|11583.69|11585.02|11585.02|11583.34|11583.34|0
1628259230000|2021-08-06 14:13:50|11584.38|11584.38|11584.37|11584.37|11584.38|11584.38|11584.37|11584.37|0
1628259240000|2021-08-06 14:14:00|11584.6|11584.6|11585.47|11585.47|11585.47|11585.47|11584.39|11584.39|0
1628259250000|2021-08-06 14:14:10|11584.48|11584.48|11584.08|11584.08|11584.48|11584.48|11583.68|11583.68|0
1628259290000|2021-08-06 14:14:50|11583.56|11583.56|11581.88|11581.88|11583.56|11583.56|11581.88|11581.88|0
1628259300000|2021-08-06 14:15:00|11581.96|11581.96|11581.56|11581.56|11581.96|11581.96|11581.56|11581.56|0
1628259310000|2021-08-06 14:15:10|11581.39|11581.39|11581.24|11581.24|11581.39|11581.39|11581.24|11581.24|0
1628259320000|2021-08-06 14:15:20|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|11581.45|0
1628259330000|2021-08-06 14:15:30|11581.37|11581.37|11581.29|11581.29|11581.37|11581.37|11581.29|11581.29|0
1628259340000|2021-08-06 14:15:40|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|0
1628259350000|2021-08-06 14:15:50|11580.05|11580.05|11579.49|11579.49|11580.47|11580.47|11579.49|11579.49|0
1628259370000|2021-08-06 14:16:10|11579.72|11579.72|11579.15|11579.15|11579.72|11579.72|11579.15|11579.15|0
1628259380000|2021-08-06 14:16:20|11578.17|11578.17|11578|11578|11579.15|11579.15|11578|11578|0
1628259410000|2021-08-06 14:16:50|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|11577.6|0
1628259430000|2021-08-06 14:17:10|11578|11578|11577.92|11577.92|11578|11578|11577.92|11577.92|0
1628259440000|2021-08-06 14:17:20|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|0
1628259450000|2021-08-06 14:17:30|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|0
1628259460000|2021-08-06 14:17:40|11577.34|11577.34|11576.97|11576.97|11577.34|11577.34|11576.97|11576.97|0
1628259510000|2021-08-06 14:18:30|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|11576.57|0
1628259520000|2021-08-06 14:18:40|11576.17|11576.17|11574.97|11574.97|11576.17|11576.17|11574.97|11574.97|0
1628259540000|2021-08-06 14:19:00|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|0
1628259560000|2021-08-06 14:19:20|11574.68|11574.68|11574.86|11574.86|11574.86|11574.86|11574.68|11574.68|0
1628259580000|2021-08-06 14:19:40|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|11572.45|0
1628259590000|2021-08-06 14:19:50|11572.52|11572.52|11571.54|11571.54|11572.52|11572.52|11571.54|11571.54|0
1628259600000|2021-08-06 14:20:00|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1628259610000|2021-08-06 14:20:10|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|11571.48|0
1628259620000|2021-08-06 14:20:20|11571.52|11571.52|11571.75|11571.75|11571.75|11571.75|11571.52|11571.52|0
1628259630000|2021-08-06 14:20:30|11571.92|11571.92|11572|11572|11572|11572|11571.92|11571.92|0
1628259640000|2021-08-06 14:20:40|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|11572.09|0
1628259660000|2021-08-06 14:21:00|11572.89|11572.89|11572.09|11572.09|11572.89|11572.89|11572.09|11572.09|0
1628259670000|2021-08-06 14:21:10|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|0
1628259690000|2021-08-06 14:21:30|11573.71|11573.71|11573.31|11573.31|11573.71|11573.71|11573.31|11573.31|0
1628259700000|2021-08-06 14:21:40|11571.34|11571.34|11571.34|11571.34|11571.34|11571.34|11571.34|11571.34|0
1628259720000|2021-08-06 14:22:00|11572.33|11572.33|11572.33|11572.33|11572.73|11572.73|11572.33|11572.33|0
1628259730000|2021-08-06 14:22:10|11574.29|11574.29|11574.29|11574.29|11574.29|11574.29|11574.29|11574.29|0
1628259740000|2021-08-06 14:22:20|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|11574.51|0
1628259750000|2021-08-06 14:22:30|11573.52|11573.52|11573.52|11573.52|11573.52|11573.52|11573.52|11573.52|0
1628259760000|2021-08-06 14:22:40|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|11573.69|0
1628259830000|2021-08-06 14:23:50|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|0
1628259860000|2021-08-06 14:24:20|11573.87|11573.87|11573.73|11573.73|11573.87|11573.87|11573.73|11573.73|0
1628259870000|2021-08-06 14:24:30|11573.59|11573.59|11572.25|11572.25|11573.59|11573.59|11572.08|11572.08|0
1628259880000|2021-08-06 14:24:40|11572.12|11572.12|11571.86|11571.86|11572.12|11572.12|11571.86|11571.86|0
1628259890000|2021-08-06 14:24:50|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|11571.94|0
1628259900000|2021-08-06 14:25:00|11571.67|11571.67|11571.27|11571.27|11571.67|11571.67|11571.27|11571.27|0
1628259910000|2021-08-06 14:25:10|11570.29|11570.29|11569.96|11569.96|11570.29|11570.29|11569.96|11569.96|0
1628259920000|2021-08-06 14:25:20|11570.36|11570.36|11569.15|11569.15|11570.36|11570.36|11569.15|11569.15|0
1628259930000|2021-08-06 14:25:30|11569.5|11569.5|11569.15|11569.15|11569.5|11569.5|11569.15|11569.15|0
1628259960000|2021-08-06 14:26:00|11569.95|11569.95|11571.46|11571.46|11571.46|11571.46|11569.95|11569.95|0
1628259970000|2021-08-06 14:26:10|11572.67|11572.67|11572.67|11572.67|11572.67|11572.67|11572.67|11572.67|0
1628259980000|2021-08-06 14:26:20|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|0
1628259990000|2021-08-06 14:26:30|11574.11|11574.11|11574.31|11574.31|11574.56|11574.56|11574.11|11574.11|0
1628260000000|2021-08-06 14:26:40|11574.15|11574.15|11573.35|11573.35|11574.15|11574.15|11573.35|11573.35|0
1628260010000|2021-08-06 14:26:50|11572.37|11572.37|11572.72|11572.72|11572.72|11572.72|11572.37|11572.37|0
1628260020000|2021-08-06 14:27:00|11572.39|11572.39|11571.42|11571.42|11572.55|11572.55|11571.42|11571.42|0
1628260030000|2021-08-06 14:27:10|11571.08|11571.08|11571.65|11571.65|11571.78|11571.78|11571.08|11571.08|0
1628260050000|2021-08-06 14:27:30|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|11571.98|0
1628260060000|2021-08-06 14:27:40|11571.82|11571.82|11571.82|11571.82|11571.82|11571.82|11571.82|11571.82|0
1628260080000|2021-08-06 14:28:00|11572.8|11572.8|11573.79|11573.79|11573.79|11573.79|11572.8|11572.8|0
1628260090000|2021-08-06 14:28:10|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|0
1628260100000|2021-08-06 14:28:20|11574.46|11574.46|11572.25|11572.25|11574.46|11574.46|11572.25|11572.25|0
1628260110000|2021-08-06 14:28:30|11571.27|11571.27|11570.12|11570.12|11571.27|11571.27|11570.12|11570.12|0
1628260130000|2021-08-06 14:28:50|11569.13|11569.13|11571.1|11571.1|11571.1|11571.1|11569.13|11569.13|0
1628260140000|2021-08-06 14:29:00|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|0
1628260150000|2021-08-06 14:29:10|11568.91|11568.91|11569.07|11569.07|11569.07|11569.07|11568.91|11568.91|0
1628260190000|2021-08-06 14:29:50|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|11569.28|0
1628260200000|2021-08-06 14:30:00|11569.68|11569.68|11569.74|11569.74|11569.74|11569.74|11569.68|11569.68|0
1628260210000|2021-08-06 14:30:10|11569.57|11569.57|11569.57|11569.57|11569.57|11569.57|11569.57|11569.57|0
1628260240000|2021-08-06 14:30:40|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|11569.97|0
1628260250000|2021-08-06 14:30:50|11570.38|11570.38|11570.2|11570.2|11570.38|11570.38|11570.2|11570.2|0
1628260260000|2021-08-06 14:31:00|11570.54|11570.54|11573.12|11573.12|11573.12|11573.12|11570.54|11570.54|0
1628260270000|2021-08-06 14:31:10|11573.29|11573.29|11572.81|11572.81|11573.8|11573.8|11572.81|11572.81|0
1628260280000|2021-08-06 14:31:20|11572.64|11572.64|11571.66|11571.66|11572.64|11572.64|11571.66|11571.66|0
1628260320000|2021-08-06 14:32:00|11571.74|11571.74|11572.8|11572.8|11572.8|11572.8|11571.74|11571.74|0
1628260350000|2021-08-06 14:32:30|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|0
1628260360000|2021-08-06 14:32:40|11573.18|11573.18|11573.05|11573.05|11573.18|11573.18|11572.87|11572.87|0
1628260370000|2021-08-06 14:32:50|11573.86|11573.86|11574.26|11574.26|11574.26|11574.26|11573.86|11573.86|0
1628260380000|2021-08-06 14:33:00|11574.1|11574.1|11573.75|11573.75|11574.1|11574.1|11573.75|11573.75|0
1628260390000|2021-08-06 14:33:10|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1628260400000|2021-08-06 14:33:20|11575.76|11575.76|11576.97|11576.97|11576.97|11576.97|11575.76|11575.76|0
1628260410000|2021-08-06 14:33:30|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1628260420000|2021-08-06 14:33:40|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|0
1628260430000|2021-08-06 14:33:50|11578.51|11578.51|11580.52|11580.52|11580.52|11580.52|11578.51|11578.51|0
1628260440000|2021-08-06 14:34:00|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|0
1628260450000|2021-08-06 14:34:10|11580.05|11580.05|11582.24|11582.24|11582.24|11582.24|11580.05|11580.05|0
1628260460000|2021-08-06 14:34:20|11582.41|11582.41|11580.44|11580.44|11582.41|11582.41|11580.44|11580.44|0
1628260470000|2021-08-06 14:34:30|11579.46|11579.46|11579.46|11579.46|11579.46|11579.46|11579.46|11579.46|0
1628260490000|2021-08-06 14:34:50|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|0
1628260500000|2021-08-06 14:35:00|11579.18|11579.18|11578.52|11578.52|11579.51|11579.51|11578.52|11578.52|0
1628260510000|2021-08-06 14:35:10|11578.95|11578.95|11579.11|11579.11|11579.11|11579.11|11578.95|11578.95|0
1628260520000|2021-08-06 14:35:20|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|0
1628260540000|2021-08-06 14:35:40|11580.23|11580.23|11579.24|11579.24|11580.23|11580.23|11579.24|11579.24|0
1628260550000|2021-08-06 14:35:50|11578.44|11578.44|11578.1|11578.1|11578.44|11578.44|11578.1|11578.1|0
1628260560000|2021-08-06 14:36:00|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|0
1628260580000|2021-08-06 14:36:20|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|0
1628260600000|2021-08-06 14:36:40|11578.5|11578.5|11578.13|11578.13|11578.5|11578.5|11578.13|11578.13|0
1628260610000|2021-08-06 14:36:50|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|0
1628260620000|2021-08-06 14:37:00|11577.61|11577.61|11578.01|11578.01|11578.01|11578.01|11577.61|11577.61|0
1628260630000|2021-08-06 14:37:10|11578.99|11578.99|11579.98|11579.98|11579.98|11579.98|11578.99|11578.99|0
1628260640000|2021-08-06 14:37:20|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|0
1628260650000|2021-08-06 14:37:30|11578.9|11578.9|11579.54|11579.54|11579.54|11579.54|11578.55|11578.55|0
1628260670000|2021-08-06 14:37:50|11579.94|11579.94|11581.27|11581.27|11581.27|11581.27|11579.94|11579.94|0
1628260680000|2021-08-06 14:38:00|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|0
1628260690000|2021-08-06 14:38:10|11580.5|11580.5|11580.82|11580.82|11580.82|11580.82|11580.5|11580.5|0
1628260720000|2021-08-06 14:38:40|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|11580.91|0
1628260740000|2021-08-06 14:39:00|11580.58|11580.58|11580.21|11580.21|11580.58|11580.58|11580.21|11580.21|0
1628260750000|2021-08-06 14:39:10|11580.01|11580.01|11579.95|11579.95|11580.01|11580.01|11579.95|11579.95|0
1628260760000|2021-08-06 14:39:20|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|0
1628260770000|2021-08-06 14:39:30|11579.83|11579.83|11579.63|11579.63|11579.95|11579.95|11579.63|11579.63|0
1628260780000|2021-08-06 14:39:40|11579.46|11579.46|11581.17|11581.17|11581.25|11581.25|11579.46|11579.46|0
1628260790000|2021-08-06 14:39:50|11581.33|11581.33|11581.57|11581.57|11581.73|11581.73|11581.33|11581.33|0
1628260800000|2021-08-06 14:40:00|11581.64|11581.64|11581.52|11581.52|11581.64|11581.64|11581.52|11581.52|0
1628260810000|2021-08-06 14:40:10|11580.31|11580.31|11580.24|11580.24|11580.31|11580.31|11580.24|11580.24|0
1628260820000|2021-08-06 14:40:20|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|11580.56|0
1628260830000|2021-08-06 14:40:30|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|11580.96|0
1628260840000|2021-08-06 14:40:40|11580.64|11580.64|11580.64|11580.64|11580.64|11580.64|11580.64|11580.64|0
1628260850000|2021-08-06 14:40:50|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|11580.47|0
1628260860000|2021-08-06 14:41:00|11580.55|11580.55|11579.16|11579.16|11580.55|11580.55|11579.16|11579.16|0
1628260870000|2021-08-06 14:41:10|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|0
1628260880000|2021-08-06 14:41:20|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|11578.65|0
1628260900000|2021-08-06 14:41:40|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|11577.66|0
1628260930000|2021-08-06 14:42:10|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|0
1628260950000|2021-08-06 14:42:30|11577.96|11577.96|11577.78|11577.78|11577.96|11577.96|11577.78|11577.78|0
1628260970000|2021-08-06 14:42:50|11577.61|11577.61|11577.44|11577.44|11577.61|11577.61|11577.44|11577.44|0
1628261010000|2021-08-06 14:43:30|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|0
1628261020000|2021-08-06 14:43:40|11578.19|11578.19|11577.79|11577.79|11578.19|11578.19|11577.79|11577.79|0
1628261030000|2021-08-06 14:43:50|11577.55|11577.55|11577.13|11577.13|11577.55|11577.55|11577.13|11577.13|0
1628261040000|2021-08-06 14:44:00|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|0
1628261050000|2021-08-06 14:44:10|11575.79|11575.79|11575.69|11575.69|11575.84|11575.84|11575.69|11575.69|0
1628261060000|2021-08-06 14:44:20|11575.63|11575.63|11575.42|11575.42|11575.63|11575.63|11575.42|11575.42|0
1628261070000|2021-08-06 14:44:30|11575.16|11575.16|11574.57|11574.57|11575.16|11575.16|11574.4|11574.4|0
1628261080000|2021-08-06 14:44:40|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|0
1628261100000|2021-08-06 14:45:00|11575.81|11575.81|11575.68|11575.68|11575.81|11575.81|11575.68|11575.68|0
1628261110000|2021-08-06 14:45:10|11575.85|11575.85|11575.25|11575.25|11575.85|11575.85|11575.25|11575.25|0
1628261130000|2021-08-06 14:45:30|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|0
1628261160000|2021-08-06 14:46:00|11575.44|11575.44|11574.23|11574.23|11576.64|11576.64|11574.23|11574.23|0
1628261170000|2021-08-06 14:46:10|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|0
1628261180000|2021-08-06 14:46:20|11573.89|11573.89|11573.68|11573.68|11573.89|11573.89|11573.68|11573.68|0
1628261200000|2021-08-06 14:46:40|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|0
1628261220000|2021-08-06 14:47:00|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|0
1628261240000|2021-08-06 14:47:20|11572.93|11572.93|11572.59|11572.59|11572.93|11572.93|11572.59|11572.59|0
1628261250000|2021-08-06 14:47:30|11572.68|11572.68|11572.68|11572.68|11572.68|11572.68|11572.68|11572.68|0
1628261280000|2021-08-06 14:48:00|11571.69|11571.69|11570.49|11570.49|11571.69|11571.69|11570.49|11570.49|0
1628261310000|2021-08-06 14:48:30|11570.32|11570.32|11570.17|11570.17|11570.32|11570.32|11570.17|11570.17|0
1628261320000|2021-08-06 14:48:40|11570|11570|11569.02|11569.02|11570|11570|11569.02|11569.02|0
1628261340000|2021-08-06 14:49:00|11571.43|11571.43|11571.59|11571.59|11571.59|11571.59|11571.43|11571.43|0
1628261350000|2021-08-06 14:49:10|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|11571.53|0
1628261360000|2021-08-06 14:49:20|11572.87|11572.87|11573.13|11573.13|11573.13|11573.13|11572.87|11572.87|0
1628261370000|2021-08-06 14:49:30|11573.48|11573.48|11574.12|11574.12|11574.35|11574.35|11573.48|11573.48|0
1628261380000|2021-08-06 14:49:40|11575.32|11575.32|11577.51|11577.51|11577.51|11577.51|11575.32|11575.32|0
1628261390000|2021-08-06 14:49:50|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|11577.69|0
1628261400000|2021-08-06 14:50:00|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|0
1628261410000|2021-08-06 14:50:10|11579.88|11579.88|11579.88|11579.88|11579.88|11579.88|11579.88|11579.88|0
1628261420000|2021-08-06 14:50:20|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|0
1628261430000|2021-08-06 14:50:30|11580.13|11580.13|11580.13|11580.13|11580.13|11580.13|11580.13|11580.13|0
1628261440000|2021-08-06 14:50:40|11580.22|11580.22|11578.89|11578.89|11580.22|11580.22|11578.89|11578.89|0
1628261450000|2021-08-06 14:50:50|11578.73|11578.73|11577.12|11577.12|11578.73|11578.73|11577.12|11577.12|0
1628261460000|2021-08-06 14:51:00|11577.19|11577.19|11577.38|11577.38|11577.38|11577.38|11577.17|11577.17|0
1628261470000|2021-08-06 14:51:10|11577.17|11577.17|11577.17|11577.17|11577.17|11577.17|11577.17|11577.17|0
1628261480000|2021-08-06 14:51:20|11576.96|11576.96|11575.93|11575.93|11576.96|11576.96|11575.93|11575.93|0
1628261490000|2021-08-06 14:51:30|11574.94|11574.94|11574.14|11574.14|11574.94|11574.94|11574.14|11574.14|0
1628261500000|2021-08-06 14:51:40|11573.88|11573.88|11573.7|11573.7|11573.88|11573.88|11573.7|11573.7|0
1628261510000|2021-08-06 14:51:50|11572.49|11572.49|11572.49|11572.49|11572.49|11572.49|11572.49|11572.49|0
1628261520000|2021-08-06 14:52:00|11572.41|11572.41|11572.34|11572.34|11572.41|11572.41|11572.34|11572.34|0
1628261530000|2021-08-06 14:52:10|11572.17|11572.17|11572.17|11572.17|11572.17|11572.17|11572.17|11572.17|0
1628261560000|2021-08-06 14:52:40|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|0
1628261590000|2021-08-06 14:53:10|11571.31|11571.31|11571.31|11571.31|11571.31|11571.31|11571.31|11571.31|0
1628261630000|2021-08-06 14:53:50|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|11571.52|0
1628261640000|2021-08-06 14:54:00|11571.92|11571.92|11571.92|11571.92|11571.92|11571.92|11571.92|11571.92|0
1628261690000|2021-08-06 14:54:50|11571.76|11571.76|11572.37|11572.37|11572.37|11572.37|11571.76|11571.76|0
1628261700000|2021-08-06 14:55:00|11572.5|11572.5|11572.29|11572.29|11572.57|11572.57|11571.59|11571.59|0
1628261720000|2021-08-06 14:55:20|11572.45|11572.45|11572.77|11572.77|11572.82|11572.82|11572.45|11572.45|0
1628261730000|2021-08-06 14:55:30|11572.6|11572.6|11572.77|11572.77|11572.77|11572.77|11572.6|11572.6|0
1628261740000|2021-08-06 14:55:40|11571.78|11571.78|11567.91|11567.91|11571.78|11571.78|11567.91|11567.91|0
1628261760000|2021-08-06 14:56:00|11566.71|11566.71|11566.24|11566.24|11566.74|11566.74|11566.24|11566.24|0
1628261770000|2021-08-06 14:56:10|11565.25|11565.25|11565.02|11565.02|11565.25|11565.25|11565.02|11565.02|0
1628261780000|2021-08-06 14:56:20|11566.01|11566.01|11566.01|11566.01|11566.99|11566.99|11566.01|11566.01|0
1628261800000|2021-08-06 14:56:40|11565.61|11565.61|11565.78|11565.78|11565.78|11565.78|11565.61|11565.61|0
1628261810000|2021-08-06 14:56:50|11564.79|11564.79|11566|11566|11566|11566|11564.79|11564.79|0
1628261830000|2021-08-06 14:57:10|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|11566.34|0
1628261840000|2021-08-06 14:57:20|11566.56|11566.56|11566.16|11566.16|11566.56|11566.56|11566.16|11566.16|0
1628261850000|2021-08-06 14:57:30|11566.14|11566.14|11566|11566|11566.14|11566.14|11566|11566|0
1628261860000|2021-08-06 14:57:40|11566.03|11566.03|11565.93|11565.93|11566.16|11566.16|11565.93|11565.93|0
1628261870000|2021-08-06 14:57:50|11566.02|11566.02|11566.1|11566.1|11566.1|11566.1|11565.97|11565.97|0
1628261880000|2021-08-06 14:58:00|11566.18|11566.18|11566.17|11566.17|11566.18|11566.18|11565.97|11565.97|0
1628261900000|2021-08-06 14:58:20|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|11566.4|0
1628261920000|2021-08-06 14:58:40|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|0
1628261930000|2021-08-06 14:58:50|11566.19|11566.19|11565.32|11565.32|11566.3|11566.3|11565.32|11565.32|0
1628261940000|2021-08-06 14:59:00|11564.92|11564.92|11564.7|11564.7|11564.92|11564.92|11564.7|11564.7|0
1628261950000|2021-08-06 14:59:10|11564.91|11564.91|11564.91|11564.91|11564.91|11564.91|11564.91|11564.91|0
1628261960000|2021-08-06 14:59:20|11563.93|11563.93|11563.8|11563.8|11563.93|11563.93|11563.8|11563.8|0
1628261970000|2021-08-06 14:59:30|11563.64|11563.64|11563.67|11563.67|11563.67|11563.67|11562.89|11562.89|0
1628261990000|2021-08-06 14:59:50|11564.01|11564.01|11564.1|11564.1|11564.1|11564.1|11563.59|11563.59|0
1628262000000|2021-08-06 15:00:00|11564.27|11564.27|11567.19|11567.19|11567.19|11567.19|11564.27|11564.27|0
1628262010000|2021-08-06 15:00:10|11566.84|11566.84|11568.6|11568.6|11568.6|11568.6|11566.84|11566.84|0
1628262040000|2021-08-06 15:00:40|11568.83|11568.83|11568.42|11568.42|11568.83|11568.83|11568.42|11568.42|0
1628262050000|2021-08-06 15:00:50|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|0
1628262060000|2021-08-06 15:01:00|11568.8|11568.8|11568.63|11568.63|11568.8|11568.8|11568.63|11568.63|0
1628262070000|2021-08-06 15:01:10|11568.86|11568.86|11568.86|11568.86|11568.86|11568.86|11568.86|11568.86|0
1628262080000|2021-08-06 15:01:20|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|11568.74|0
1628262100000|2021-08-06 15:01:40|11569.1|11569.1|11569.23|11569.23|11569.23|11569.23|11569.1|11569.1|0
1628262120000|2021-08-06 15:02:00|11568.25|11568.25|11568.91|11568.91|11568.91|11568.91|11568.25|11568.25|0
1628262130000|2021-08-06 15:02:10|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|11568.51|0
1628262140000|2021-08-06 15:02:20|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|0
1628262160000|2021-08-06 15:02:40|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|0
1628262170000|2021-08-06 15:02:50|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|0
1628262180000|2021-08-06 15:03:00|11569.44|11569.44|11569.27|11569.27|11569.44|11569.44|11569.27|11569.27|0
1628262200000|2021-08-06 15:03:20|11569.35|11569.35|11569.22|11569.22|11569.35|11569.35|11569.22|11569.22|0
1628262220000|2021-08-06 15:03:40|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|11569.39|0
1628262230000|2021-08-06 15:03:50|11569.23|11569.23|11569.1|11569.1|11569.31|11569.31|11569.1|11569.1|0
1628262250000|2021-08-06 15:04:10|11569|11569|11570.33|11570.33|11570.33|11570.33|11569|11569|0
1628262260000|2021-08-06 15:04:20|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|0
1628262270000|2021-08-06 15:04:30|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1628262280000|2021-08-06 15:04:40|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|11571.8|0
1628262290000|2021-08-06 15:04:50|11571.86|11571.86|11571.62|11571.62|11571.97|11571.97|11571.62|11571.62|0
1628262300000|2021-08-06 15:05:00|11571.38|11571.38|11570.26|11570.26|11571.38|11571.38|11570.18|11570.18|0
1628262310000|2021-08-06 15:05:10|11568.29|11568.29|11568.27|11568.27|11568.29|11568.29|11568.14|11568.14|0
1628262320000|2021-08-06 15:05:20|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|0
1628262330000|2021-08-06 15:05:30|11569.45|11569.45|11570.43|11570.43|11570.43|11570.43|11569.45|11569.45|0
1628262360000|2021-08-06 15:06:00|11570.6|11570.6|11570.57|11570.57|11570.6|11570.6|11570.33|11570.33|0
1628262370000|2021-08-06 15:06:10|11571.55|11571.55|11571.55|11571.55|11571.55|11571.55|11571.55|11571.55|0
1628262380000|2021-08-06 15:06:20|11571.47|11571.47|11572.62|11572.62|11572.62|11572.62|11571.2|11571.2|0
1628262390000|2021-08-06 15:06:30|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|0
1628262410000|2021-08-06 15:06:50|11572.91|11572.91|11573.15|11573.15|11573.31|11573.31|11572.91|11572.91|0
1628262420000|2021-08-06 15:07:00|11572.8|11572.8|11574.92|11574.92|11574.92|11574.92|11572.8|11572.8|0
1628262430000|2021-08-06 15:07:10|11574.9|11574.9|11573.91|11573.91|11574.9|11574.9|11573.91|11573.91|0
1628262440000|2021-08-06 15:07:20|11573.99|11573.99|11574.98|11574.98|11574.98|11574.98|11573.99|11573.99|0
1628262450000|2021-08-06 15:07:30|11574.81|11574.81|11574.81|11574.81|11574.98|11574.98|11574.81|11574.81|0
1628262460000|2021-08-06 15:07:40|11575.03|11575.03|11575.03|11575.03|11575.03|11575.03|11575.03|11575.03|0
1628262470000|2021-08-06 15:07:50|11576.23|11576.23|11576.2|11576.2|11576.23|11576.23|11576.2|11576.2|0
1628262480000|2021-08-06 15:08:00|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|0
1628262490000|2021-08-06 15:08:10|11576.78|11576.78|11576.78|11576.78|11576.78|11576.78|11576.78|11576.78|0
1628262500000|2021-08-06 15:08:20|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|0
1628262510000|2021-08-06 15:08:30|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|11576.75|0
1628262520000|2021-08-06 15:08:40|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|11576.96|0
1628262530000|2021-08-06 15:08:50|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1628262550000|2021-08-06 15:09:10|11577.09|11577.09|11576.46|11576.46|11577.23|11577.23|11576.25|11576.25|0
1628262560000|2021-08-06 15:09:20|11576.31|11576.31|11577.64|11577.64|11577.64|11577.64|11576.31|11576.31|0
1628262570000|2021-08-06 15:09:30|11577.74|11577.74|11577.91|11577.91|11577.91|11577.91|11577.74|11577.74|0
1628262600000|2021-08-06 15:10:00|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1628262620000|2021-08-06 15:10:20|11577.82|11577.82|11578.13|11578.13|11578.13|11578.13|11577.73|11577.73|0
1628262640000|2021-08-06 15:10:40|11578.53|11578.53|11578.61|11578.61|11578.61|11578.61|11578.4|11578.4|0
1628262650000|2021-08-06 15:10:50|11578.72|11578.72|11578.47|11578.47|11578.9|11578.9|11578.47|11578.47|0
1628262660000|2021-08-06 15:11:00|11578.26|11578.26|11578.39|11578.39|11578.39|11578.39|11578.26|11578.26|0
1628262680000|2021-08-06 15:11:20|11578.55|11578.55|11578.4|11578.4|11578.55|11578.55|11578.4|11578.4|0
1628262690000|2021-08-06 15:11:30|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|11578.37|0
1628262700000|2021-08-06 15:11:40|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|0
1628262710000|2021-08-06 15:11:50|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|0
1628262730000|2021-08-06 15:12:10|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|11578.08|0
1628262740000|2021-08-06 15:12:20|11578.34|11578.34|11578.55|11578.55|11578.55|11578.55|11578.34|11578.34|0
1628262750000|2021-08-06 15:12:30|11578.43|11578.43|11579.52|11579.52|11579.52|11579.52|11578.43|11578.43|0
1628262780000|2021-08-06 15:13:00|11579.29|11579.29|11578.3|11578.3|11579.29|11579.29|11578.3|11578.3|0
1628262790000|2021-08-06 15:13:10|11578.38|11578.38|11578.38|11578.38|11578.38|11578.38|11578.38|11578.38|0
1628262800000|2021-08-06 15:13:20|11577.4|11577.4|11576.65|11576.65|11577.4|11577.4|11576.65|11576.65|0
1628262820000|2021-08-06 15:13:40|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|0
1628262840000|2021-08-06 15:14:00|11574.46|11574.46|11574.26|11574.26|11574.46|11574.46|11574.26|11574.26|0
1628262850000|2021-08-06 15:14:10|11574.33|11574.33|11574.26|11574.26|11574.33|11574.33|11574.26|11574.26|0
1628262860000|2021-08-06 15:14:20|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|11574.33|0
1628262870000|2021-08-06 15:14:30|11574.38|11574.38|11574.38|11574.38|11574.38|11574.38|11574.38|11574.38|0
1628262880000|2021-08-06 15:14:40|11574.43|11574.43|11574.96|11574.96|11574.96|11574.96|11574.43|11574.43|0
1628262890000|2021-08-06 15:14:50|11574.94|11574.94|11574.95|11574.95|11575.27|11575.27|11574.85|11574.85|0
1628262900000|2021-08-06 15:15:00|11573.96|11573.96|11574.66|11574.66|11574.73|11574.73|11573.96|11573.96|0
1628262910000|2021-08-06 15:15:10|11574.87|11574.87|11575.35|11575.35|11575.35|11575.35|11574.87|11574.87|0
1628262920000|2021-08-06 15:15:20|11575.3|11575.3|11575.14|11575.14|11575.3|11575.3|11575.14|11575.14|0
1628262930000|2021-08-06 15:15:30|11574.99|11574.99|11575.15|11575.15|11575.15|11575.15|11574.99|11574.99|0
1628262940000|2021-08-06 15:15:40|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|0
1628262960000|2021-08-06 15:16:00|11574.22|11574.22|11574.81|11574.81|11575.21|11575.21|11574.22|11574.22|0
1628263000000|2021-08-06 15:16:40|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|0
1628263010000|2021-08-06 15:16:50|11575.07|11575.07|11575.07|11575.07|11575.07|11575.07|11575.07|11575.07|0
1628263020000|2021-08-06 15:17:00|11573.1|11573.1|11573.1|11573.1|11573.28|11573.28|11573.1|11573.1|0
1628263030000|2021-08-06 15:17:10|11573.36|11573.36|11574.18|11574.18|11574.47|11574.47|11573.36|11573.36|0
1628263040000|2021-08-06 15:17:20|11574.59|11574.59|11574.11|11574.11|11574.59|11574.59|11574.11|11574.11|0
1628263050000|2021-08-06 15:17:30|11574.45|11574.45|11574.45|11574.45|11574.45|11574.45|11574.45|11574.45|0
1628263060000|2021-08-06 15:17:40|11574.53|11574.53|11575.37|11575.37|11575.52|11575.52|11574.53|11574.53|0
1628263070000|2021-08-06 15:17:50|11575.54|11575.54|11575.54|11575.54|11576.53|11576.53|11575.54|11575.54|0
1628263080000|2021-08-06 15:18:00|11576.53|11576.53|11576.4|11576.4|11576.53|11576.53|11576.4|11576.4|0
1628263090000|2021-08-06 15:18:10|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|0
1628263100000|2021-08-06 15:18:20|11576.01|11576.01|11576.24|11576.24|11576.24|11576.24|11575.81|11575.81|0
1628263110000|2021-08-06 15:18:30|11576.03|11576.03|11576.24|11576.24|11576.24|11576.24|11576.03|11576.03|0
1628263120000|2021-08-06 15:18:40|11576.32|11576.32|11574.43|11574.43|11576.4|11576.4|11574.43|11574.43|0
1628263130000|2021-08-06 15:18:50|11574.03|11574.03|11574.29|11574.29|11574.29|11574.29|11574.03|11574.03|0
1628263140000|2021-08-06 15:19:00|11573.3|11573.3|11573.18|11573.18|11573.3|11573.3|11573.18|11573.18|0
1628263150000|2021-08-06 15:19:10|11573.12|11573.12|11573.12|11573.12|11573.12|11573.12|11573.12|11573.12|0
1628263160000|2021-08-06 15:19:20|11572.72|11572.72|11572.98|11572.98|11572.98|11572.98|11572.72|11572.72|0
1628263170000|2021-08-06 15:19:30|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|0
1628263180000|2021-08-06 15:19:40|11572.71|11572.71|11576.16|11576.16|11576.16|11576.16|11572.58|11572.58|0
1628263190000|2021-08-06 15:19:50|11576.42|11576.42|11576.25|11576.25|11576.42|11576.42|11576.25|11576.25|0
1628263200000|2021-08-06 15:20:00|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|0
1628263210000|2021-08-06 15:20:10|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|11576.64|0
1628263220000|2021-08-06 15:20:20|11576.77|11576.77|11577.98|11577.98|11577.98|11577.98|11576.77|11576.77|0
1628263230000|2021-08-06 15:20:30|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|11578.96|0
1628263240000|2021-08-06 15:20:40|11579.95|11579.95|11579.36|11579.36|11579.95|11579.95|11578.96|11578.96|0
1628263260000|2021-08-06 15:21:00|11579.09|11579.09|11578.73|11578.73|11579.09|11579.09|11578.73|11578.73|0
1628263270000|2021-08-06 15:21:10|11577.52|11577.52|11577.44|11577.44|11577.52|11577.52|11577.44|11577.44|0
1628263280000|2021-08-06 15:21:20|11577.1|11577.1|11576.89|11576.89|11577.1|11577.1|11576.89|11576.89|0
1628263300000|2021-08-06 15:21:40|11576.96|11576.96|11576.81|11576.81|11576.96|11576.96|11576.81|11576.81|0
1628263310000|2021-08-06 15:21:50|11576.94|11576.94|11576.81|11576.81|11576.94|11576.94|11576.81|11576.81|0
1628263320000|2021-08-06 15:22:00|11575.82|11575.82|11575.88|11575.88|11575.88|11575.88|11575.75|11575.75|0
1628263330000|2021-08-06 15:22:10|11575.65|11575.65|11575.82|11575.82|11575.82|11575.82|11575.65|11575.65|0
1628263340000|2021-08-06 15:22:20|11575.41|11575.41|11575.41|11575.41|11575.41|11575.41|11575.41|11575.41|0
1628263350000|2021-08-06 15:22:30|11575.07|11575.07|11573.87|11573.87|11575.07|11575.07|11573.87|11573.87|0
1628263360000|2021-08-06 15:22:40|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|0
1628263370000|2021-08-06 15:22:50|11573.48|11573.48|11572.27|11572.27|11573.48|11573.48|11572.27|11572.27|0
1628263380000|2021-08-06 15:23:00|11572.52|11572.52|11572.54|11572.54|11572.54|11572.54|11572.37|11572.37|0
1628263390000|2021-08-06 15:23:10|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|0
1628263400000|2021-08-06 15:23:20|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|0
1628263410000|2021-08-06 15:23:30|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|0
1628263420000|2021-08-06 15:23:40|11572.84|11572.84|11573|11573|11573|11573|11572.77|11572.77|0
1628263430000|2021-08-06 15:23:50|11572.88|11572.88|11573.09|11573.09|11573.09|11573.09|11572.88|11572.88|0
1628263440000|2021-08-06 15:24:00|11573.3|11573.3|11573.68|11573.68|11573.68|11573.68|11573.3|11573.3|0
1628263450000|2021-08-06 15:24:10|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|11575.65|0
1628263460000|2021-08-06 15:24:20|11575.49|11575.49|11575.49|11575.49|11575.49|11575.49|11575.49|11575.49|0
1628263470000|2021-08-06 15:24:30|11575.89|11575.89|11576.11|11576.11|11576.11|11576.11|11575.89|11575.89|0
1628263480000|2021-08-06 15:24:40|11576.19|11576.19|11576.08|11576.08|11576.19|11576.19|11576.08|11576.08|0
1628263490000|2021-08-06 15:24:50|11575.1|11575.1|11575.1|11575.1|11575.1|11575.1|11575.1|11575.1|0
1628263500000|2021-08-06 15:25:00|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|11577.07|0
1628263510000|2021-08-06 15:25:10|11577.47|11577.47|11576.34|11576.34|11577.47|11577.47|11576.34|11576.34|0
1628263520000|2021-08-06 15:25:20|11576.57|11576.57|11576.98|11576.98|11577.17|11577.17|11576.54|11576.54|0
1628263530000|2021-08-06 15:25:30|11577.33|11577.33|11576.93|11576.93|11577.33|11577.33|11576.93|11576.93|0
1628263540000|2021-08-06 15:25:40|11577.44|11577.44|11577.31|11577.31|11577.44|11577.44|11577.31|11577.31|0
1628263550000|2021-08-06 15:25:50|11576.1|11576.1|11575.64|11575.64|11576.1|11576.1|11575.64|11575.64|0
1628263570000|2021-08-06 15:26:10|11575.54|11575.54|11575.72|11575.72|11575.72|11575.72|11575.54|11575.54|0
1628263580000|2021-08-06 15:26:20|11575.37|11575.37|11575.27|11575.27|11575.37|11575.37|11575.27|11575.27|0
1628263590000|2021-08-06 15:26:30|11575.01|11575.01|11574.76|11574.76|11575.01|11575.01|11574.76|11574.76|0
1628263600000|2021-08-06 15:26:40|11574.61|11574.61|11574.45|11574.45|11574.61|11574.61|11574.45|11574.45|0
1628263610000|2021-08-06 15:26:50|11574.58|11574.58|11574.96|11574.96|11575.13|11575.13|11574.58|11574.58|0
1628263620000|2021-08-06 15:27:00|11574.79|11574.79|11574.79|11574.79|11574.79|11574.79|11574.79|11574.79|0
1628263630000|2021-08-06 15:27:10|11575.19|11575.19|11575.34|11575.34|11575.34|11575.34|11575.19|11575.19|0
1628263640000|2021-08-06 15:27:20|11575.25|11575.25|11575.46|11575.46|11575.46|11575.46|11575.25|11575.25|0
1628263660000|2021-08-06 15:27:40|11575.33|11575.33|11574.99|11574.99|11575.33|11575.33|11574.99|11574.99|0
1628263670000|2021-08-06 15:27:50|11575.97|11575.97|11578.33|11578.33|11578.42|11578.42|11575.97|11575.97|0
1628263680000|2021-08-06 15:28:00|11578.56|11578.56|11577.86|11577.86|11578.82|11578.82|11577.86|11577.86|0
1628263690000|2021-08-06 15:28:10|11577.99|11577.99|11577.86|11577.86|11577.99|11577.99|11577.86|11577.86|0
1628263700000|2021-08-06 15:28:20|11577.99|11577.99|11577.86|11577.86|11578.36|11578.36|11577.86|11577.86|0
1628263710000|2021-08-06 15:28:30|11576.88|11576.88|11576.31|11576.31|11576.88|11576.88|11576.31|11576.31|0
1628263720000|2021-08-06 15:28:40|11576.46|11576.46|11576.35|11576.35|11576.98|11576.98|11576.35|11576.35|0
1628263730000|2021-08-06 15:28:50|11576.22|11576.22|11575.82|11575.82|11576.22|11576.22|11575.82|11575.82|0
1628263740000|2021-08-06 15:29:00|11575.45|11575.45|11576.35|11576.35|11576.7|11576.7|11575.45|11575.45|0
1628263750000|2021-08-06 15:29:10|11576.24|11576.24|11576.09|11576.09|11576.24|11576.24|11576.01|11576.01|0
1628263760000|2021-08-06 15:29:20|11575.1|11575.1|11575.2|11575.2|11575.37|11575.37|11575.1|11575.1|0
1628263770000|2021-08-06 15:29:30|11574.94|11574.94|11573.99|11573.99|11575.39|11575.39|11573.83|11573.83|0
1628263780000|2021-08-06 15:29:40|11574.06|11574.06|11573.32|11573.32|11574.38|11574.38|11573.3|11573.3|0
1628263790000|2021-08-06 15:29:50|11572.81|11572.81|11573.92|11573.92|11574.07|11574.07|11571.86|11571.86|0
1628493300000|2021-08-09 07:15:00|11537.91|11537.91|11536.86|11536.86|11538.25|11538.25|11536.86|11536.86|0
1628493310000|2021-08-09 07:15:10|11537.81|11537.81|11537.01|11537.01|11537.81|11537.81|11537.01|11537.01|0
1628493320000|2021-08-09 07:15:20|11536.88|11536.88|11536.62|11536.62|11536.88|11536.88|11536.62|11536.62|0
1628493330000|2021-08-09 07:15:30|11536.27|11536.27|11534.31|11534.31|11536.27|11536.27|11534.31|11534.31|0
1628493340000|2021-08-09 07:15:40|11533.32|11533.32|11532.76|11532.76|11533.32|11533.32|11532.76|11532.76|0
1628493350000|2021-08-09 07:15:50|11533.11|11533.11|11535.92|11535.92|11535.92|11535.92|11533.11|11533.11|0
1628493360000|2021-08-09 07:16:00|11535.76|11535.76|11538.71|11538.71|11538.71|11538.71|11535.41|11535.41|0
1628493400000|2021-08-09 07:16:40|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|11537.73|0
1628493420000|2021-08-09 07:17:00|11537.03|11537.03|11534.86|11534.86|11537.03|11537.03|11531.51|11531.51|0
1628493430000|2021-08-09 07:17:10|11535.85|11535.85|11532.82|11532.82|11535.85|11535.85|11532.82|11532.82|0
1628493440000|2021-08-09 07:17:20|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|11532.4|0
1628493450000|2021-08-09 07:17:30|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|11534.36|0
1628493460000|2021-08-09 07:17:40|11534.51|11534.51|11533.6|11533.6|11534.51|11534.51|11533.6|11533.6|0
1628493470000|2021-08-09 07:17:50|11533.63|11533.63|11532.43|11532.43|11533.63|11533.63|11531.93|11531.93|0
1628493480000|2021-08-09 07:18:00|11531.44|11531.44|11531.41|11531.41|11531.91|11531.91|11531.41|11531.41|0
1628493490000|2021-08-09 07:18:10|11531.15|11531.15|11530.37|11530.37|11531.15|11531.15|11530.16|11530.16|0
1628493500000|2021-08-09 07:18:20|11529.17|11529.17|11529.33|11529.33|11529.33|11529.33|11529.17|11529.17|0
1628493510000|2021-08-09 07:18:30|11529.26|11529.26|11524.57|11524.57|11529.26|11529.26|11524.57|11524.57|0
1628493520000|2021-08-09 07:18:40|11525.24|11525.24|11525.24|11525.24|11525.24|11525.24|11525.24|11525.24|0
1628493530000|2021-08-09 07:18:50|11524.84|11524.84|11524.82|11524.82|11524.84|11524.84|11524.44|11524.44|0
1628493540000|2021-08-09 07:19:00|11524.95|11524.95|11529.35|11529.35|11529.35|11529.35|11523.96|11523.96|0
1628493550000|2021-08-09 07:19:10|11529.56|11529.56|11527.72|11527.72|11529.56|11529.56|11527.72|11527.72|0
1628493560000|2021-08-09 07:19:20|11526.68|11526.68|11525.69|11525.69|11526.68|11526.68|11525.69|11525.69|0
1628493590000|2021-08-09 07:19:50|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|11525.82|0
1628493600000|2021-08-09 07:20:00|11525.99|11525.99|11526.17|11526.17|11526.17|11526.17|11525.99|11525.99|0
1628493610000|2021-08-09 07:20:10|11524.2|11524.2|11523.45|11523.45|11524.2|11524.2|11523.45|11523.45|0
1628493620000|2021-08-09 07:20:20|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|0
1628493630000|2021-08-09 07:20:30|11523.29|11523.29|11523.5|11523.5|11523.5|11523.5|11523.29|11523.29|0
1628493640000|2021-08-09 07:20:40|11523.29|11523.29|11523.92|11523.92|11523.92|11523.92|11523.29|11523.29|0
1628493650000|2021-08-09 07:20:50|11523.71|11523.71|11524.3|11524.3|11526.37|11526.37|11523.71|11523.71|0
1628493660000|2021-08-09 07:21:00|11525.9|11525.9|11525.19|11525.19|11526.39|11526.39|11525.19|11525.19|0
1628493680000|2021-08-09 07:21:20|11525.06|11525.06|11526.45|11526.45|11526.45|11526.45|11525.06|11525.06|0
1628493690000|2021-08-09 07:21:30|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|11525.46|0
1628493700000|2021-08-09 07:21:40|11524.48|11524.48|11524.74|11524.74|11524.74|11524.74|11524.48|11524.48|0
1628493710000|2021-08-09 07:21:50|11523.93|11523.93|11524.08|11524.08|11524.08|11524.08|11523.93|11523.93|0
1628493720000|2021-08-09 07:22:00|11523.95|11523.95|11521.78|11521.78|11523.95|11523.95|11521.78|11521.78|0
1628493730000|2021-08-09 07:22:10|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|11521.95|0
1628493740000|2021-08-09 07:22:20|11522.93|11522.93|11523.34|11523.34|11524.14|11524.14|11521.95|11521.95|0
1628493750000|2021-08-09 07:22:30|11523.55|11523.55|11523.88|11523.88|11523.88|11523.88|11523.55|11523.55|0
1628493760000|2021-08-09 07:22:40|11526.84|11526.84|11526.84|11526.84|11526.84|11526.84|11526.84|11526.84|0
1628493780000|2021-08-09 07:23:00|11527.07|11527.07|11530.35|11530.35|11530.75|11530.75|11527.07|11527.07|0
1628493790000|2021-08-09 07:23:10|11530.87|11530.87|11531.56|11531.56|11531.56|11531.56|11530.87|11530.87|0
1628493800000|2021-08-09 07:23:20|11531.8|11531.8|11532.3|11532.3|11532.3|11532.3|11531.8|11531.8|0
1628493810000|2021-08-09 07:23:30|11532.19|11532.19|11532.28|11532.28|11532.28|11532.28|11532.19|11532.19|0
1628493830000|2021-08-09 07:23:50|11532.22|11532.22|11532.35|11532.35|11532.35|11532.35|11532.22|11532.22|0
1628493850000|2021-08-09 07:24:10|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|11534.8|0
1628493860000|2021-08-09 07:24:20|11534.94|11534.94|11533.95|11533.95|11534.94|11534.94|11533.95|11533.95|0
1628493870000|2021-08-09 07:24:30|11532.97|11532.97|11530.75|11530.75|11532.97|11532.97|11530.75|11530.75|0
1628493880000|2021-08-09 07:24:40|11529.77|11529.77|11528.6|11528.6|11529.8|11529.8|11528.6|11528.6|0
1628493900000|2021-08-09 07:25:00|11529|11529|11529.21|11529.21|11529.21|11529.21|11529|11529|0
1628493910000|2021-08-09 07:25:10|11529.44|11529.44|11529.51|11529.51|11529.51|11529.51|11529.44|11529.44|0
1628493920000|2021-08-09 07:25:20|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|11530.5|0
1628493930000|2021-08-09 07:25:30|11529.51|11529.51|11529.51|11529.51|11529.51|11529.51|11529.51|11529.51|0
1628493950000|2021-08-09 07:25:50|11529.38|11529.38|11529.38|11529.38|11529.38|11529.38|11529.38|11529.38|0
1628493960000|2021-08-09 07:26:00|11529.56|11529.56|11530.55|11530.55|11530.55|11530.55|11529.56|11529.56|0
1628493970000|2021-08-09 07:26:10|11530.68|11530.68|11530.89|11530.89|11530.89|11530.89|11530.68|11530.68|0
1628493990000|2021-08-09 07:26:30|11531.22|11531.22|11531.24|11531.24|11531.68|11531.68|11531.22|11531.22|0
1628494000000|2021-08-09 07:26:40|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|11531.17|0
1628494010000|2021-08-09 07:26:50|11530.96|11530.96|11530.75|11530.75|11530.96|11530.96|11530.75|11530.75|0
1628494030000|2021-08-09 07:27:10|11530.98|11530.98|11530.7|11530.7|11530.98|11530.98|11530.48|11530.48|0
1628494040000|2021-08-09 07:27:20|11528.73|11528.73|11529.07|11529.07|11529.07|11529.07|11528.73|11528.73|0
1628494050000|2021-08-09 07:27:30|11527.58|11527.58|11524.3|11524.3|11527.58|11527.58|11524.3|11524.3|0
1628494060000|2021-08-09 07:27:40|11524.7|11524.7|11523.9|11523.9|11524.7|11524.7|11523.9|11523.9|0
1628494070000|2021-08-09 07:27:50|11523.69|11523.69|11522.86|11522.86|11523.69|11523.69|11522.86|11522.86|0
1628494080000|2021-08-09 07:28:00|11523.85|11523.85|11526.38|11526.38|11526.38|11526.38|11523.85|11523.85|0
1628494090000|2021-08-09 07:28:10|11527.18|11527.18|11526.79|11526.79|11527.18|11527.18|11526.54|11526.54|0
1628494100000|2021-08-09 07:28:20|11526.39|11526.39|11523.13|11523.13|11526.39|11526.39|11523.13|11523.13|0
1628494110000|2021-08-09 07:28:30|11523.46|11523.46|11523.58|11523.58|11523.58|11523.58|11523.46|11523.46|0
1628494120000|2021-08-09 07:28:40|11523.45|11523.45|11523.4|11523.4|11523.45|11523.45|11523.07|11523.07|0
1628494140000|2021-08-09 07:29:00|11523.06|11523.06|11522.84|11522.84|11523.06|11523.06|11522.84|11522.84|0
1628494160000|2021-08-09 07:29:20|11523.93|11523.93|11523.59|11523.59|11523.93|11523.93|11523.59|11523.59|0
1628494170000|2021-08-09 07:29:30|11523.29|11523.29|11523.74|11523.74|11523.74|11523.74|11523.29|11523.29|0
1628494180000|2021-08-09 07:29:40|11523.69|11523.69|11522.07|11522.07|11523.69|11523.69|11521.28|11521.28|0
1628494190000|2021-08-09 07:29:50|11522.32|11522.32|11524.87|11524.87|11524.87|11524.87|11522.32|11522.32|0
1628494200000|2021-08-09 07:30:00|11524.94|11524.94|11526.11|11526.11|11526.62|11526.62|11524.94|11524.94|0
1628494210000|2021-08-09 07:30:10|11525.46|11525.46|11526.13|11526.13|11526.13|11526.13|11524.23|11524.23|0
1628494220000|2021-08-09 07:30:20|11525.83|11525.83|11533.48|11533.48|11533.48|11533.48|11525.83|11525.83|0
1628494230000|2021-08-09 07:30:30|11535.45|11535.45|11535.26|11535.26|11535.45|11535.45|11534.46|11534.46|0
1628494240000|2021-08-09 07:30:40|11535.41|11535.41|11535.46|11535.46|11535.46|11535.46|11535.41|11535.41|0
1628494250000|2021-08-09 07:30:50|11534.67|11534.67|11535.66|11535.66|11535.66|11535.66|11534.67|11534.67|0
1628494260000|2021-08-09 07:31:00|11535.92|11535.92|11535.27|11535.27|11535.92|11535.92|11535.27|11535.27|0
1628494270000|2021-08-09 07:31:10|11534.28|11534.28|11534.28|11534.28|11534.28|11534.28|11534.28|11534.28|0
1628494280000|2021-08-09 07:31:20|11535.49|11535.49|11533.08|11533.08|11535.49|11535.49|11533.08|11533.08|0
1628494290000|2021-08-09 07:31:30|11532.09|11532.09|11531.11|11531.11|11532.09|11532.09|11531.11|11531.11|0
1628494300000|2021-08-09 07:31:40|11530.6|11530.6|11530.6|11530.6|11530.6|11530.6|11530.6|11530.6|0
1628494310000|2021-08-09 07:31:50|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|11530.1|0
1628494320000|2021-08-09 07:32:00|11529.97|11529.97|11530.78|11530.78|11530.78|11530.78|11529.97|11529.97|0
1628494330000|2021-08-09 07:32:10|11529.79|11529.79|11529.7|11529.7|11529.79|11529.79|11529.7|11529.7|0
1628494340000|2021-08-09 07:32:20|11529.28|11529.28|11528.64|11528.64|11530.08|11530.08|11528.64|11528.64|0
1628494350000|2021-08-09 07:32:30|11527.84|11527.84|11526.86|11526.86|11527.84|11527.84|11526.86|11526.86|0
1628494360000|2021-08-09 07:32:40|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|11526.16|0
1628494380000|2021-08-09 07:33:00|11525.95|11525.95|11524.97|11524.97|11525.95|11525.95|11524.97|11524.97|0
1628494390000|2021-08-09 07:33:10|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|11525.39|0
1628494410000|2021-08-09 07:33:30|11527.36|11527.36|11526.88|11526.88|11527.36|11527.36|11526.35|11526.35|0
1628494420000|2021-08-09 07:33:40|11527.38|11527.38|11526.17|11526.17|11527.38|11527.38|11526.17|11526.17|0
1628494430000|2021-08-09 07:33:50|11526.04|11526.04|11526.88|11526.88|11526.88|11526.88|11526.04|11526.04|0
1628494440000|2021-08-09 07:34:00|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|11528.08|0
1628494450000|2021-08-09 07:34:10|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|11528.38|0
1628494480000|2021-08-09 07:34:40|11528.59|11528.59|11528.59|11528.59|11528.59|11528.59|11528.59|11528.59|0
1628494490000|2021-08-09 07:34:50|11529.23|11529.23|11529.68|11529.68|11529.68|11529.68|11529.23|11529.23|0
1628494510000|2021-08-09 07:35:10|11530.48|11530.48|11530.31|11530.31|11530.48|11530.48|11530.14|11530.14|0
1628494520000|2021-08-09 07:35:20|11532.62|11532.62|11534.3|11534.3|11534.3|11534.3|11532.62|11532.62|0
1628494530000|2021-08-09 07:35:30|11534.09|11534.09|11533.46|11533.46|11534.09|11534.09|11533.46|11533.46|0
1628494540000|2021-08-09 07:35:40|11533.73|11533.73|11532.07|11532.07|11533.73|11533.73|11532.07|11532.07|0
1628494550000|2021-08-09 07:35:50|11532.29|11532.29|11532.03|11532.03|11532.29|11532.29|11532.03|11532.03|0
1628494560000|2021-08-09 07:36:00|11532.24|11532.24|11530.12|11530.12|11532.24|11532.24|11530.12|11530.12|0
1628494600000|2021-08-09 07:36:40|11530.65|11530.65|11535.39|11535.39|11535.39|11535.39|11530.65|11530.65|0
1628494610000|2021-08-09 07:36:50|11536.4|11536.4|11536.87|11536.87|11536.87|11536.87|11536.4|11536.4|0
1628494620000|2021-08-09 07:37:00|11537.09|11537.09|11537|11537|11537.21|11537.21|11537|11537|0
1628494630000|2021-08-09 07:37:10|11537.02|11537.02|11537.04|11537.04|11537.04|11537.04|11537.02|11537.02|0
1628494640000|2021-08-09 07:37:20|11536.24|11536.24|11537.04|11537.04|11537.44|11537.44|11536.24|11536.24|0
1628494650000|2021-08-09 07:37:30|11536.53|11536.53|11535.04|11535.04|11536.53|11536.53|11535.04|11535.04|0
1628494700000|2021-08-09 07:38:20|11533.83|11533.83|11533.33|11533.33|11533.83|11533.83|11533.33|11533.33|0
1628494710000|2021-08-09 07:38:30|11533.12|11533.12|11532.48|11532.48|11533.12|11533.12|11532.48|11532.48|0
1628494720000|2021-08-09 07:38:40|11530.51|11530.51|11529.85|11529.85|11530.51|11530.51|11529.85|11529.85|0
1628494740000|2021-08-09 07:39:00|11530.35|11530.35|11532.6|11532.6|11532.6|11532.6|11530.35|11530.35|0
1628494760000|2021-08-09 07:39:20|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|11531.62|0
1628494770000|2021-08-09 07:39:30|11531.36|11531.36|11531.36|11531.36|11531.36|11531.36|11531.36|11531.36|0
1628494780000|2021-08-09 07:39:40|11531.07|11531.07|11531.07|11531.07|11531.07|11531.07|11531.07|11531.07|0
1628494790000|2021-08-09 07:39:50|11530.08|11530.08|11530.43|11530.43|11530.43|11530.43|11530.08|11530.08|0
1628494800000|2021-08-09 07:40:00|11531.23|11531.23|11531.21|11531.21|11531.42|11531.42|11530.43|11530.43|0
1628494810000|2021-08-09 07:40:10|11531.57|11531.57|11530.53|11530.53|11531.57|11531.57|11530.53|11530.53|0
1628494830000|2021-08-09 07:40:30|11530.13|11530.13|11530.13|11530.13|11530.13|11530.13|11529.91|11529.91|0
1628494850000|2021-08-09 07:40:50|11529.32|11529.32|11528.98|11528.98|11529.32|11529.32|11528.98|11528.98|0
1628494860000|2021-08-09 07:41:00|11529.96|11529.96|11529.96|11529.96|11529.96|11529.96|11529.96|11529.96|0
1628494890000|2021-08-09 07:41:30|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|11529.27|0
1628494900000|2021-08-09 07:41:40|11528.28|11528.28|11524.75|11524.75|11528.28|11528.28|11524.08|11524.08|0
1628494910000|2021-08-09 07:41:50|11524.35|11524.35|11523.69|11523.69|11524.55|11524.55|11523.69|11523.69|0
1628494920000|2021-08-09 07:42:00|11523.75|11523.75|11524.08|11524.08|11524.08|11524.08|11523.75|11523.75|0
1628494930000|2021-08-09 07:42:10|11524.73|11524.73|11524.73|11524.73|11524.73|11524.73|11524.73|11524.73|0
1628494960000|2021-08-09 07:42:40|11524.83|11524.83|11524.73|11524.73|11524.83|11524.83|11524.73|11524.73|0
1628494970000|2021-08-09 07:42:50|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|11524.55|0
1628494980000|2021-08-09 07:43:00|11520.93|11520.93|11520.86|11520.86|11520.93|11520.93|11520.77|11520.77|0
1628494990000|2021-08-09 07:43:10|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|11519.87|0
1628495000000|2021-08-09 07:43:20|11519.53|11519.53|11518.69|11518.69|11519.53|11519.53|11518.69|11518.69|0
1628495010000|2021-08-09 07:43:30|11518.52|11518.52|11518.69|11518.69|11518.69|11518.69|11518.35|11518.35|0
1628495020000|2021-08-09 07:43:40|11518.52|11518.52|11518.52|11518.52|11518.52|11518.52|11518.35|11518.35|0
1628495040000|2021-08-09 07:44:00|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|11517.53|0
1628495050000|2021-08-09 07:44:10|11517.69|11517.69|11517.69|11517.69|11517.69|11517.69|11517.69|11517.69|0
1628495060000|2021-08-09 07:44:20|11517.38|11517.38|11517.22|11517.22|11517.61|11517.61|11517.21|11517.21|0
1628495080000|2021-08-09 07:44:40|11517.07|11517.07|11516.35|11516.35|11517.16|11517.16|11516.35|11516.35|0
1628495100000|2021-08-09 07:45:00|11516.14|11516.14|11516.14|11516.14|11516.14|11516.14|11516.14|11516.14|0
1628495110000|2021-08-09 07:45:10|11515.76|11515.76|11515.9|11515.9|11515.9|11515.9|11515.76|11515.76|0
1628495120000|2021-08-09 07:45:20|11515.57|11515.57|11515.57|11515.57|11515.57|11515.57|11515.57|11515.57|0
1628495130000|2021-08-09 07:45:30|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|11515.05|0
1628495140000|2021-08-09 07:45:40|11515.31|11515.31|11515.78|11515.78|11515.78|11515.78|11515.31|11515.31|0
1628495150000|2021-08-09 07:45:50|11515.74|11515.74|11515.6|11515.6|11515.74|11515.74|11515.6|11515.6|0
1628495160000|2021-08-09 07:46:00|11517.91|11517.91|11518.26|11518.26|11518.26|11518.26|11517.91|11517.91|0
1628495170000|2021-08-09 07:46:10|11518.4|11518.4|11518.35|11518.35|11518.4|11518.4|11518.35|11518.35|0
1628495180000|2021-08-09 07:46:20|11518.22|11518.22|11517.85|11517.85|11518.22|11518.22|11517.85|11517.85|0
1628495210000|2021-08-09 07:46:50|11516.87|11516.87|11516.38|11516.38|11516.87|11516.87|11516.38|11516.38|0
1628495220000|2021-08-09 07:47:00|11516.14|11516.14|11516.41|11516.41|11516.41|11516.41|11516.14|11516.14|0
1628495230000|2021-08-09 07:47:10|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|11516.24|0
1628495240000|2021-08-09 07:47:20|11515.74|11515.74|11515.74|11515.74|11515.74|11515.74|11515.74|11515.74|0
1628495280000|2021-08-09 07:48:00|11515.53|11515.53|11515.65|11515.65|11515.65|11515.65|11515.31|11515.31|0
1628495290000|2021-08-09 07:48:10|11515.41|11515.41|11515.4|11515.4|11515.41|11515.41|11515.25|11515.25|0
1628495300000|2021-08-09 07:48:20|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|11516.38|0
1628495330000|2021-08-09 07:48:50|11516.73|11516.73|11516.32|11516.32|11517.03|11517.03|11516.32|11516.32|0
1628495340000|2021-08-09 07:49:00|11515.99|11515.99|11515.97|11515.97|11515.99|11515.99|11515.97|11515.97|0
1628495350000|2021-08-09 07:49:10|11515.95|11515.95|11514.62|11514.62|11515.95|11515.95|11514.62|11514.62|0
1628495360000|2021-08-09 07:49:20|11514.46|11514.46|11513.55|11513.55|11514.55|11514.55|11513.51|11513.51|0
1628495370000|2021-08-09 07:49:30|11513.42|11513.42|11513.25|11513.25|11513.42|11513.42|11513.16|11513.16|0
1628495380000|2021-08-09 07:49:40|11512.58|11512.58|11512.58|11512.58|11512.58|11512.58|11512.58|11512.58|0
1628495390000|2021-08-09 07:49:50|11512.15|11512.15|11515.32|11515.32|11515.32|11515.32|11512.15|11512.15|0
1628495400000|2021-08-09 07:50:00|11515.82|11515.82|11516.71|11516.71|11516.73|11516.73|11515.66|11515.66|0
1628495410000|2021-08-09 07:50:10|11516.62|11516.62|11516.71|11516.71|11516.71|11516.71|11516.62|11516.62|0
1628495420000|2021-08-09 07:50:20|11516.64|11516.64|11518.61|11518.61|11518.61|11518.61|11516.64|11516.64|0
1628495430000|2021-08-09 07:50:30|11518.54|11518.54|11520.93|11520.93|11521.02|11521.02|11518.54|11518.54|0
1628495440000|2021-08-09 07:50:40|11521.07|11521.07|11521|11521|11521.07|11521.07|11521|11521|0
1628495450000|2021-08-09 07:50:50|11520.93|11520.93|11521.19|11521.19|11521.43|11521.43|11520.63|11520.63|0
1628495460000|2021-08-09 07:51:00|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|11521.23|0
1628495470000|2021-08-09 07:51:10|11519.26|11519.26|11519.05|11519.05|11519.26|11519.26|11519.05|11519.05|0
1628495500000|2021-08-09 07:51:40|11517.87|11517.87|11517.87|11517.87|11517.87|11517.87|11517.45|11517.45|0
1628495510000|2021-08-09 07:51:50|11518.22|11518.22|11517.87|11517.87|11518.22|11518.22|11517.87|11517.87|0
1628495530000|2021-08-09 07:52:10|11517.66|11517.66|11517.82|11517.82|11517.82|11517.82|11517.61|11517.61|0
1628495540000|2021-08-09 07:52:20|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|11515.41|0
1628495550000|2021-08-09 07:52:30|11515.07|11515.07|11513.87|11513.87|11515.07|11515.07|11513.87|11513.87|0
1628495560000|2021-08-09 07:52:40|11513.4|11513.4|11511.67|11511.67|11513.4|11513.4|11511.67|11511.67|0
1628495570000|2021-08-09 07:52:50|11511.45|11511.45|11511.76|11511.76|11511.76|11511.76|11511.45|11511.45|0
1628495580000|2021-08-09 07:53:00|11510.96|11510.96|11511.09|11511.09|11511.3|11511.3|11510.82|11510.82|0
1628495590000|2021-08-09 07:53:10|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1628495600000|2021-08-09 07:53:20|11511.14|11511.14|11511.3|11511.3|11511.3|11511.3|11511.14|11511.14|0
1628495630000|2021-08-09 07:53:50|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|11511.51|0
1628495640000|2021-08-09 07:54:00|11511.64|11511.64|11511.51|11511.51|11511.64|11511.64|11511.51|11511.51|0
1628495650000|2021-08-09 07:54:10|11511.16|11511.16|11510.04|11510.04|11511.16|11511.16|11510.04|11510.04|0
1628495660000|2021-08-09 07:54:20|11509.61|11509.61|11509.29|11509.29|11509.61|11509.61|11509.29|11509.29|0
1628495670000|2021-08-09 07:54:30|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|11509.44|0
1628495680000|2021-08-09 07:54:40|11509.27|11509.27|11509.11|11509.11|11509.27|11509.27|11509.11|11509.11|0
1628495690000|2021-08-09 07:54:50|11508.94|11508.94|11509.11|11509.11|11509.11|11509.11|11508.94|11508.94|0
1628495700000|2021-08-09 07:55:00|11509.52|11509.52|11510.3|11510.3|11510.3|11510.3|11509.52|11509.52|0
1628495710000|2021-08-09 07:55:10|11510.52|11510.52|11510.44|11510.44|11510.68|11510.68|11510.41|11510.41|0
1628495720000|2021-08-09 07:55:20|11511.43|11511.43|11512.41|11512.41|11512.41|11512.41|11511.43|11511.43|0
1628495730000|2021-08-09 07:55:30|11512.36|11512.36|11516.95|11516.95|11516.95|11516.95|11512.36|11512.36|0
1628495740000|2021-08-09 07:55:40|11516.24|11516.24|11515.1|11515.1|11516.24|11516.24|11515.1|11515.1|0
1628495750000|2021-08-09 07:55:50|11515.44|11515.44|11515.18|11515.18|11515.44|11515.44|11515.11|11515.11|0
1628495760000|2021-08-09 07:56:00|11516.38|11516.38|11514.54|11514.54|11516.38|11516.38|11514.54|11514.54|0
1628495780000|2021-08-09 07:56:20|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|11513.55|0
1628495790000|2021-08-09 07:56:30|11513.26|11513.26|11513.26|11513.26|11513.26|11513.26|11513.26|11513.26|0
1628495810000|2021-08-09 07:56:50|11512.8|11512.8|11512.64|11512.64|11512.8|11512.8|11512.64|11512.64|0
1628495820000|2021-08-09 07:57:00|11512.48|11512.48|11512.31|11512.31|11512.48|11512.48|11512.31|11512.31|0
1628495830000|2021-08-09 07:57:10|11512.23|11512.23|11511.81|11511.81|11512.23|11512.23|11511.81|11511.81|0
1628495840000|2021-08-09 07:57:20|11510.6|11510.6|11510.43|11510.43|11510.6|11510.6|11510.43|11510.43|0
1628495860000|2021-08-09 07:57:40|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|11511.64|0
1628495870000|2021-08-09 07:57:50|11512.62|11512.62|11512.82|11512.82|11512.82|11512.82|11512.32|11512.32|0
1628495880000|2021-08-09 07:58:00|11512.99|11512.99|11512.99|11512.99|11512.99|11512.99|11512.99|11512.99|0
1628495890000|2021-08-09 07:58:10|11513.34|11513.34|11514.03|11514.03|11514.03|11514.03|11513.34|11513.34|0
1628495900000|2021-08-09 07:58:20|11514.24|11514.24|11514.24|11514.24|11514.24|11514.24|11514.24|11514.24|0
1628495910000|2021-08-09 07:58:30|11514.59|11514.59|11514.97|11514.97|11515.39|11515.39|11514.59|11514.59|0
1628495940000|2021-08-09 07:59:00|11514.62|11514.62|11514.62|11514.62|11514.62|11514.62|11514.62|11514.62|0
1628495960000|2021-08-09 07:59:20|11514.18|11514.18|11516.14|11516.14|11516.14|11516.14|11514.18|11514.18|0
1628495970000|2021-08-09 07:59:30|11515.98|11515.98|11515.64|11515.64|11515.98|11515.98|11515.64|11515.64|0
1628495980000|2021-08-09 07:59:40|11515.3|11515.3|11515.46|11515.46|11515.46|11515.46|11515.23|11515.23|0
1628495990000|2021-08-09 07:59:50|11515.23|11515.23|11514.01|11514.01|11515.23|11515.23|11514.01|11514.01|0
1628496000000|2021-08-09 08:00:00|11514.35|11514.35|11513.99|11513.99|11514.68|11514.68|11513.99|11513.99|0
1628496010000|2021-08-09 08:00:10|11513|11513|11513|11513|11513|11513|11513|11513|0
1628496020000|2021-08-09 08:00:20|11512.02|11512.02|11512.02|11512.02|11512.02|11512.02|11512.02|11512.02|0
1628496040000|2021-08-09 08:00:40|11511.79|11511.79|11511.57|11511.57|11511.79|11511.79|11511.57|11511.57|0
1628496070000|2021-08-09 08:01:10|11512.56|11512.56|11512.58|11512.58|11512.58|11512.58|11511.89|11511.89|0
1628496080000|2021-08-09 08:01:20|11512.5|11512.5|11514.67|11514.67|11514.67|11514.67|11512.5|11512.5|0
1628496090000|2021-08-09 08:01:30|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|11514.55|0
1628496120000|2021-08-09 08:02:00|11514.28|11514.28|11514.28|11514.28|11514.28|11514.28|11514.28|11514.28|0
1628496140000|2021-08-09 08:02:20|11514.68|11514.68|11514.73|11514.73|11514.99|11514.99|11514.47|11514.47|0
1628496160000|2021-08-09 08:02:40|11515.07|11515.07|11515.02|11515.02|11515.07|11515.07|11514.86|11514.86|0
1628496170000|2021-08-09 08:02:50|11514.81|11514.81|11515.02|11515.02|11515.02|11515.02|11514.81|11514.81|0
1628496180000|2021-08-09 08:03:00|11514.6|11514.6|11514.6|11514.6|11514.6|11514.6|11514.6|11514.6|0
1628496190000|2021-08-09 08:03:10|11514.39|11514.39|11513.92|11513.92|11515.12|11515.12|11513.92|11513.92|0
1628496200000|2021-08-09 08:03:20|11514.1|11514.1|11514.62|11514.62|11514.62|11514.62|11514.1|11514.1|0
1628496210000|2021-08-09 08:03:30|11513.64|11513.64|11513.41|11513.41|11513.64|11513.64|11513.41|11513.41|0
1628496240000|2021-08-09 08:04:00|11513.83|11513.83|11513.83|11513.83|11513.83|11513.83|11513.83|11513.83|0
1628496250000|2021-08-09 08:04:10|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|11513.56|0
1628496300000|2021-08-09 08:05:00|11513.04|11513.04|11512.06|11512.06|11513.04|11513.04|11512.06|11512.06|0
1628496320000|2021-08-09 08:05:20|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|11512.22|0
1628496330000|2021-08-09 08:05:30|11513.21|11513.21|11513.21|11513.21|11513.21|11513.21|11513.21|11513.21|0
1628496350000|2021-08-09 08:05:50|11512.41|11512.41|11511.73|11511.73|11512.41|11512.41|11510.99|11510.99|0
1628496390000|2021-08-09 08:06:30|11510.52|11510.52|11509.96|11509.96|11510.52|11510.52|11509.96|11509.96|0
1628496410000|2021-08-09 08:06:50|11510.3|11510.3|11510.65|11510.65|11510.65|11510.65|11510.3|11510.3|0
1628496430000|2021-08-09 08:07:10|11511.07|11511.07|11512.72|11512.72|11512.72|11512.72|11511.07|11511.07|0
1628496440000|2021-08-09 08:07:20|11513.33|11513.33|11515.73|11515.73|11515.73|11515.73|11513.33|11513.33|0
1628496490000|2021-08-09 08:08:10|11516.23|11516.23|11516.19|11516.19|11516.4|11516.4|11516.19|11516.19|0
1628496500000|2021-08-09 08:08:20|11515.77|11515.77|11516.1|11516.1|11516.1|11516.1|11515.18|11515.18|0
1628496530000|2021-08-09 08:08:50|11515.76|11515.76|11515.76|11515.76|11515.76|11515.76|11515.42|11515.42|0
1628496540000|2021-08-09 08:09:00|11516.11|11516.11|11516.46|11516.46|11516.46|11516.46|11516.11|11516.11|0
1628496560000|2021-08-09 08:09:20|11516.59|11516.59|11516.64|11516.64|11516.64|11516.64|11516.59|11516.59|0
1628496570000|2021-08-09 08:09:30|11516.3|11516.3|11516.3|11516.3|11516.3|11516.3|11516.3|11516.3|0
1628496580000|2021-08-09 08:09:40|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|11516.17|0
1628496590000|2021-08-09 08:09:50|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|11515.18|0
1628496600000|2021-08-09 08:10:00|11514.86|11514.86|11517.03|11517.03|11517.03|11517.03|11514.86|11514.86|0
1628496610000|2021-08-09 08:10:10|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|11517.38|0
1628496640000|2021-08-09 08:10:40|11517.51|11517.51|11517.36|11517.36|11517.51|11517.51|11517.36|11517.36|0
1628496660000|2021-08-09 08:11:00|11517.19|11517.19|11517.3|11517.3|11517.3|11517.3|11517.19|11517.19|0
1628496670000|2021-08-09 08:11:10|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|11517.41|0
1628496680000|2021-08-09 08:11:20|11517.59|11517.59|11517.9|11517.9|11517.9|11517.9|11517.59|11517.59|0
1628496690000|2021-08-09 08:11:30|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|11517.81|0
1628496710000|2021-08-09 08:11:50|11518|11518|11518|11518|11518|11518|11518|11518|0
1628496720000|2021-08-09 08:12:00|11518.17|11518.17|11518.68|11518.68|11519.66|11519.66|11518.17|11518.17|0
1628496750000|2021-08-09 08:12:30|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|11519.37|0
1628496760000|2021-08-09 08:12:40|11519.02|11519.02|11518.63|11518.63|11519.02|11519.02|11518.63|11518.63|0
1628496800000|2021-08-09 08:13:20|11518.84|11518.84|11518|11518|11518.99|11518.99|11518|11518|0
1628496810000|2021-08-09 08:13:30|11518.17|11518.17|11518.21|11518.21|11518.38|11518.38|11518.17|11518.17|0
1628496820000|2021-08-09 08:13:40|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|0
1628496830000|2021-08-09 08:13:50|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|11518.77|0
1628496840000|2021-08-09 08:14:00|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|11518.42|0
1628496850000|2021-08-09 08:14:10|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|11518.26|0
1628496860000|2021-08-09 08:14:20|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|11518.08|0
1628496870000|2021-08-09 08:14:30|11517.91|11517.91|11517.57|11517.57|11517.91|11517.91|11517.57|11517.57|0
1628496880000|2021-08-09 08:14:40|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|11517.4|0
1628496900000|2021-08-09 08:15:00|11517.63|11517.63|11514.21|11514.21|11517.8|11517.8|11514.21|11514.21|0
1628496920000|2021-08-09 08:15:20|11514|11514|11514|11514|11514|11514|11514|11514|0
1628496930000|2021-08-09 08:15:30|11515.21|11515.21|11516.41|11516.41|11516.41|11516.41|11515.21|11515.21|0
1628496960000|2021-08-09 08:16:00|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|0
1628496980000|2021-08-09 08:16:20|11516|11516|11516|11516|11516|11516|11516|11516|0
1628496990000|2021-08-09 08:16:30|11515.58|11515.58|11515.24|11515.24|11515.58|11515.58|11515.24|11515.24|0
1628497000000|2021-08-09 08:16:40|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|11516.23|0
1628497020000|2021-08-09 08:17:00|11516.63|11516.63|11516.37|11516.37|11516.63|11516.63|11516.37|11516.37|0
1628497040000|2021-08-09 08:17:20|11516.02|11516.02|11516.19|11516.19|11516.19|11516.19|11516.02|11516.02|0
1628497050000|2021-08-09 08:17:30|11515.96|11515.96|11517.4|11517.4|11517.4|11517.4|11515.96|11515.96|0
1628497060000|2021-08-09 08:17:40|11517.16|11517.16|11517.16|11517.16|11517.38|11517.38|11517.16|11517.16|0
1628497070000|2021-08-09 08:17:50|11517.38|11517.38|11516.24|11516.24|11517.38|11517.38|11516.24|11516.24|0
1628497080000|2021-08-09 08:18:00|11516.07|11516.07|11516.42|11516.42|11516.42|11516.42|11516.07|11516.07|0
1628497090000|2021-08-09 08:18:10|11515.91|11515.91|11515.57|11515.57|11515.91|11515.91|11515.57|11515.57|0
1628497140000|2021-08-09 08:19:00|11515.3|11515.3|11515.38|11515.38|11515.45|11515.45|11515.3|11515.3|0
1628497150000|2021-08-09 08:19:10|11515.03|11515.03|11515.38|11515.38|11515.38|11515.38|11515.03|11515.03|0
1628497170000|2021-08-09 08:19:30|11515.71|11515.71|11515.57|11515.57|11515.71|11515.71|11515.57|11515.57|0
1628497190000|2021-08-09 08:19:50|11514.58|11514.58|11514.24|11514.24|11514.58|11514.58|11514.24|11514.24|0
1628497200000|2021-08-09 08:20:00|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|11514.02|0
1628497210000|2021-08-09 08:20:10|11512.82|11512.82|11514.02|11514.02|11514.02|11514.02|11512.82|11512.82|0
1628497250000|2021-08-09 08:20:50|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|11514.29|0
1628497260000|2021-08-09 08:21:00|11514.51|11514.51|11512.94|11512.94|11514.51|11514.51|11512.67|11512.67|0
1628497280000|2021-08-09 08:21:20|11512.73|11512.73|11511.75|11511.75|11512.73|11512.73|11511.75|11511.75|0
1628497290000|2021-08-09 08:21:30|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|11512.73|0
1628497310000|2021-08-09 08:21:50|11512.56|11512.56|11513.26|11513.26|11513.26|11513.26|11512.56|11512.56|0
1628497320000|2021-08-09 08:22:00|11514.24|11514.24|11513.82|11513.82|11514.24|11514.24|11513.82|11513.82|0
1628497330000|2021-08-09 08:22:10|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|11514.03|0
1628497340000|2021-08-09 08:22:20|11513.82|11513.82|11514.03|11514.03|11514.03|11514.03|11513.82|11513.82|0
1628497360000|2021-08-09 08:22:40|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|11514.25|0
1628497370000|2021-08-09 08:22:50|11514.23|11514.23|11514.42|11514.42|11514.42|11514.42|11514.21|11514.21|0
1628497380000|2021-08-09 08:23:00|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|11514.35|0
1628497390000|2021-08-09 08:23:10|11515.33|11515.33|11515.73|11515.73|11515.73|11515.73|11515.33|11515.33|0
1628497410000|2021-08-09 08:23:30|11515.94|11515.94|11515.85|11515.85|11515.94|11515.94|11515.85|11515.85|0
1628497450000|2021-08-09 08:24:10|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|0
1628497480000|2021-08-09 08:24:40|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|11516.19|0
1628497500000|2021-08-09 08:25:00|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|11515.79|0
1628497520000|2021-08-09 08:25:20|11514.81|11514.81|11514.61|11514.61|11514.81|11514.81|11514.61|11514.61|0
1628497530000|2021-08-09 08:25:30|11515.01|11515.01|11516.18|11516.18|11516.34|11516.34|11515.01|11515.01|0
1628497540000|2021-08-09 08:25:40|11516.53|11516.53|11516.87|11516.87|11516.87|11516.87|11516.53|11516.53|0
1628497560000|2021-08-09 08:26:00|11517.09|11517.09|11517.09|11517.09|11517.09|11517.09|11517.09|11517.09|0
1628497570000|2021-08-09 08:26:10|11516.92|11516.92|11516.92|11516.92|11516.92|11516.92|11516.92|11516.92|0
1628497590000|2021-08-09 08:26:30|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|11516.71|0
1628497600000|2021-08-09 08:26:40|11516.88|11516.88|11516.88|11516.88|11516.88|11516.88|11516.88|11516.88|0
1628497610000|2021-08-09 08:26:50|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|11516.95|0
1628497620000|2021-08-09 08:27:00|11515.97|11515.97|11515.97|11515.97|11515.97|11515.97|11515.97|11515.97|0
1628497630000|2021-08-09 08:27:10|11514.98|11514.98|11514.37|11514.37|11514.98|11514.98|11514.37|11514.37|0
1628497640000|2021-08-09 08:27:20|11514.24|11514.24|11514.07|11514.07|11514.24|11514.24|11514.07|11514.07|0
1628497660000|2021-08-09 08:27:40|11513.92|11513.92|11512.16|11512.16|11513.92|11513.92|11512.16|11512.16|0
1628497680000|2021-08-09 08:28:00|11513.15|11513.15|11514.13|11514.13|11514.13|11514.13|11513.15|11513.15|0
1628497720000|2021-08-09 08:28:40|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|11514.64|0
1628497750000|2021-08-09 08:29:10|11514.85|11514.85|11515.25|11515.25|11515.25|11515.25|11514.85|11514.85|0
1628497790000|2021-08-09 08:29:50|11514.62|11514.62|11511.64|11511.64|11514.62|11514.62|11511.5|11511.5|0
1628497800000|2021-08-09 08:30:00|11511.85|11511.85|11512.09|11512.09|11512.43|11512.43|11511.85|11511.85|0
1628497810000|2021-08-09 08:30:10|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|11512.25|0
1628497820000|2021-08-09 08:30:20|11512.65|11512.65|11512.65|11512.65|11512.65|11512.65|11512.65|11512.65|0
1628497840000|2021-08-09 08:30:40|11513|11513|11513.99|11513.99|11513.99|11513.99|11513|11513|0
1628497860000|2021-08-09 08:31:00|11514.15|11514.15|11513.52|11513.52|11514.15|11514.15|11513.52|11513.52|0
1628497870000|2021-08-09 08:31:10|11513.1|11513.1|11511.69|11511.69|11513.1|11513.1|11511.48|11511.48|0
1628497900000|2021-08-09 08:31:40|11511.92|11511.92|11512.27|11512.27|11512.27|11512.27|11511.92|11511.92|0
1628497910000|2021-08-09 08:31:50|11512.1|11512.1|11511.94|11511.94|11512.1|11512.1|11511.94|11511.94|0
1628497920000|2021-08-09 08:32:00|11511.54|11511.54|11511.14|11511.14|11511.54|11511.54|11511.14|11511.14|0
1628497930000|2021-08-09 08:32:10|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|11510.92|0
1628497940000|2021-08-09 08:32:20|11510.59|11510.59|11510.59|11510.59|11510.59|11510.59|11510.59|11510.59|0
1628497950000|2021-08-09 08:32:30|11510.62|11510.62|11511.38|11511.38|11511.61|11511.61|11510.62|11510.62|0
1628497960000|2021-08-09 08:32:40|11511.78|11511.78|11511.96|11511.96|11511.96|11511.96|11511.61|11511.61|0
1628497970000|2021-08-09 08:32:50|11512.17|11512.17|11515|11515|11515|11515|11512.17|11512.17|0
1628497980000|2021-08-09 08:33:00|11515.26|11515.26|11515.73|11515.73|11515.73|11515.73|11515.26|11515.26|0
1628497990000|2021-08-09 08:33:10|11518.68|11518.68|11521.54|11521.54|11521.54|11521.54|11518.68|11518.68|0
1628498000000|2021-08-09 08:33:20|11521.33|11521.33|11522.19|11522.19|11522.19|11522.19|11520.98|11520.98|0
1628498010000|2021-08-09 08:33:30|11522.4|11522.4|11524.37|11524.37|11524.37|11524.37|11522.4|11522.4|0
1628498030000|2021-08-09 08:33:50|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|11522.4|0
1628498040000|2021-08-09 08:34:00|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|0
1628498080000|2021-08-09 08:34:40|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1628498090000|2021-08-09 08:34:50|11521.92|11521.92|11521.92|11521.92|11521.92|11521.92|11521.92|11521.92|0
1628498110000|2021-08-09 08:35:10|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|11522.32|0
1628498120000|2021-08-09 08:35:20|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|11522.84|0
1628498130000|2021-08-09 08:35:30|11522.79|11522.79|11522.54|11522.54|11522.79|11522.79|11522.46|11522.46|0
1628498140000|2021-08-09 08:35:40|11523.52|11523.52|11523.52|11523.52|11523.52|11523.52|11523.52|11523.52|0
1628498160000|2021-08-09 08:36:00|11523.36|11523.36|11523.79|11523.79|11523.79|11523.79|11523.36|11523.36|0
1628498190000|2021-08-09 08:36:30|11524.08|11524.08|11524.08|11524.08|11524.08|11524.08|11524.08|11524.08|0
1628498220000|2021-08-09 08:37:00|11524.43|11524.43|11524.01|11524.01|11524.43|11524.43|11524.01|11524.01|0
1628498230000|2021-08-09 08:37:10|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|11524.99|0
1628498240000|2021-08-09 08:37:20|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|11525.07|0
1628498250000|2021-08-09 08:37:30|11525.24|11525.24|11525.24|11525.24|11525.24|11525.24|11525.24|11525.24|0
1628498260000|2021-08-09 08:37:40|11525.45|11525.45|11525.45|11525.45|11525.45|11525.45|11525.24|11525.24|0
1628498270000|2021-08-09 08:37:50|11525.24|11525.24|11525.45|11525.45|11525.45|11525.45|11525.24|11525.24|0
1628498280000|2021-08-09 08:38:00|11525.66|11525.66|11526.46|11526.46|11526.46|11526.46|11525.45|11525.45|0
1628498290000|2021-08-09 08:38:10|11526.75|11526.75|11526.5|11526.5|11526.76|11526.76|11526.5|11526.5|0
1628498300000|2021-08-09 08:38:20|11526.17|11526.17|11525.66|11525.66|11526.17|11526.17|11525.66|11525.66|0
1628498310000|2021-08-09 08:38:30|11526|11526|11526.52|11526.52|11526.52|11526.52|11526|11526|0
1628498320000|2021-08-09 08:38:40|11526.35|11526.35|11526.52|11526.52|11526.52|11526.52|11526.35|11526.35|0
1628498330000|2021-08-09 08:38:50|11526.35|11526.35|11526.35|11526.35|11526.35|11526.35|11526.35|11526.35|0
1628498360000|2021-08-09 08:39:20|11526.53|11526.53|11525.38|11525.38|11526.62|11526.62|11525.38|11525.38|0
1628498380000|2021-08-09 08:39:40|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|0
1628498390000|2021-08-09 08:39:50|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|11526.53|0
1628498400000|2021-08-09 08:40:00|11526.64|11526.64|11526.67|11526.67|11526.67|11526.67|11526.64|11526.64|0
1628498410000|2021-08-09 08:40:10|11526.76|11526.76|11526.78|11526.78|11526.78|11526.78|11526.76|11526.76|0
1628498420000|2021-08-09 08:40:20|11526.67|11526.67|11526.75|11526.75|11526.75|11526.75|11526.67|11526.67|0
1628498430000|2021-08-09 08:40:30|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|11526.57|0
1628498440000|2021-08-09 08:40:40|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|11528.94|0
1628498450000|2021-08-09 08:40:50|11529.36|11529.36|11530|11530|11530|11530|11529.36|11529.36|0
1628498500000|2021-08-09 08:41:40|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|0
1628498510000|2021-08-09 08:41:50|11530.93|11530.93|11531.1|11531.1|11531.1|11531.1|11530.93|11530.93|0
1628498520000|2021-08-09 08:42:00|11531.26|11531.26|11531.71|11531.71|11531.71|11531.71|11531.26|11531.26|0
1628498530000|2021-08-09 08:42:10|11531.87|11531.87|11532.04|11532.04|11532.04|11532.04|11531.87|11531.87|0
1628498540000|2021-08-09 08:42:20|11531.78|11531.78|11531.61|11531.61|11531.78|11531.78|11531.61|11531.61|0
1628498560000|2021-08-09 08:42:40|11533|11533|11532.66|11532.66|11533.7|11533.7|11532.49|11532.49|0
1628498570000|2021-08-09 08:42:50|11532.83|11532.83|11532.69|11532.69|11532.83|11532.83|11532.69|11532.69|0
1628498600000|2021-08-09 08:43:20|11533.89|11533.89|11534.27|11534.27|11534.27|11534.27|11533.89|11533.89|0
1628498610000|2021-08-09 08:43:30|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|0
1628498650000|2021-08-09 08:44:10|11537.22|11537.22|11538.03|11538.03|11538.03|11538.03|11536.82|11536.82|0
1628498660000|2021-08-09 08:44:20|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|0
1628498680000|2021-08-09 08:44:40|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|11536.99|0
1628498690000|2021-08-09 08:44:50|11537.39|11537.39|11538.61|11538.61|11538.61|11538.61|11537.39|11537.39|0
1628498700000|2021-08-09 08:45:00|11539.82|11539.82|11540.38|11540.38|11540.8|11540.8|11539.82|11539.82|0
1628498740000|2021-08-09 08:45:40|11540.3|11540.3|11539.84|11539.84|11540.3|11540.3|11539.84|11539.84|0
1628498760000|2021-08-09 08:46:00|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|11538.85|0
1628498770000|2021-08-09 08:46:10|11539.03|11539.03|11539.03|11539.03|11539.03|11539.03|11539.03|11539.03|0
1628498790000|2021-08-09 08:46:30|11539.83|11539.83|11538.23|11538.23|11539.83|11539.83|11538.23|11538.23|0
1628498800000|2021-08-09 08:46:40|11538.14|11538.14|11537.16|11537.16|11538.14|11538.14|11537.16|11537.16|0
1628498810000|2021-08-09 08:46:50|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|11537.31|0
1628498820000|2021-08-09 08:47:00|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|0
1628498840000|2021-08-09 08:47:20|11536.97|11536.97|11536.76|11536.76|11536.97|11536.97|11536.76|11536.76|0
1628498850000|2021-08-09 08:47:30|11536.97|11536.97|11536.55|11536.55|11536.97|11536.97|11536.55|11536.55|0
1628498870000|2021-08-09 08:47:50|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|0
1628498880000|2021-08-09 08:48:00|11537.96|11537.96|11538.94|11538.94|11538.94|11538.94|11537.96|11537.96|0
1628498890000|2021-08-09 08:48:10|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|0
1628498910000|2021-08-09 08:48:30|11539.25|11539.25|11539.27|11539.27|11539.27|11539.27|11539.25|11539.25|0
1628498920000|2021-08-09 08:48:40|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|11539.34|0
1628498930000|2021-08-09 08:48:50|11538.71|11538.71|11538.49|11538.49|11538.71|11538.71|11538.28|11538.28|0
1628498940000|2021-08-09 08:49:00|11538.66|11538.66|11535.98|11535.98|11539.17|11539.17|11534.99|11534.99|0
1628498950000|2021-08-09 08:49:10|11536.16|11536.16|11536.17|11536.17|11536.52|11536.52|11536.16|11536.16|0
1628498960000|2021-08-09 08:49:20|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|0
1628498970000|2021-08-09 08:49:30|11536.02|11536.02|11536.02|11536.02|11536.02|11536.02|11536.02|11536.02|0
1628498980000|2021-08-09 08:49:40|11535.8|11535.8|11536.15|11536.15|11536.15|11536.15|11535.8|11535.8|0
1628498990000|2021-08-09 08:49:50|11536.21|11536.21|11537.5|11537.5|11537.54|11537.54|11536.21|11536.21|0
1628499000000|2021-08-09 08:50:00|11538.2|11538.2|11538.11|11538.11|11538.2|11538.2|11538.07|11538.07|0
1628499010000|2021-08-09 08:50:10|11538.27|11538.27|11537.43|11537.43|11538.27|11538.27|11537.43|11537.43|0
1628499020000|2021-08-09 08:50:20|11537.59|11537.59|11537.59|11537.59|11537.59|11537.59|11537.59|11537.59|0
1628499030000|2021-08-09 08:50:30|11538.66|11538.66|11539.29|11539.29|11539.29|11539.29|11538.66|11538.66|0
1628499040000|2021-08-09 08:50:40|11539.5|11539.5|11541.47|11541.47|11541.47|11541.47|11539.5|11539.5|0
1628499060000|2021-08-09 08:51:00|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|11541.64|0
1628499070000|2021-08-09 08:51:10|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|11541.85|0
1628499120000|2021-08-09 08:52:00|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|11542.66|0
1628499130000|2021-08-09 08:52:10|11543.2|11543.2|11542.64|11542.64|11543.5|11543.5|11542.64|11542.64|0
1628499140000|2021-08-09 08:52:20|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|11543.17|0
1628499150000|2021-08-09 08:52:30|11543.52|11543.52|11544.19|11544.19|11544.5|11544.5|11543.52|11543.52|0
1628499160000|2021-08-09 08:52:40|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|11544.04|0
1628499180000|2021-08-09 08:53:00|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|11543.9|0
1628499190000|2021-08-09 08:53:10|11544.25|11544.25|11542.46|11542.46|11544.25|11544.25|11542.46|11542.46|0
1628499210000|2021-08-09 08:53:30|11541.47|11541.47|11541.47|11541.47|11541.47|11541.47|11541.47|11541.47|0
1628499260000|2021-08-09 08:54:20|11541.26|11541.26|11541.47|11541.47|11541.47|11541.47|11541.26|11541.26|0
1628499300000|2021-08-09 08:55:00|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|11541.52|0
1628499350000|2021-08-09 08:55:50|11541.31|11541.31|11541.71|11541.71|11541.71|11541.71|11541.31|11541.31|0
1628499380000|2021-08-09 08:56:20|11541.75|11541.75|11541.8|11541.8|11541.8|11541.8|11541.62|11541.62|0
1628499390000|2021-08-09 08:56:30|11541.46|11541.46|11539.76|11539.76|11541.49|11541.49|11539.76|11539.76|0
1628499410000|2021-08-09 08:56:50|11539.34|11539.34|11539.76|11539.76|11539.76|11539.76|11539.34|11539.34|0
1628499420000|2021-08-09 08:57:00|11539.97|11539.97|11540.78|11540.78|11540.78|11540.78|11539.97|11539.97|0
1628499430000|2021-08-09 08:57:10|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|0
1628499450000|2021-08-09 08:57:30|11540.69|11540.69|11540.17|11540.17|11540.69|11540.69|11540.17|11540.17|0
1628499460000|2021-08-09 08:57:40|11537.75|11537.75|11536.77|11536.77|11537.75|11537.75|11536.77|11536.77|0
1628499480000|2021-08-09 08:58:00|11536.35|11536.35|11535.52|11535.52|11536.35|11536.35|11535.52|11535.52|0
1628499490000|2021-08-09 08:58:10|11535.36|11535.36|11535.36|11535.36|11535.36|11535.36|11535.36|11535.36|0
1628499500000|2021-08-09 08:58:20|11536.34|11536.34|11537|11537|11537|11537|11536.34|11536.34|0
1628499520000|2021-08-09 08:58:40|11537.18|11537.18|11537.63|11537.63|11537.63|11537.63|11537.18|11537.18|0
1628499530000|2021-08-09 08:58:50|11537.47|11537.47|11537.45|11537.45|11537.62|11537.62|11536.63|11536.63|0
1628499540000|2021-08-09 08:59:00|11537.8|11537.8|11538.06|11538.06|11538.06|11538.06|11537.8|11537.8|0
1628499550000|2021-08-09 08:59:10|11538.4|11538.4|11538.12|11538.12|11538.4|11538.4|11537.94|11537.94|0
1628499560000|2021-08-09 08:59:20|11538.35|11538.35|11538.42|11538.42|11538.42|11538.42|11538.35|11538.35|0
1628499570000|2021-08-09 08:59:30|11538.55|11538.55|11538.76|11538.76|11538.9|11538.9|11538.55|11538.55|0
1628499580000|2021-08-09 08:59:40|11538.81|11538.81|11538.74|11538.74|11538.81|11538.81|11538.74|11538.74|0
1628499600000|2021-08-09 09:00:00|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|0
1628499610000|2021-08-09 09:00:10|11539.07|11539.07|11539.35|11539.35|11539.35|11539.35|11539.07|11539.07|0
1628499620000|2021-08-09 09:00:20|11539.37|11539.37|11539.53|11539.53|11539.53|11539.53|11539.37|11539.37|0
1628499640000|2021-08-09 09:00:40|11539.57|11539.57|11539.64|11539.64|11539.64|11539.64|11539.57|11539.57|0
1628499650000|2021-08-09 09:00:50|11539.85|11539.85|11539.64|11539.64|11539.85|11539.85|11539.64|11539.64|0
1628499680000|2021-08-09 09:01:20|11539.43|11539.43|11539.83|11539.83|11539.83|11539.83|11539.43|11539.43|0
1628499700000|2021-08-09 09:01:40|11540.25|11540.25|11539.81|11539.81|11542.22|11542.22|11539.81|11539.81|0
1628499710000|2021-08-09 09:01:50|11539.98|11539.98|11539.98|11539.98|11539.98|11539.98|11539.98|11539.98|0
1628499720000|2021-08-09 09:02:00|11540.68|11540.68|11540.68|11540.68|11540.68|11540.68|11540.68|11540.68|0
1628499730000|2021-08-09 09:02:10|11540.89|11540.89|11540.89|11540.89|11540.89|11540.89|11540.89|11540.89|0
1628499770000|2021-08-09 09:02:50|11541.1|11541.1|11541.47|11541.47|11541.56|11541.56|11541.1|11541.1|0
1628499780000|2021-08-09 09:03:00|11541.26|11541.26|11542.64|11542.64|11542.64|11542.64|11541.26|11541.26|0
1628499790000|2021-08-09 09:03:10|11545.05|11545.05|11544.84|11544.84|11545.05|11545.05|11544.84|11544.84|0
1628499800000|2021-08-09 09:03:20|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|0
1628499830000|2021-08-09 09:03:50|11545.5|11545.5|11545.61|11545.61|11545.68|11545.68|11545.45|11545.45|0
1628499840000|2021-08-09 09:04:00|11545.29|11545.29|11545.79|11545.79|11545.79|11545.79|11545.29|11545.29|0
1628499850000|2021-08-09 09:04:10|11545.29|11545.29|11545.37|11545.37|11545.37|11545.37|11545.29|11545.29|0
1628499860000|2021-08-09 09:04:20|11545.52|11545.52|11545.72|11545.72|11545.72|11545.72|11545.52|11545.52|0
1628499870000|2021-08-09 09:04:30|11545.82|11545.82|11546.05|11546.05|11546.05|11546.05|11545.66|11545.66|0
1628499880000|2021-08-09 09:04:40|11547.04|11547.04|11547|11547|11547.04|11547.04|11546.84|11546.84|0
1628499890000|2021-08-09 09:04:50|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|0
1628499900000|2021-08-09 09:05:00|11547|11547|11547.39|11547.39|11547.53|11547.53|11547|11547|0
1628499910000|2021-08-09 09:05:10|11548.07|11548.07|11548.24|11548.24|11548.24|11548.24|11548.07|11548.07|0
1628499920000|2021-08-09 09:05:20|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|0
1628499930000|2021-08-09 09:05:30|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|11547.47|0
1628499960000|2021-08-09 09:06:00|11547.22|11547.22|11547.22|11547.22|11547.22|11547.22|11547.22|11547.22|0
1628499980000|2021-08-09 09:06:20|11546.23|11546.23|11546.23|11546.23|11546.63|11546.63|11546.23|11546.23|0
1628499990000|2021-08-09 09:06:30|11546.02|11546.02|11545.79|11545.79|11546.02|11546.02|11545.79|11545.79|0
1628500000000|2021-08-09 09:06:40|11546|11546|11546|11546|11546|11546|11546|11546|0
1628500010000|2021-08-09 09:06:50|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|0
1628500040000|2021-08-09 09:07:20|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|11546.62|0
1628500060000|2021-08-09 09:07:40|11546.2|11546.2|11545.99|11545.99|11546.2|11546.2|11545.99|11545.99|0
1628500090000|2021-08-09 09:08:10|11545.29|11545.29|11545.2|11545.2|11545.46|11545.46|11545.2|11545.2|0
1628500100000|2021-08-09 09:08:20|11545.41|11545.41|11545.03|11545.03|11545.41|11545.41|11545.03|11545.03|0
1628500120000|2021-08-09 09:08:40|11544.68|11544.68|11543.3|11543.3|11544.68|11544.68|11543.3|11543.3|0
1628500130000|2021-08-09 09:08:50|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|11542.31|0
1628500140000|2021-08-09 09:09:00|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|11541.33|0
1628500150000|2021-08-09 09:09:10|11540.9|11540.9|11541.6|11541.6|11541.6|11541.6|11540.9|11540.9|0
1628500170000|2021-08-09 09:09:30|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|11541.49|0
1628500180000|2021-08-09 09:09:40|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|11541.23|0
1628500210000|2021-08-09 09:10:10|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|11542.44|0
1628500220000|2021-08-09 09:10:20|11542.23|11542.23|11542.44|11542.44|11542.44|11542.44|11542.23|11542.23|0
1628500230000|2021-08-09 09:10:30|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|11542.65|0
1628500260000|2021-08-09 09:11:00|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|11542.28|0
1628500270000|2021-08-09 09:11:10|11542.07|11542.07|11542.07|11542.07|11542.07|11542.07|11542.07|11542.07|0
1628500280000|2021-08-09 09:11:20|11542.41|11542.41|11542.26|11542.26|11542.57|11542.57|11542.12|11542.12|0
1628500310000|2021-08-09 09:11:50|11542.59|11542.59|11542.59|11542.59|11542.59|11542.59|11542.59|11542.59|0
1628500330000|2021-08-09 09:12:10|11542.38|11542.38|11542.59|11542.59|11542.59|11542.59|11542.38|11542.38|0
1628500380000|2021-08-09 09:13:00|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|11542.33|0
1628500390000|2021-08-09 09:13:10|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|11542.47|0
1628500430000|2021-08-09 09:13:50|11541.49|11541.49|11541.66|11541.66|11541.66|11541.66|11541.49|11541.49|0
1628500440000|2021-08-09 09:14:00|11541.82|11541.82|11539.41|11539.41|11541.82|11541.82|11539.41|11539.41|0
1628500470000|2021-08-09 09:14:30|11539.76|11539.76|11540.11|11540.11|11540.11|11540.11|11539.76|11539.76|0
1628500500000|2021-08-09 09:15:00|11540.38|11540.38|11540.38|11540.38|11540.38|11540.38|11540.38|11540.38|0
1628500510000|2021-08-09 09:15:10|11540.71|11540.71|11541.86|11541.86|11541.86|11541.86|11540.71|11540.71|0
1628500520000|2021-08-09 09:15:20|11541.84|11541.84|11541.02|11541.02|11541.84|11541.84|11540.43|11540.43|0
1628500530000|2021-08-09 09:15:30|11541.04|11541.04|11541.38|11541.38|11541.38|11541.38|11541.04|11541.04|0
1628500540000|2021-08-09 09:15:40|11541.54|11541.54|11541.94|11541.94|11541.94|11541.94|11541.54|11541.54|0
1628500550000|2021-08-09 09:15:50|11542|11542|11541.96|11541.96|11542|11542|11541.94|11541.94|0
1628500560000|2021-08-09 09:16:00|11542.13|11542.13|11542.08|11542.08|11542.13|11542.13|11542.08|11542.08|0
1628500580000|2021-08-09 09:16:20|11542|11542|11542|11542|11542|11542|11542|11542|0
1628500600000|2021-08-09 09:16:40|11541.88|11541.88|11541.48|11541.48|11541.88|11541.88|11541.48|11541.48|0
1628500650000|2021-08-09 09:17:30|11541.27|11541.27|11541.33|11541.33|11541.48|11541.48|11541.27|11541.27|0
1628500660000|2021-08-09 09:17:40|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|11541.18|0
1628500670000|2021-08-09 09:17:50|11540.78|11540.78|11540.1|11540.1|11540.78|11540.78|11540.1|11540.1|0
1628500680000|2021-08-09 09:18:00|11540.5|11540.5|11539.29|11539.29|11540.5|11540.5|11539.29|11539.29|0
1628500690000|2021-08-09 09:18:10|11538.6|11538.6|11539.21|11539.21|11539.21|11539.21|11538.6|11538.6|0
1628500700000|2021-08-09 09:18:20|11538.37|11538.37|11538.46|11538.46|11538.8|11538.8|11538.37|11538.37|0
1628500710000|2021-08-09 09:18:30|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|11538.48|0
1628500720000|2021-08-09 09:18:40|11538.41|11538.41|11537.28|11537.28|11538.48|11538.48|11537.28|11537.28|0
1628500730000|2021-08-09 09:18:50|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|0
1628500750000|2021-08-09 09:19:10|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|11537.32|0
1628500760000|2021-08-09 09:19:20|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|11537.15|0
1628500770000|2021-08-09 09:19:30|11536.94|11536.94|11538.22|11538.22|11538.22|11538.22|11536.94|11536.94|0
1628500780000|2021-08-09 09:19:40|11538.16|11538.16|11538.06|11538.06|11538.16|11538.16|11538.06|11538.06|0
1628500800000|2021-08-09 09:20:00|11537.89|11537.89|11537.81|11537.81|11537.89|11537.89|11537.81|11537.81|0
1628500820000|2021-08-09 09:20:20|11537.71|11537.71|11536.82|11536.82|11537.71|11537.71|11536.82|11536.82|0
1628500830000|2021-08-09 09:20:30|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|11536.97|0
1628500850000|2021-08-09 09:20:50|11537.13|11537.13|11538.11|11538.11|11538.11|11538.11|11537.13|11537.13|0
1628500860000|2021-08-09 09:21:00|11538.81|11538.81|11538.81|11538.81|11538.81|11538.81|11538.81|11538.81|0
1628500880000|2021-08-09 09:21:20|11538.79|11538.79|11538.37|11538.37|11538.79|11538.79|11538.37|11538.37|0
1628500890000|2021-08-09 09:21:30|11538.54|11538.54|11538.03|11538.03|11538.54|11538.54|11538.03|11538.03|0
1628500900000|2021-08-09 09:21:40|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|11537.82|0
1628500920000|2021-08-09 09:22:00|11537.97|11537.97|11536.4|11536.4|11537.97|11537.97|11536.4|11536.4|0
1628500960000|2021-08-09 09:22:40|11536.74|11536.74|11536.4|11536.4|11536.74|11536.74|11536.4|11536.4|0
1628500990000|2021-08-09 09:23:10|11535.89|11535.89|11535.15|11535.15|11535.89|11535.89|11535.15|11535.15|0
1628501000000|2021-08-09 09:23:20|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|0
1628501010000|2021-08-09 09:23:30|11534.85|11534.85|11535.66|11535.66|11535.66|11535.66|11534.85|11534.85|0
1628501020000|2021-08-09 09:23:40|11535.61|11535.61|11535.15|11535.15|11535.61|11535.61|11535.15|11535.15|0
1628501030000|2021-08-09 09:23:50|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|11535.25|0
1628501040000|2021-08-09 09:24:00|11535.41|11535.41|11535.13|11535.13|11535.41|11535.41|11535.13|11535.13|0
1628501070000|2021-08-09 09:24:30|11536.12|11536.12|11536.51|11536.51|11536.51|11536.51|11536.12|11536.12|0
1628501080000|2021-08-09 09:24:40|11536.4|11536.4|11536.28|11536.28|11536.4|11536.4|11536.28|11536.28|0
1628501090000|2021-08-09 09:24:50|11535.89|11535.89|11535.97|11535.97|11535.97|11535.97|11535.89|11535.89|0
1628501100000|2021-08-09 09:25:00|11536.77|11536.77|11536.77|11536.77|11536.77|11536.77|11536.77|11536.77|0
1628501110000|2021-08-09 09:25:10|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|11536.66|0
1628501120000|2021-08-09 09:25:20|11536.45|11536.45|11536.45|11536.45|11536.45|11536.45|11536.45|11536.45|0
1628501130000|2021-08-09 09:25:30|11536.33|11536.33|11536.24|11536.24|11536.33|11536.33|11536.24|11536.24|0
1628501140000|2021-08-09 09:25:40|11536.2|11536.2|11536.4|11536.4|11536.4|11536.4|11536.2|11536.2|0
1628501150000|2021-08-09 09:25:50|11536.2|11536.2|11536.2|11536.2|11536.2|11536.2|11536.2|11536.2|0
1628501180000|2021-08-09 09:26:20|11535.8|11535.8|11533.42|11533.42|11535.8|11535.8|11533.42|11533.42|0
1628501200000|2021-08-09 09:26:40|11533.93|11533.93|11534.27|11534.27|11534.27|11534.27|11533.93|11533.93|0
1628501220000|2021-08-09 09:27:00|11533.6|11533.6|11533.6|11533.6|11533.6|11533.6|11533.6|11533.6|0
1628501230000|2021-08-09 09:27:10|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|11533.25|0
1628501250000|2021-08-09 09:27:30|11533.6|11533.6|11533.6|11533.6|11533.6|11533.6|11533.6|11533.6|0
1628501300000|2021-08-09 09:28:20|11533.66|11533.66|11533.78|11533.78|11533.78|11533.78|11533.66|11533.66|0
1628501330000|2021-08-09 09:28:50|11533.43|11533.43|11533.43|11533.43|11533.43|11533.43|11532.45|11532.45|0
1628501340000|2021-08-09 09:29:00|11533.09|11533.09|11531.86|11531.86|11533.09|11533.09|11531.86|11531.86|0
1628501350000|2021-08-09 09:29:10|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|11530.88|0
1628501370000|2021-08-09 09:29:30|11530.18|11530.18|11530.96|11530.96|11530.96|11530.96|11530.18|11530.18|0
1628501380000|2021-08-09 09:29:40|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|11530.59|0
1628501390000|2021-08-09 09:29:50|11531.58|11531.58|11531.98|11531.98|11531.98|11531.98|11531.58|11531.58|0
1628501410000|2021-08-09 09:30:10|11532.32|11532.32|11534.29|11534.29|11534.29|11534.29|11532.32|11532.32|0
1628501420000|2021-08-09 09:30:20|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1628501430000|2021-08-09 09:30:30|11534.98|11534.98|11535.19|11535.19|11535.19|11535.19|11534.98|11534.98|0
1628501440000|2021-08-09 09:30:40|11535.05|11535.05|11535.55|11535.55|11535.55|11535.55|11535.05|11535.05|0
1628501450000|2021-08-09 09:30:50|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|11535.76|0
1628501470000|2021-08-09 09:31:10|11535.89|11535.89|11536.02|11536.02|11536.02|11536.02|11535.89|11535.89|0
1628501480000|2021-08-09 09:31:20|11536.23|11536.23|11540.38|11540.38|11540.38|11540.38|11536.23|11536.23|0
1628501510000|2021-08-09 09:31:50|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|11541.08|0
1628501520000|2021-08-09 09:32:00|11540.09|11540.09|11539.78|11539.78|11540.09|11540.09|11539.78|11539.78|0
1628501540000|2021-08-09 09:32:20|11540.77|11540.77|11541.03|11541.03|11541.03|11541.03|11540.77|11540.77|0
1628501580000|2021-08-09 09:33:00|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|11541.37|0
1628501600000|2021-08-09 09:33:20|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|11541.24|0
1628501630000|2021-08-09 09:33:50|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|11542.45|0
1628501660000|2021-08-09 09:34:20|11542.05|11542.05|11541.62|11541.62|11542.05|11542.05|11541.62|11541.62|0
1628501730000|2021-08-09 09:35:30|11542.03|11542.03|11541.33|11541.33|11542.03|11542.03|11541.28|11541.28|0
1628501740000|2021-08-09 09:35:40|11541.18|11541.18|11540.77|11540.77|11541.18|11541.18|11540.77|11540.77|0
1628501760000|2021-08-09 09:36:00|11541.11|11541.11|11544.69|11544.69|11544.69|11544.69|11541.11|11541.11|0
1628501770000|2021-08-09 09:36:10|11545.89|11545.89|11545.47|11545.47|11545.89|11545.89|11545.47|11545.47|0
1628501790000|2021-08-09 09:36:30|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|11545.26|0
1628501800000|2021-08-09 09:36:40|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|11545.3|0
1628501810000|2021-08-09 09:36:50|11545.05|11545.05|11544.93|11544.93|11545.15|11545.15|11544.93|11544.93|0
1628501820000|2021-08-09 09:37:00|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|0
1628501830000|2021-08-09 09:37:10|11544.88|11544.88|11544.8|11544.8|11544.98|11544.98|11544.8|11544.8|0
1628501840000|2021-08-09 09:37:20|11545.01|11545.01|11547.11|11547.11|11547.11|11547.11|11545.01|11545.01|0
1628501850000|2021-08-09 09:37:30|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|11546.99|0
1628501870000|2021-08-09 09:37:50|11547.19|11547.19|11547.33|11547.33|11547.33|11547.33|11547.12|11547.12|0
1628501880000|2021-08-09 09:38:00|11548.54|11548.54|11548.39|11548.39|11548.54|11548.54|11548.34|11548.34|0
1628501890000|2021-08-09 09:38:10|11548.34|11548.34|11548.95|11548.95|11548.95|11548.95|11547.94|11547.94|0
1628501910000|2021-08-09 09:38:30|11549.93|11549.93|11549.48|11549.48|11549.93|11549.93|11549.48|11549.48|0
1628501950000|2021-08-09 09:39:10|11550.68|11550.68|11551.66|11551.66|11551.66|11551.66|11550.68|11550.68|0
1628501970000|2021-08-09 09:39:30|11551.7|11551.7|11551.79|11551.79|11551.79|11551.79|11551.7|11551.7|0
1628501980000|2021-08-09 09:39:40|11551.44|11551.44|11551.04|11551.04|11551.44|11551.44|11551.04|11551.04|0
1628501990000|2021-08-09 09:39:50|11551.25|11551.25|11550.83|11550.83|11551.25|11551.25|11550.83|11550.83|0
1628502000000|2021-08-09 09:40:00|11550.48|11550.48|11550.53|11550.53|11550.53|11550.53|11550.48|11550.48|0
1628502010000|2021-08-09 09:40:10|11550.88|11550.88|11551.13|11551.13|11551.13|11551.13|11550.88|11550.88|0
1628502020000|2021-08-09 09:40:20|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|0
1628502040000|2021-08-09 09:40:40|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|11549.93|0
1628502060000|2021-08-09 09:41:00|11550.14|11550.14|11549.91|11549.91|11550.14|11550.14|11549.91|11549.91|0
1628502070000|2021-08-09 09:41:10|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|0
1628502080000|2021-08-09 09:41:20|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|11549.43|0
1628502090000|2021-08-09 09:41:30|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|11549.49|0
1628502100000|2021-08-09 09:41:40|11549.14|11549.14|11548.29|11548.29|11549.14|11549.14|11548.29|11548.29|0
1628502110000|2021-08-09 09:41:50|11547.79|11547.79|11546.11|11546.11|11547.79|11547.79|11546.11|11546.11|0
1628502120000|2021-08-09 09:42:00|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|11544.9|0
1628502170000|2021-08-09 09:42:50|11544.99|11544.99|11544.88|11544.88|11544.99|11544.99|11544.5|11544.5|0
1628502180000|2021-08-09 09:43:00|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|11544.65|0
1628502210000|2021-08-09 09:43:30|11545.03|11545.03|11544.61|11544.61|11545.03|11545.03|11544.61|11544.61|0
1628502220000|2021-08-09 09:43:40|11544.94|11544.94|11544.54|11544.54|11544.94|11544.94|11544.54|11544.54|0
1628502230000|2021-08-09 09:43:50|11544.44|11544.44|11544.24|11544.24|11544.44|11544.44|11544.24|11544.24|0
1628502240000|2021-08-09 09:44:00|11543.93|11543.93|11543.9|11543.9|11543.93|11543.93|11543.77|11543.77|0
1628502250000|2021-08-09 09:44:10|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|11543.73|0
1628502270000|2021-08-09 09:44:30|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|0
1628502280000|2021-08-09 09:44:40|11543.55|11543.55|11543.39|11543.39|11543.55|11543.55|11543.39|11543.39|0
1628502290000|2021-08-09 09:44:50|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|11543.32|0
1628502300000|2021-08-09 09:45:00|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|11543.15|0
1628502320000|2021-08-09 09:45:20|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|0
1628502330000|2021-08-09 09:45:30|11541.98|11541.98|11541.89|11541.89|11542.06|11542.06|11541.65|11541.65|0
1628502340000|2021-08-09 09:45:40|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|0
1628502350000|2021-08-09 09:45:50|11542.23|11542.23|11542.23|11542.23|11542.23|11542.23|11542.23|11542.23|0
1628502370000|2021-08-09 09:46:10|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|11541.88|0
1628502380000|2021-08-09 09:46:20|11541.68|11541.68|11541.88|11541.88|11541.88|11541.88|11541.68|11541.68|0
1628502390000|2021-08-09 09:46:30|11541.67|11541.67|11541.67|11541.67|11541.67|11541.67|11541.67|11541.67|0
1628502410000|2021-08-09 09:46:50|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|11541.54|0
1628502430000|2021-08-09 09:47:10|11541.51|11541.51|11541.38|11541.38|11541.51|11541.51|11541.38|11541.38|0
1628502440000|2021-08-09 09:47:20|11541.33|11541.33|11540.34|11540.34|11541.33|11541.33|11540.34|11540.34|0
1628502450000|2021-08-09 09:47:30|11540.76|11540.76|11540.77|11540.77|11540.77|11540.77|11540.76|11540.76|0
1628502460000|2021-08-09 09:47:40|11540.76|11540.76|11540.65|11540.65|11540.76|11540.76|11540.65|11540.65|0
1628502470000|2021-08-09 09:47:50|11540.56|11540.56|11539.54|11539.54|11540.56|11540.56|11539.54|11539.54|0
1628502490000|2021-08-09 09:48:10|11539.3|11539.3|11539.07|11539.07|11539.3|11539.3|11539.07|11539.07|0
1628502500000|2021-08-09 09:48:20|11539.4|11539.4|11539.19|11539.19|11539.4|11539.4|11539.19|11539.19|0
1628502510000|2021-08-09 09:48:30|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|0
1628502520000|2021-08-09 09:48:40|11539.32|11539.32|11539.28|11539.28|11539.32|11539.32|11539.28|11539.28|0
1628502550000|2021-08-09 09:49:10|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|11539.39|0
1628502560000|2021-08-09 09:49:20|11540.38|11540.38|11539.98|11539.98|11540.38|11540.38|11539.98|11539.98|0
1628502580000|2021-08-09 09:49:40|11539.96|11539.96|11538.85|11538.85|11539.96|11539.96|11538.85|11538.85|0
1628502590000|2021-08-09 09:49:50|11538.72|11538.72|11538.62|11538.62|11538.72|11538.72|11538.53|11538.53|0
1628502600000|2021-08-09 09:50:00|11538.81|11538.81|11538.35|11538.35|11538.81|11538.81|11538.35|11538.35|0
1628502620000|2021-08-09 09:50:20|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|11537.8|0
1628502630000|2021-08-09 09:50:30|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|11536.82|0
1628502640000|2021-08-09 09:50:40|11536.98|11536.98|11536.82|11536.82|11536.98|11536.98|11536.82|11536.82|0
1628502650000|2021-08-09 09:50:50|11536.48|11536.48|11536.25|11536.25|11536.48|11536.48|11536.25|11536.25|0
1628502680000|2021-08-09 09:51:20|11536.29|11536.29|11536.29|11536.29|11536.29|11536.29|11536.29|11536.29|0
1628502700000|2021-08-09 09:51:40|11536.63|11536.63|11537.62|11537.62|11537.62|11537.62|11536.63|11536.63|0
1628502710000|2021-08-09 09:51:50|11538.02|11538.02|11538.37|11538.37|11538.37|11538.37|11538.02|11538.02|0
1628502720000|2021-08-09 09:52:00|11538.42|11538.42|11538.49|11538.49|11538.62|11538.62|11538.42|11538.42|0
1628502730000|2021-08-09 09:52:10|11538.2|11538.2|11538.25|11538.25|11538.25|11538.25|11538.2|11538.2|0
1628502750000|2021-08-09 09:52:30|11538.42|11538.42|11538.46|11538.46|11538.46|11538.46|11538.42|11538.42|0
1628502760000|2021-08-09 09:52:40|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|11537.66|0
1628502770000|2021-08-09 09:52:50|11537.25|11537.25|11537.47|11537.47|11537.47|11537.47|11537.25|11537.25|0
1628502780000|2021-08-09 09:53:00|11537.34|11537.34|11537.74|11537.74|11537.74|11537.74|11537.34|11537.34|0
1628502800000|2021-08-09 09:53:20|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|0
1628502820000|2021-08-09 09:53:40|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|11537.6|0
1628502840000|2021-08-09 09:54:00|11537.95|11537.95|11537.6|11537.6|11537.95|11537.95|11537.6|11537.6|0
1628502880000|2021-08-09 09:54:40|11537.43|11537.43|11537.26|11537.26|11537.43|11537.43|11537.26|11537.26|0
1628502890000|2021-08-09 09:54:50|11537.1|11537.1|11536.76|11536.76|11537.1|11537.1|11536.76|11536.76|0
1628502900000|2021-08-09 09:55:00|11536.93|11536.93|11537.6|11537.6|11538.08|11538.08|11536.93|11536.93|0
1628502910000|2021-08-09 09:55:10|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|11537.95|0
1628502920000|2021-08-09 09:55:20|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|11538.12|0
1628502950000|2021-08-09 09:55:50|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|0
1628502960000|2021-08-09 09:56:00|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|11537.9|0
1628502980000|2021-08-09 09:56:20|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|11538.25|0
1628502990000|2021-08-09 09:56:30|11538.3|11538.3|11538.16|11538.16|11538.3|11538.3|11538.03|11538.03|0
1628503000000|2021-08-09 09:56:40|11538.19|11538.19|11542.05|11542.05|11542.05|11542.05|11538.19|11538.19|0
1628503020000|2021-08-09 09:57:00|11541.65|11541.65|11541.04|11541.04|11541.65|11541.65|11541.04|11541.04|0
1628503030000|2021-08-09 09:57:10|11540.59|11540.59|11538.62|11538.62|11540.59|11540.59|11538.62|11538.62|0
1628503040000|2021-08-09 09:57:20|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|11538.92|0
1628503050000|2021-08-09 09:57:30|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|11537.94|0
1628503060000|2021-08-09 09:57:40|11538.92|11538.92|11538.76|11538.76|11538.92|11538.92|11538.76|11538.76|0
1628503090000|2021-08-09 09:58:10|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|11538.52|0
1628503100000|2021-08-09 09:58:20|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|11537.54|0
1628503110000|2021-08-09 09:58:30|11537.13|11537.13|11536.79|11536.79|11537.13|11537.13|11536.79|11536.79|0
1628503120000|2021-08-09 09:58:40|11536.39|11536.39|11535.58|11535.58|11536.39|11536.39|11535.58|11535.58|0
1628503130000|2021-08-09 09:58:50|11535.98|11535.98|11535.98|11535.98|11535.98|11535.98|11535.98|11535.98|0
1628503150000|2021-08-09 09:59:10|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|11536.21|0
1628503160000|2021-08-09 09:59:20|11536.61|11536.61|11537.02|11537.02|11537.02|11537.02|11536.61|11536.61|0
1628503180000|2021-08-09 09:59:40|11536.03|11536.03|11536.24|11536.24|11536.24|11536.24|11536.03|11536.03|0
1628503210000|2021-08-09 10:00:10|11536.08|11536.08|11536.08|11536.08|11537.06|11537.06|11536.08|11536.08|0
1628503220000|2021-08-09 10:00:20|11535.81|11535.81|11535.78|11535.78|11535.9|11535.9|11535.78|11535.78|0
1628503230000|2021-08-09 10:00:30|11535.71|11535.71|11535.63|11535.63|11535.71|11535.71|11535.63|11535.63|0
1628503240000|2021-08-09 10:00:40|11535.47|11535.47|11534.96|11534.96|11535.84|11535.84|11534.96|11534.96|0
1628503250000|2021-08-09 10:00:50|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|0
1628503260000|2021-08-09 10:01:00|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|11534.34|0
1628503280000|2021-08-09 10:01:20|11533.99|11533.99|11534.28|11534.28|11534.28|11534.28|11533.29|11533.29|0
1628503300000|2021-08-09 10:01:40|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|11533.29|0
1628503310000|2021-08-09 10:01:50|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|11533.64|0
1628503330000|2021-08-09 10:02:10|11533.81|11533.81|11533.57|11533.57|11533.81|11533.81|11533.57|11533.57|0
1628503340000|2021-08-09 10:02:20|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|11534.56|0
1628503350000|2021-08-09 10:02:30|11534.64|11534.64|11534.4|11534.4|11534.64|11534.64|11534.4|11534.4|0
1628503390000|2021-08-09 10:03:10|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|11533.98|0
1628503400000|2021-08-09 10:03:20|11533.77|11533.77|11534.32|11534.32|11534.32|11534.32|11533.52|11533.52|0
1628503430000|2021-08-09 10:03:50|11534.54|11534.54|11534.41|11534.41|11534.54|11534.54|11534.41|11534.41|0
1628503460000|2021-08-09 10:04:20|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|11534.24|0
1628503470000|2021-08-09 10:04:30|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|11534.59|0
1628503490000|2021-08-09 10:04:50|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|11534.99|0
1628503520000|2021-08-09 10:05:20|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|11535.15|0
1628503530000|2021-08-09 10:05:30|11534.92|11534.92|11534.83|11534.83|11534.92|11534.92|11534.83|11534.83|0
1628503540000|2021-08-09 10:05:40|11534.62|11534.62|11534.24|11534.24|11534.64|11534.64|11534.24|11534.24|0
1628503560000|2021-08-09 10:06:00|11534.59|11534.59|11535.97|11535.97|11535.97|11535.97|11534.11|11534.11|0
1628503570000|2021-08-09 10:06:10|11535.94|11535.94|11534.73|11534.73|11535.94|11535.94|11534.73|11534.73|0
1628503580000|2021-08-09 10:06:20|11534.57|11534.57|11534.5|11534.5|11534.57|11534.57|11534.5|11534.5|0
1628503600000|2021-08-09 10:06:40|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|11534.82|0
1628503610000|2021-08-09 10:06:50|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|11534.65|0
1628503620000|2021-08-09 10:07:00|11535|11535|11537.75|11537.75|11537.75|11537.75|11535|11535|0
1628503630000|2021-08-09 10:07:10|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|11537.35|0
1628503650000|2021-08-09 10:07:30|11536.95|11536.95|11537.21|11537.21|11537.21|11537.21|11536.95|11536.95|0
1628503660000|2021-08-09 10:07:40|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|11536.22|0
1628503680000|2021-08-09 10:08:00|11535.24|11535.24|11535.24|11535.24|11535.24|11535.24|11535.24|11535.24|0
1628503700000|2021-08-09 10:08:20|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|0
1628503730000|2021-08-09 10:08:50|11534.49|11534.49|11534.14|11534.14|11534.49|11534.49|11534.14|11534.14|0
1628503750000|2021-08-09 10:09:10|11533.98|11533.98|11533.64|11533.64|11533.98|11533.98|11533.64|11533.64|0
1628503760000|2021-08-09 10:09:20|11533.56|11533.56|11533.39|11533.39|11533.56|11533.56|11533.39|11533.39|0
1628503790000|2021-08-09 10:09:50|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|0
1628503800000|2021-08-09 10:10:00|11533.06|11533.06|11533.21|11533.21|11533.21|11533.21|11533.06|11533.06|0
1628503860000|2021-08-09 10:11:00|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|11533.56|0
1628503880000|2021-08-09 10:11:20|11533.39|11533.39|11533.47|11533.47|11533.47|11533.47|11533.39|11533.39|0
1628503900000|2021-08-09 10:11:40|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|11533.7|0
1628503920000|2021-08-09 10:12:00|11533.94|11533.94|11532.96|11532.96|11533.94|11533.94|11532.96|11532.96|0
1628503930000|2021-08-09 10:12:10|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|11533.3|0
1628504010000|2021-08-09 10:13:30|11533.7|11533.7|11532.02|11532.02|11533.7|11533.7|11532.02|11532.02|0
1628504040000|2021-08-09 10:14:00|11532.19|11532.19|11530.54|11530.54|11532.19|11532.19|11530.54|11530.54|0
1628504050000|2021-08-09 10:14:10|11530.37|11530.37|11530.37|11530.37|11530.37|11530.37|11530.37|11530.37|0
1628504060000|2021-08-09 10:14:20|11530.02|11530.02|11530.02|11530.02|11530.02|11530.02|11530.02|11530.02|0
1628504070000|2021-08-09 10:14:30|11529.85|11529.85|11529.38|11529.38|11529.85|11529.85|11529.38|11529.38|0
1628504100000|2021-08-09 10:15:00|11529.59|11529.59|11529.52|11529.52|11529.59|11529.59|11529.3|11529.3|0
1628504120000|2021-08-09 10:15:20|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|11529.44|0
1628504160000|2021-08-09 10:16:00|11529.6|11529.6|11528.52|11528.52|11529.6|11529.6|11528.4|11528.4|0
1628504170000|2021-08-09 10:16:10|11528.18|11528.18|11528.18|11528.18|11528.18|11528.18|11528.18|11528.18|0
1628504180000|2021-08-09 10:16:20|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|11528.01|0
1628504200000|2021-08-09 10:16:40|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|0
1628504210000|2021-08-09 10:16:50|11526.4|11526.4|11526.4|11526.4|11526.57|11526.57|11526.4|11526.4|0
1628504220000|2021-08-09 10:17:00|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|0
1628504260000|2021-08-09 10:17:40|11524.21|11524.21|11524.21|11524.21|11524.21|11524.21|11524.21|11524.21|0
1628504270000|2021-08-09 10:17:50|11523.23|11523.23|11522.1|11522.1|11523.31|11523.31|11522.1|11522.1|0
1628504280000|2021-08-09 10:18:00|11521.75|11521.75|11521.54|11521.54|11521.75|11521.75|11521.54|11521.54|0
1628504290000|2021-08-09 10:18:10|11522.53|11522.53|11522.53|11522.53|11522.53|11522.53|11522.53|11522.53|0
1628504330000|2021-08-09 10:18:50|11522.63|11522.63|11522.68|11522.68|11522.68|11522.68|11522.63|11522.63|0
1628504360000|2021-08-09 10:19:20|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|0
1628504370000|2021-08-09 10:19:30|11523.55|11523.55|11522.56|11522.56|11523.55|11523.55|11522.56|11522.56|0
1628504390000|2021-08-09 10:19:50|11522.86|11522.86|11522.86|11522.86|11522.86|11522.86|11522.86|11522.86|0
1628504410000|2021-08-09 10:20:10|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1628504430000|2021-08-09 10:20:30|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|11522.16|0
1628504440000|2021-08-09 10:20:40|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|11521.18|0
1628504450000|2021-08-09 10:20:50|11521.13|11521.13|11519.77|11519.77|11521.13|11521.13|11519.77|11519.77|0
1628504460000|2021-08-09 10:21:00|11519.52|11519.52|11518.44|11518.44|11519.52|11519.52|11518.44|11518.44|0
1628504470000|2021-08-09 10:21:10|11517.89|11517.89|11519.09|11519.09|11519.09|11519.09|11517.89|11517.89|0
1628504480000|2021-08-09 10:21:20|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|11518.88|0
1628504490000|2021-08-09 10:21:30|11518.62|11518.62|11519.6|11519.6|11519.6|11519.6|11518.62|11518.62|0
1628504500000|2021-08-09 10:21:40|11519.57|11519.57|11519.15|11519.15|11519.57|11519.57|11519.15|11519.15|0
1628504510000|2021-08-09 10:21:50|11518.99|11518.99|11520.29|11520.29|11520.29|11520.29|11518.99|11518.99|0
1628504520000|2021-08-09 10:22:00|11520.46|11520.46|11520.12|11520.12|11520.46|11520.46|11520.12|11520.12|0
1628504530000|2021-08-09 10:22:10|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|11519.95|0
1628504540000|2021-08-09 10:22:20|11519.45|11519.45|11518.75|11518.75|11519.45|11519.45|11518.75|11518.75|0
1628504550000|2021-08-09 10:22:30|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|11518.58|0
1628504560000|2021-08-09 10:22:40|11519.57|11519.57|11519.57|11519.57|11519.57|11519.57|11519.57|11519.57|0
1628504570000|2021-08-09 10:22:50|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|11519.43|0
1628504580000|2021-08-09 10:23:00|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|11519.63|0
1628504590000|2021-08-09 10:23:10|11518.64|11518.64|11519.63|11519.63|11519.63|11519.63|11518.64|11518.64|0
1628504610000|2021-08-09 10:23:30|11519.41|11519.41|11519.41|11519.41|11519.41|11519.41|11519.41|11519.41|0
1628504620000|2021-08-09 10:23:40|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|0
1628504630000|2021-08-09 10:23:50|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|11519.66|0
1628504640000|2021-08-09 10:24:00|11519.49|11519.49|11519.49|11519.49|11519.49|11519.49|11519.49|11519.49|0
1628504660000|2021-08-09 10:24:20|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|11519.47|0
1628504670000|2021-08-09 10:24:30|11519.45|11519.45|11519.25|11519.25|11519.45|11519.45|11519.25|11519.25|0
1628504680000|2021-08-09 10:24:40|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|11519.75|0
1628504740000|2021-08-09 10:25:40|11519.92|11519.92|11520.13|11520.13|11520.25|11520.25|11519.92|11519.92|0
1628504750000|2021-08-09 10:25:50|11521.34|11521.34|11521.57|11521.57|11521.57|11521.57|11521.17|11521.17|0
1628504760000|2021-08-09 10:26:00|11522.24|11522.24|11522.75|11522.75|11522.75|11522.75|11522.24|11522.24|0
1628504770000|2021-08-09 10:26:10|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|11522.92|0
1628504780000|2021-08-09 10:26:20|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|11523.09|0
1628504800000|2021-08-09 10:26:40|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|0
1628504820000|2021-08-09 10:27:00|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|11523.44|0
1628504830000|2021-08-09 10:27:10|11523.67|11523.67|11523.67|11523.67|11523.83|11523.83|11523.67|11523.67|0
1628504860000|2021-08-09 10:27:40|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|11523.88|0
1628504890000|2021-08-09 10:28:10|11523.87|11523.87|11524.03|11524.03|11524.03|11524.03|11523.87|11523.87|0
1628504930000|2021-08-09 10:28:50|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|11524.26|0
1628504940000|2021-08-09 10:29:00|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|11524.5|0
1628504950000|2021-08-09 10:29:10|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|11524.6|0
1628504960000|2021-08-09 10:29:20|11524.48|11524.48|11524.67|11524.67|11524.67|11524.67|11524.48|11524.48|0
1628505010000|2021-08-09 10:30:10|11524.93|11524.93|11526.83|11526.83|11527.09|11527.09|11524.93|11524.93|0
1628505020000|2021-08-09 10:30:20|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|11527.06|0
1628505050000|2021-08-09 10:30:50|11526.73|11526.73|11526.56|11526.56|11526.73|11526.73|11526.56|11526.56|0
1628505070000|2021-08-09 10:31:10|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|0
1628505080000|2021-08-09 10:31:20|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|0
1628505110000|2021-08-09 10:31:50|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|11527.09|0
1628505140000|2021-08-09 10:32:20|11527.52|11527.52|11527.52|11527.52|11527.52|11527.52|11527.52|11527.52|0
1628505190000|2021-08-09 10:33:10|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|0
1628505200000|2021-08-09 10:33:20|11527.8|11527.8|11528.36|11528.36|11528.36|11528.36|11527.8|11527.8|0
1628505210000|2021-08-09 10:33:30|11528.52|11528.52|11528.52|11528.52|11528.52|11528.52|11528.52|11528.52|0
1628505240000|2021-08-09 10:34:00|11528.69|11528.69|11528.86|11528.86|11528.86|11528.86|11528.69|11528.69|0
1628505250000|2021-08-09 10:34:10|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|0
1628505280000|2021-08-09 10:34:40|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|11528.9|0
1628505290000|2021-08-09 10:34:50|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|0
1628505300000|2021-08-09 10:35:00|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|11529.41|0
1628505330000|2021-08-09 10:35:30|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|11529.56|0
1628505370000|2021-08-09 10:36:10|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|11529.33|0
1628505400000|2021-08-09 10:36:40|11529.51|11529.51|11529.51|11529.51|11529.51|11529.51|11529.51|11529.51|0
1628505430000|2021-08-09 10:37:10|11529.35|11529.35|11529.65|11529.65|11529.65|11529.65|11529.35|11529.35|0
1628505440000|2021-08-09 10:37:20|11529.82|11529.82|11529.4|11529.4|11529.82|11529.82|11529.4|11529.4|0
1628505460000|2021-08-09 10:37:40|11529.18|11529.18|11528.97|11528.97|11529.18|11529.18|11528.97|11528.97|0
1628505480000|2021-08-09 10:38:00|11529.03|11529.03|11529.01|11529.01|11529.03|11529.03|11529.01|11529.01|0
1628505490000|2021-08-09 10:38:10|11528.52|11528.52|11529.7|11529.7|11529.94|11529.94|11528.52|11528.52|0
1628505500000|2021-08-09 10:38:20|11529.44|11529.44|11529.78|11529.78|11529.78|11529.78|11529.44|11529.44|0
1628505510000|2021-08-09 10:38:30|11529.28|11529.28|11528.79|11528.79|11529.28|11529.28|11528.79|11528.79|0
1628505520000|2021-08-09 10:38:40|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|11528.39|0
1628505530000|2021-08-09 10:38:50|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|0
1628505540000|2021-08-09 10:39:00|11528.2|11528.2|11528.15|11528.15|11528.2|11528.2|11528.15|11528.15|0
1628505550000|2021-08-09 10:39:10|11527.75|11527.75|11527.54|11527.54|11527.75|11527.75|11527.54|11527.54|0
1628505560000|2021-08-09 10:39:20|11527.33|11527.33|11527.33|11527.33|11527.75|11527.75|11527.33|11527.33|0
1628505600000|2021-08-09 10:40:00|11527.5|11527.5|11527.5|11527.5|11527.5|11527.5|11527.5|11527.5|0
1628505610000|2021-08-09 10:40:10|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|0
1628505650000|2021-08-09 10:40:50|11527.21|11527.21|11527.35|11527.35|11527.35|11527.35|11527.21|11527.21|0
1628505720000|2021-08-09 10:42:00|11527.29|11527.29|11527.15|11527.15|11527.29|11527.29|11527.15|11527.15|0
1628505730000|2021-08-09 10:42:10|11527.1|11527.1|11526.89|11526.89|11527.1|11527.1|11526.89|11526.89|0
1628505790000|2021-08-09 10:43:10|11526.54|11526.54|11526.54|11526.54|11526.54|11526.54|11526.54|11526.54|0
1628505860000|2021-08-09 10:44:20|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|11525.55|0
1628505870000|2021-08-09 10:44:30|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|11525.42|0
1628505900000|2021-08-09 10:45:00|11526.63|11526.63|11526.42|11526.42|11526.63|11526.63|11526.42|11526.42|0
1628505960000|2021-08-09 10:46:00|11524.74|11524.74|11524.74|11524.74|11524.74|11524.74|11524.74|11524.74|0
1628505980000|2021-08-09 10:46:20|11524.57|11524.57|11522.44|11522.44|11524.57|11524.57|11522.44|11522.44|0
1628506000000|2021-08-09 10:46:40|11522.38|11522.38|11522.42|11522.42|11522.42|11522.42|11522.38|11522.38|0
1628506010000|2021-08-09 10:46:50|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|11521.44|0
1628506020000|2021-08-09 10:47:00|11521.27|11521.27|11521.27|11521.27|11521.27|11521.27|11521.27|11521.27|0
1628506100000|2021-08-09 10:48:20|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|11522.25|0
1628506120000|2021-08-09 10:48:40|11522.33|11522.33|11522.16|11522.16|11522.33|11522.33|11522.16|11522.16|0
1628506130000|2021-08-09 10:48:50|11522|11522|11524.31|11524.31|11524.31|11524.31|11522|11522|0
1628506140000|2021-08-09 10:49:00|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|0
1628506170000|2021-08-09 10:49:30|11525|11525|11525.11|11525.11|11525.11|11525.11|11524.71|11524.71|0
1628506190000|2021-08-09 10:49:50|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|11525.37|0
1628506200000|2021-08-09 10:50:00|11525.72|11525.72|11524.38|11524.38|11525.72|11525.72|11524.38|11524.38|0
1628506210000|2021-08-09 10:50:10|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|11524.65|0
1628506220000|2021-08-09 10:50:20|11524.88|11524.88|11524.71|11524.71|11524.88|11524.88|11524.71|11524.71|0
1628506230000|2021-08-09 10:50:30|11524.92|11524.92|11524.92|11524.92|11524.92|11524.92|11524.92|11524.92|0
1628506250000|2021-08-09 10:50:50|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|0
1628506280000|2021-08-09 10:51:20|11525.3|11525.3|11525.81|11525.81|11525.81|11525.81|11525.3|11525.3|0
1628506300000|2021-08-09 10:51:40|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|11526.79|0
1628506310000|2021-08-09 10:51:50|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|11526.63|0
1628506350000|2021-08-09 10:52:30|11526.86|11526.86|11526.65|11526.65|11526.86|11526.86|11526.65|11526.65|0
1628506420000|2021-08-09 10:53:40|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|11526.86|0
1628506430000|2021-08-09 10:53:50|11527.03|11527.03|11527.03|11527.03|11527.03|11527.03|11527.03|11527.03|0
1628506460000|2021-08-09 10:54:20|11527.19|11527.19|11527.19|11527.19|11527.19|11527.19|11527.19|11527.19|0
1628506470000|2021-08-09 10:54:30|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|11527.59|0
1628506480000|2021-08-09 10:54:40|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|11528.58|0
1628506500000|2021-08-09 10:55:00|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|11530.55|0
1628506510000|2021-08-09 10:55:10|11530.9|11530.9|11531.3|11531.3|11531.3|11531.3|11530.9|11530.9|0
1628506550000|2021-08-09 10:55:50|11531.75|11531.75|11532.05|11532.05|11532.05|11532.05|11531.75|11531.75|0
1628506580000|2021-08-09 10:56:20|11530.08|11530.08|11529.83|11529.83|11530.08|11530.08|11529.33|11529.33|0
1628506600000|2021-08-09 10:56:40|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|11528.85|0
1628506610000|2021-08-09 10:56:50|11527.86|11527.86|11525.66|11525.66|11527.86|11527.86|11525.66|11525.66|0
1628506620000|2021-08-09 10:57:00|11526.64|11526.64|11526.47|11526.47|11526.64|11526.64|11526.47|11526.47|0
1628506630000|2021-08-09 10:57:10|11525.49|11525.49|11524.28|11524.28|11525.49|11525.49|11524.28|11524.28|0
1628506640000|2021-08-09 10:57:20|11524.36|11524.36|11525.56|11525.56|11525.56|11525.56|11524.36|11524.36|0
1628506650000|2021-08-09 10:57:30|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|11525.9|0
1628506680000|2021-08-09 10:58:00|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|11526.65|0
1628506690000|2021-08-09 10:58:10|11526.6|11526.6|11526.6|11526.6|11526.6|11526.6|11526.6|11526.6|0
1628506740000|2021-08-09 10:59:00|11525.61|11525.61|11524.45|11524.45|11525.61|11525.61|11524.45|11524.45|0
1628506750000|2021-08-09 10:59:10|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|0
1628506760000|2021-08-09 10:59:20|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|11523.32|0
1628506780000|2021-08-09 10:59:40|11522.81|11522.81|11523.09|11523.09|11523.09|11523.09|11522.81|11522.81|0
1628506790000|2021-08-09 10:59:50|11523.23|11523.23|11523.06|11523.06|11523.23|11523.23|11523.06|11523.06|0
1628506800000|2021-08-09 11:00:00|11521.85|11521.85|11522.81|11522.81|11522.81|11522.81|11521.64|11521.64|0
1628506870000|2021-08-09 11:01:10|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|11522.41|0
1628506880000|2021-08-09 11:01:20|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|11522.62|0
1628506890000|2021-08-09 11:01:30|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|11522.97|0
1628506900000|2021-08-09 11:01:40|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|11522.73|0
1628506910000|2021-08-09 11:01:50|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|11521.75|0
1628506920000|2021-08-09 11:02:00|11522.08|11522.08|11521.94|11521.94|11522.08|11522.08|11521.94|11521.94|0
1628506940000|2021-08-09 11:02:20|11521.77|11521.77|11521.61|11521.61|11521.77|11521.77|11521.61|11521.61|0
1628506950000|2021-08-09 11:02:30|11521.1|11521.1|11521.28|11521.28|11521.44|11521.44|11521.1|11521.1|0
1628506960000|2021-08-09 11:02:40|11521.2|11521.2|11519.46|11519.46|11521.2|11521.2|11519.46|11519.46|0
1628506970000|2021-08-09 11:02:50|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|11518.48|0
1628506980000|2021-08-09 11:03:00|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|11518.21|0
1628506990000|2021-08-09 11:03:10|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|11518.56|0
1628507000000|2021-08-09 11:03:20|11518.39|11518.39|11518.06|11518.06|11518.39|11518.39|11518.06|11518.06|0
1628507010000|2021-08-09 11:03:30|11518.23|11518.23|11517.2|11517.2|11518.23|11518.23|11517.2|11517.2|0
1628507020000|2021-08-09 11:03:40|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|11517.16|0
1628507030000|2021-08-09 11:03:50|11517.09|11517.09|11517.13|11517.13|11517.13|11517.13|11517.09|11517.09|0
1628507050000|2021-08-09 11:04:10|11515.92|11515.92|11515.92|11515.92|11515.92|11515.92|11515.92|11515.92|0
1628507060000|2021-08-09 11:04:20|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|11516.91|0
1628507070000|2021-08-09 11:04:30|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|11517.07|0
1628507080000|2021-08-09 11:04:40|11517.33|11517.33|11517.47|11517.47|11517.47|11517.47|11517.07|11517.07|0
1628507100000|2021-08-09 11:05:00|11517.68|11517.68|11517.94|11517.94|11517.94|11517.94|11517.68|11517.68|0
1628507110000|2021-08-09 11:05:10|11517.77|11517.77|11517.4|11517.4|11517.77|11517.77|11517.4|11517.4|0
1628507130000|2021-08-09 11:05:30|11516.97|11516.97|11517.21|11517.21|11517.21|11517.21|11516.97|11516.97|0
1628507140000|2021-08-09 11:05:40|11517.42|11517.42|11516.44|11516.44|11517.42|11517.42|11516.44|11516.44|0
1628507150000|2021-08-09 11:05:50|11516.22|11516.22|11516.22|11516.22|11516.22|11516.22|11516.22|11516.22|0
1628507160000|2021-08-09 11:06:00|11516.15|11516.15|11518.18|11518.18|11518.34|11518.34|11516.15|11516.15|0
1628507170000|2021-08-09 11:06:10|11516.21|11516.21|11516.21|11516.21|11516.21|11516.21|11516.21|11516.21|0
1628507200000|2021-08-09 11:06:40|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|11517.19|0
1628507220000|2021-08-09 11:07:00|11517.36|11517.36|11517.68|11517.68|11517.7|11517.7|11517.36|11517.36|0
1628507270000|2021-08-09 11:07:50|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|11517.85|0
1628507290000|2021-08-09 11:08:10|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|11518.01|0
1628507310000|2021-08-09 11:08:30|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|11518.36|0
1628507320000|2021-08-09 11:08:40|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|11519.16|0
1628507330000|2021-08-09 11:08:50|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|11519.51|0
1628507340000|2021-08-09 11:09:00|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|0
1628507360000|2021-08-09 11:09:20|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|11520.9|0
1628507370000|2021-08-09 11:09:30|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|11521.06|0
1628507380000|2021-08-09 11:09:40|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|11521.46|0
1628507400000|2021-08-09 11:10:00|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|11522.45|0
1628507410000|2021-08-09 11:10:10|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|11523.43|0
1628507430000|2021-08-09 11:10:30|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1628507450000|2021-08-09 11:10:50|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|11523.94|0
1628507460000|2021-08-09 11:11:00|11524.28|11524.28|11524.28|11524.28|11524.28|11524.28|11524.28|11524.28|0
1628507470000|2021-08-09 11:11:10|11523.59|11523.59|11523.24|11523.24|11523.59|11523.59|11523.24|11523.24|0
1628507490000|2021-08-09 11:11:30|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|11523.59|0
1628507510000|2021-08-09 11:11:50|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|11523.55|0
1628507530000|2021-08-09 11:12:10|11522.57|11522.57|11522.57|11522.57|11522.57|11522.57|11522.57|11522.57|0
1628507540000|2021-08-09 11:12:20|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|0
1628507550000|2021-08-09 11:12:30|11522.48|11522.48|11522.48|11522.48|11522.88|11522.88|11522.48|11522.48|0
1628507560000|2021-08-09 11:12:40|11522.26|11522.26|11522.4|11522.4|11522.4|11522.4|11522.26|11522.26|0
1628507570000|2021-08-09 11:12:50|11522.17|11522.17|11521.52|11521.52|11522.17|11522.17|11521.52|11521.52|0
1628507580000|2021-08-09 11:13:00|11521.87|11521.87|11521.52|11521.52|11521.87|11521.87|11521.52|11521.52|0
1628507590000|2021-08-09 11:13:10|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|0
1628507700000|2021-08-09 11:15:00|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|11522.08|0
1628507710000|2021-08-09 11:15:10|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|11521.85|0
1628507720000|2021-08-09 11:15:20|11521.45|11521.45|11521.38|11521.38|11521.45|11521.45|11521.38|11521.38|0
1628507730000|2021-08-09 11:15:30|11521.03|11521.03|11521.43|11521.43|11521.43|11521.43|11521.03|11521.03|0
1628507750000|2021-08-09 11:15:50|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|11521.94|0
1628507780000|2021-08-09 11:16:20|11523.15|11523.15|11523.15|11523.15|11523.15|11523.15|11523.15|11523.15|0
1628507820000|2021-08-09 11:17:00|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|11524.35|0
1628507840000|2021-08-09 11:17:20|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|11523.37|0
1628507860000|2021-08-09 11:17:40|11523.58|11523.58|11522.37|11522.37|11523.58|11523.58|11522.37|11522.37|0
1628507870000|2021-08-09 11:17:50|11522.27|11522.27|11522.16|11522.16|11522.27|11522.27|11522.16|11522.16|0
1628507910000|2021-08-09 11:18:30|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|11522.48|0
1628507920000|2021-08-09 11:18:40|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|11522.39|0
1628507930000|2021-08-09 11:18:50|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|11522.06|0
1628507940000|2021-08-09 11:19:00|11522.55|11522.55|11523.18|11523.18|11523.18|11523.18|11522.55|11522.55|0
1628507950000|2021-08-09 11:19:10|11522.97|11522.97|11523.42|11523.42|11523.42|11523.42|11522.97|11522.97|0
1628507960000|2021-08-09 11:19:20|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|0
1628507970000|2021-08-09 11:19:30|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|11522.95|0
1628507990000|2021-08-09 11:19:50|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|0
1628508000000|2021-08-09 11:20:00|11522.19|11522.19|11522.4|11522.4|11522.4|11522.4|11522.19|11522.19|0
1628508010000|2021-08-09 11:20:10|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|0
1628508030000|2021-08-09 11:20:30|11522.29|11522.29|11522.79|11522.79|11522.79|11522.79|11522.19|11522.19|0
1628508040000|2021-08-09 11:20:40|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|11521.8|0
1628508050000|2021-08-09 11:20:50|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|11522.79|0
1628508060000|2021-08-09 11:21:00|11522.19|11522.19|11521.97|11521.97|11522.61|11522.61|11521.63|11521.63|0
1628508070000|2021-08-09 11:21:10|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|11521.84|0
1628508090000|2021-08-09 11:21:30|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|11522.19|0
1628508100000|2021-08-09 11:21:40|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|0
1628508120000|2021-08-09 11:22:00|11522.19|11522.19|11521.77|11521.77|11522.19|11522.19|11521.77|11521.77|0
1628508130000|2021-08-09 11:22:10|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|11521.56|0
1628508140000|2021-08-09 11:22:20|11521.51|11521.51|11521.72|11521.72|11521.72|11521.72|11521.46|11521.46|0
1628508160000|2021-08-09 11:22:40|11521.63|11521.63|11521.52|11521.52|11521.63|11521.63|11521.52|11521.52|0
1628508180000|2021-08-09 11:23:00|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|11521.36|0
1628508200000|2021-08-09 11:23:20|11521.57|11521.57|11521.91|11521.91|11521.91|11521.91|11521.57|11521.57|0
1628508210000|2021-08-09 11:23:30|11521.86|11521.86|11522.07|11522.07|11522.07|11522.07|11521.86|11521.86|0
1628508220000|2021-08-09 11:23:40|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|11521.91|0
1628508260000|2021-08-09 11:24:20|11522.89|11522.89|11523.88|11523.88|11523.88|11523.88|11522.89|11522.89|0
1628508280000|2021-08-09 11:24:40|11524.04|11524.04|11524.04|11524.04|11524.04|11524.04|11524.04|11524.04|0
1628508290000|2021-08-09 11:24:50|11523.99|11523.99|11523.78|11523.78|11523.99|11523.99|11523.78|11523.78|0
1628508300000|2021-08-09 11:25:00|11524.18|11524.18|11523.76|11523.76|11524.18|11524.18|11523.76|11523.76|0
1628508310000|2021-08-09 11:25:10|11522.78|11522.78|11522.78|11522.78|11522.78|11522.78|11522.78|11522.78|0
1628508330000|2021-08-09 11:25:30|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|11522.52|0
1628508340000|2021-08-09 11:25:40|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|0
1628508350000|2021-08-09 11:25:50|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|11522.37|0
1628508360000|2021-08-09 11:26:00|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|11522.21|0
1628508390000|2021-08-09 11:26:30|11523.2|11523.2|11522.8|11522.8|11523.2|11523.2|11522.8|11522.8|0
1628508400000|2021-08-09 11:26:40|11522.96|11522.96|11523.13|11523.13|11523.13|11523.13|11522.96|11522.96|0
1628508410000|2021-08-09 11:26:50|11523.26|11523.26|11522.62|11522.62|11523.42|11523.42|11522.62|11522.62|0
1628508430000|2021-08-09 11:27:10|11522.47|11522.47|11522.26|11522.26|11522.47|11522.47|11522.26|11522.26|0
1628508450000|2021-08-09 11:27:30|11522.05|11522.05|11522.05|11522.05|11522.05|11522.05|11522.05|11522.05|0
1628508460000|2021-08-09 11:27:40|11521.84|11521.84|11521.76|11521.76|11521.84|11521.84|11521.76|11521.76|0
1628508490000|2021-08-09 11:28:10|11521.97|11521.97|11522.14|11522.14|11522.31|11522.31|11521.97|11521.97|0
1628508500000|2021-08-09 11:28:20|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|0
1628508510000|2021-08-09 11:28:30|11521.72|11521.72|11521.51|11521.51|11521.72|11521.72|11521.51|11521.51|0
1628508520000|2021-08-09 11:28:40|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|11521.3|0
1628508530000|2021-08-09 11:28:50|11521.43|11521.43|11521.43|11521.43|11521.43|11521.43|11521.43|11521.43|0
1628508540000|2021-08-09 11:29:00|11521.64|11521.64|11521.69|11521.69|11521.69|11521.69|11521.48|11521.48|0
1628508550000|2021-08-09 11:29:10|11521.48|11521.48|11521.41|11521.41|11521.48|11521.48|11521.41|11521.41|0
1628508560000|2021-08-09 11:29:20|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|11521.62|0
1628508570000|2021-08-09 11:29:30|11522.04|11522.04|11522.04|11522.04|11522.04|11522.04|11522.04|11522.04|0
1628508580000|2021-08-09 11:29:40|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|11522.11|0
1628508600000|2021-08-09 11:30:00|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|11522.44|0
1628508610000|2021-08-09 11:30:10|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|11522.28|0
1628508660000|2021-08-09 11:31:00|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|11521.93|0
1628508690000|2021-08-09 11:31:30|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|11521.58|0
1628508760000|2021-08-09 11:32:40|11521.73|11521.73|11521.73|11521.73|11521.73|11521.73|11521.73|11521.73|0
1628508770000|2021-08-09 11:32:50|11521.88|11521.88|11521.88|11521.88|11521.88|11521.88|11521.88|11521.88|0
1628508780000|2021-08-09 11:33:00|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|11521.53|0
1628508790000|2021-08-09 11:33:10|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|11520.33|0
1628508820000|2021-08-09 11:33:40|11520.67|11520.67|11521.66|11521.66|11521.66|11521.66|11520.67|11520.67|0
1628508850000|2021-08-09 11:34:10|11522.01|11522.01|11522.01|11522.01|11522.01|11522.01|11522.01|11522.01|0
1628508880000|2021-08-09 11:34:40|11521.02|11521.02|11521.02|11521.02|11521.02|11521.02|11521.02|11521.02|0
1628508900000|2021-08-09 11:35:00|11522.01|11522.01|11522.99|11522.99|11522.99|11522.99|11522.01|11522.01|0
1628508920000|2021-08-09 11:35:20|11522.84|11522.84|11523.07|11523.07|11523.15|11523.15|11522.84|11522.84|0
1628508930000|2021-08-09 11:35:30|11523.22|11523.22|11523.62|11523.62|11523.62|11523.62|11523.22|11523.22|0
1628508940000|2021-08-09 11:35:40|11523.22|11523.22|11523.57|11523.57|11523.57|11523.57|11523.22|11523.22|0
1628508950000|2021-08-09 11:35:50|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|11523.65|0
1628508960000|2021-08-09 11:36:00|11524.63|11524.63|11524.63|11524.63|11525.62|11525.62|11524.63|11524.63|0
1628509000000|2021-08-09 11:36:40|11524.8|11524.8|11524.8|11524.8|11524.8|11524.8|11524.8|11524.8|0
1628509070000|2021-08-09 11:37:50|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|0
1628509080000|2021-08-09 11:38:00|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|11524.54|0
1628509110000|2021-08-09 11:38:30|11525.52|11525.52|11524.46|11524.46|11525.52|11525.52|11524.46|11524.46|0
1628509120000|2021-08-09 11:38:40|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|11524.11|0
1628509190000|2021-08-09 11:39:50|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|11525.32|0
1628509200000|2021-08-09 11:40:00|11525.49|11525.49|11525.49|11525.49|11525.49|11525.49|11525.49|11525.49|0
1628509210000|2021-08-09 11:40:10|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|11525.62|0
1628509230000|2021-08-09 11:40:30|11525.41|11525.41|11525.41|11525.41|11525.41|11525.41|11525.41|11525.41|0
1628509250000|2021-08-09 11:40:50|11524.9|11524.9|11523.72|11523.72|11524.9|11524.9|11523.72|11523.72|0
1628509260000|2021-08-09 11:41:00|11523.96|11523.96|11525.03|11525.03|11525.03|11525.03|11523.96|11523.96|0
1628509280000|2021-08-09 11:41:20|11524.88|11524.88|11525.31|11525.31|11525.31|11525.31|11524.88|11524.88|0
1628509290000|2021-08-09 11:41:30|11524.84|11524.84|11524.6|11524.6|11524.84|11524.84|11524.6|11524.6|0
1628509300000|2021-08-09 11:41:40|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|11524.81|0
1628509350000|2021-08-09 11:42:30|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|11524.72|0
1628509380000|2021-08-09 11:43:00|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|0
1628509390000|2021-08-09 11:43:10|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|11524.77|0
1628509430000|2021-08-09 11:43:50|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|11525.17|0
1628509450000|2021-08-09 11:44:10|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|11524.75|0
1628509490000|2021-08-09 11:44:50|11525.48|11525.48|11525.27|11525.27|11525.48|11525.48|11525.27|11525.27|0
1628509500000|2021-08-09 11:45:00|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|11526.26|0
1628509510000|2021-08-09 11:45:10|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|0
1628509540000|2021-08-09 11:45:40|11525.62|11525.62|11525.32|11525.32|11525.62|11525.62|11525.32|11525.32|0
1628509570000|2021-08-09 11:46:10|11524.85|11524.85|11524.66|11524.66|11524.85|11524.85|11524.36|11524.36|0
1628509580000|2021-08-09 11:46:20|11524.51|11524.51|11523.17|11523.17|11524.51|11524.51|11523.17|11523.17|0
1628509620000|2021-08-09 11:47:00|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|0
1628509630000|2021-08-09 11:47:10|11523.46|11523.46|11523.58|11523.58|11523.62|11523.62|11523.44|11523.44|0
1628509640000|2021-08-09 11:47:20|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|11523.18|0
1628509650000|2021-08-09 11:47:30|11522.94|11522.94|11522.96|11522.96|11522.96|11522.96|11522.94|11522.94|0
1628509660000|2021-08-09 11:47:40|11521.98|11521.98|11522.8|11522.8|11522.8|11522.8|11521.81|11521.81|0
1628509680000|2021-08-09 11:48:00|11522.95|11522.95|11522.85|11522.85|11522.95|11522.95|11522.75|11522.75|0
1628509710000|2021-08-09 11:48:30|11523.15|11523.15|11523.1|11523.1|11523.15|11523.15|11522.7|11522.7|0
1628509720000|2021-08-09 11:48:40|11523.23|11523.23|11523.28|11523.28|11523.28|11523.28|11523.23|11523.23|0
1628509740000|2021-08-09 11:49:00|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|11523.56|0
1628509750000|2021-08-09 11:49:10|11523.4|11523.4|11522.32|11522.32|11523.4|11523.4|11522.32|11522.32|0
1628509760000|2021-08-09 11:49:20|11522.56|11522.56|11522.8|11522.8|11522.8|11522.8|11522.35|11522.35|0
1628509770000|2021-08-09 11:49:30|11521.81|11521.81|11522.05|11522.05|11522.05|11522.05|11521.81|11521.81|0
1628509780000|2021-08-09 11:49:40|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|11521.54|0
1628509800000|2021-08-09 11:50:00|11521.71|11521.71|11521.76|11521.76|11521.76|11521.76|11521.71|11521.71|0
1628509810000|2021-08-09 11:50:10|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|0
1628509830000|2021-08-09 11:50:30|11521.03|11521.03|11521.26|11521.26|11521.26|11521.26|11521.03|11521.03|0
1628509850000|2021-08-09 11:50:50|11520.84|11520.84|11520.84|11520.84|11520.84|11520.84|11520.84|11520.84|0
1628509860000|2021-08-09 11:51:00|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|11520.5|0
1628509870000|2021-08-09 11:51:10|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|11520.67|0
1628509890000|2021-08-09 11:51:30|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|11520.2|0
1628509920000|2021-08-09 11:52:00|11519.9|11519.9|11520.16|11520.16|11520.16|11520.16|11519.9|11519.9|0
1628509930000|2021-08-09 11:52:10|11520.33|11520.33|11520.09|11520.09|11520.33|11520.33|11520.09|11520.09|0
1628509950000|2021-08-09 11:52:30|11520.23|11520.23|11520.16|11520.16|11520.23|11520.23|11520.16|11520.16|0
1628509960000|2021-08-09 11:52:40|11520.08|11520.08|11520.9|11520.9|11520.9|11520.9|11520.08|11520.08|0
1628509970000|2021-08-09 11:52:50|11521.35|11521.35|11521.35|11521.35|11521.35|11521.35|11521.35|11521.35|0
1628510020000|2021-08-09 11:53:40|11521.45|11521.45|11521.35|11521.35|11521.45|11521.45|11521.35|11521.35|0
1628510030000|2021-08-09 11:53:50|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|11522.34|0
1628510040000|2021-08-09 11:54:00|11524.31|11524.31|11527.26|11527.26|11527.26|11527.26|11524.31|11524.31|0
1628510050000|2021-08-09 11:54:10|11527.09|11527.09|11527.05|11527.05|11527.09|11527.09|11527.05|11527.05|0
1628510080000|2021-08-09 11:54:40|11527.39|11527.39|11527.68|11527.68|11528.03|11528.03|11527.39|11527.39|0
1628510090000|2021-08-09 11:54:50|11527.28|11527.28|11527.28|11527.28|11527.28|11527.28|11527.28|11527.28|0
1628510100000|2021-08-09 11:55:00|11527.63|11527.63|11526.64|11526.64|11527.63|11527.63|11526.64|11526.64|0
1628510110000|2021-08-09 11:55:10|11526.54|11526.54|11526.44|11526.44|11526.54|11526.54|11526.44|11526.44|0
1628510130000|2021-08-09 11:55:30|11526.39|11526.39|11526.44|11526.44|11526.44|11526.44|11526.39|11526.39|0
1628510140000|2021-08-09 11:55:40|11526.39|11526.39|11526.39|11526.39|11526.39|11526.39|11526.14|11526.14|0
1628510160000|2021-08-09 11:56:00|11527.38|11527.38|11528.36|11528.36|11528.36|11528.36|11527.38|11527.38|0
1628510190000|2021-08-09 11:56:30|11528.67|11528.67|11528.93|11528.93|11528.93|11528.93|11528.67|11528.67|0
1628510210000|2021-08-09 11:56:50|11528.7|11528.7|11528.45|11528.45|11528.7|11528.7|11528.45|11528.45|0
1628510220000|2021-08-09 11:57:00|11528.28|11528.28|11528.23|11528.23|11528.28|11528.28|11528.18|11528.18|0
1628510270000|2021-08-09 11:57:50|11527.88|11527.88|11527.71|11527.71|11527.88|11527.88|11527.71|11527.71|0
1628510330000|2021-08-09 11:58:50|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|11526.73|0
1628510350000|2021-08-09 11:59:10|11526.56|11526.56|11526.56|11526.56|11526.56|11526.56|11526.56|11526.56|0
1628510380000|2021-08-09 11:59:40|11526.39|11526.39|11526.06|11526.06|11526.39|11526.39|11526.06|11526.06|0
1628510390000|2021-08-09 11:59:50|11525.85|11525.85|11526.09|11526.09|11526.09|11526.09|11525.85|11525.85|0
1628510400000|2021-08-09 12:00:00|11526.56|11526.56|11525.58|11525.58|11526.56|11526.56|11525.58|11525.58|0
1628510410000|2021-08-09 12:00:10|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|0
1628510420000|2021-08-09 12:00:20|11525.83|11525.83|11525.83|11525.83|11525.83|11525.83|11525.83|11525.83|0
1628510470000|2021-08-09 12:01:10|11525.54|11525.54|11525.91|11525.91|11525.91|11525.91|11525.54|11525.54|0
1628510500000|2021-08-09 12:01:40|11525.96|11525.96|11527.88|11527.88|11527.88|11527.88|11525.91|11525.91|0
1628510510000|2021-08-09 12:01:50|11527.93|11527.93|11528.33|11528.33|11528.33|11528.33|11527.93|11527.93|0
1628510520000|2021-08-09 12:02:00|11528.41|11528.41|11527.63|11527.63|11528.41|11528.41|11527.42|11527.42|0
1628510560000|2021-08-09 12:02:40|11527.8|11527.8|11526.82|11526.82|11527.8|11527.8|11526.82|11526.82|0
1628510570000|2021-08-09 12:02:50|11525.83|11525.83|11525.83|11525.83|11527.8|11527.8|11525.83|11525.83|0
1628510580000|2021-08-09 12:03:00|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|11526.82|0
1628510590000|2021-08-09 12:03:10|11526.69|11526.69|11527.49|11527.49|11527.62|11527.62|11526.56|11526.56|0
1628510600000|2021-08-09 12:03:20|11527.36|11527.36|11527.02|11527.02|11527.36|11527.36|11527.02|11527.02|0
1628510610000|2021-08-09 12:03:30|11525.81|11525.81|11525.89|11525.89|11525.89|11525.89|11525.81|11525.81|0
1628510620000|2021-08-09 12:03:40|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|0
1628510630000|2021-08-09 12:03:50|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|11525.16|0
1628510640000|2021-08-09 12:04:00|11525.33|11525.33|11524.56|11524.56|11525.55|11525.55|11524.56|11524.56|0
1628510650000|2021-08-09 12:04:10|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|11524.41|0
1628510700000|2021-08-09 12:05:00|11524.24|11524.24|11524.59|11524.59|11524.8|11524.8|11523.82|11523.82|0
1628510720000|2021-08-09 12:05:20|11524.34|11524.34|11524.38|11524.38|11524.38|11524.38|11524.29|11524.29|0
1628510740000|2021-08-09 12:05:40|11523.17|11523.17|11523.17|11523.17|11523.17|11523.17|11523.17|11523.17|0
1628510780000|2021-08-09 12:06:20|11523.25|11523.25|11523.5|11523.5|11523.5|11523.5|11523.25|11523.25|0
1628510790000|2021-08-09 12:06:30|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|11523.41|0
1628510800000|2021-08-09 12:06:40|11522.42|11522.42|11522.25|11522.25|11522.42|11522.42|11521.27|11521.27|0
1628510810000|2021-08-09 12:06:50|11522.12|11522.12|11522.59|11522.59|11522.93|11522.93|11522.12|11522.12|0
1628510820000|2021-08-09 12:07:00|11522.42|11522.42|11522.89|11522.89|11522.89|11522.89|11522.09|11522.09|0
1628510830000|2021-08-09 12:07:10|11523.87|11523.87|11524.21|11524.21|11524.21|11524.21|11523.87|11523.87|0
1628510840000|2021-08-09 12:07:20|11524.46|11524.46|11523.28|11523.28|11524.48|11524.48|11523.28|11523.28|0
1628510850000|2021-08-09 12:07:30|11523.42|11523.42|11523.59|11523.59|11523.59|11523.59|11523.26|11523.26|0
1628510860000|2021-08-09 12:07:40|11524.58|11524.58|11525.03|11525.03|11525.03|11525.03|11524.58|11524.58|0
1628510870000|2021-08-09 12:07:50|11524.9|11524.9|11525.72|11525.72|11526.1|11526.1|11524.9|11524.9|0
1628510880000|2021-08-09 12:08:00|11525.93|11525.93|11525.77|11525.77|11525.93|11525.93|11525.77|11525.77|0
1628510930000|2021-08-09 12:08:50|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|0
1628510940000|2021-08-09 12:09:00|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|11523.78|0
1628510950000|2021-08-09 12:09:10|11524.76|11524.76|11524.76|11524.76|11524.76|11524.76|11524.76|11524.76|0
1628510970000|2021-08-09 12:09:30|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|0
1628510980000|2021-08-09 12:09:40|11525.7|11525.7|11524.75|11524.75|11525.86|11525.86|11524.75|11524.75|0
1628510990000|2021-08-09 12:09:50|11524.7|11524.7|11524.91|11524.91|11524.91|11524.91|11524.7|11524.7|0
1628511000000|2021-08-09 12:10:00|11525.51|11525.51|11525.11|11525.11|11525.51|11525.51|11524.71|11524.71|0
1628511030000|2021-08-09 12:10:30|11525.34|11525.34|11525.82|11525.82|11525.82|11525.82|11525.34|11525.34|0
1628511050000|2021-08-09 12:10:50|11527.02|11527.02|11527.02|11527.02|11528.22|11528.22|11527.02|11527.02|0
1628511060000|2021-08-09 12:11:00|11528.22|11528.22|11528.86|11528.86|11528.86|11528.86|11528.22|11528.22|0
1628511090000|2021-08-09 12:11:30|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|0
1628511110000|2021-08-09 12:11:50|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|11530.08|0
1628511120000|2021-08-09 12:12:00|11530.15|11530.15|11529.99|11529.99|11530.15|11530.15|11529.99|11529.99|0
1628511130000|2021-08-09 12:12:10|11529.01|11529.01|11525.96|11525.96|11529.01|11529.01|11525.96|11525.96|0
1628511200000|2021-08-09 12:13:20|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|11525.75|0
1628511220000|2021-08-09 12:13:40|11524.76|11524.76|11524.93|11524.93|11524.93|11524.93|11524.76|11524.76|0
1628511240000|2021-08-09 12:14:00|11525.28|11525.28|11525.28|11525.28|11525.28|11525.28|11525.28|11525.28|0
1628511250000|2021-08-09 12:14:10|11525.07|11525.07|11526.05|11526.05|11526.05|11526.05|11525.07|11525.07|0
1628511260000|2021-08-09 12:14:20|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|11526.48|0
1628511290000|2021-08-09 12:14:50|11526.14|11526.14|11526.54|11526.54|11526.54|11526.54|11526.09|11526.09|0
1628511300000|2021-08-09 12:15:00|11526.33|11526.33|11526.54|11526.54|11526.54|11526.54|11526.33|11526.33|0
1628511310000|2021-08-09 12:15:10|11526.75|11526.75|11526.52|11526.52|11526.75|11526.75|11526.52|11526.52|0
1628511320000|2021-08-09 12:15:20|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|11526.33|0
1628511330000|2021-08-09 12:15:30|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|0
1628511340000|2021-08-09 12:15:40|11527.03|11527.03|11528.67|11528.67|11528.67|11528.67|11527.03|11527.03|0
1628511360000|2021-08-09 12:16:00|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|11528.42|0
1628511370000|2021-08-09 12:16:10|11527.21|11527.21|11527.21|11527.21|11527.21|11527.21|11527.21|11527.21|0
1628511380000|2021-08-09 12:16:20|11526.81|11526.81|11526.3|11526.3|11526.81|11526.81|11526.3|11526.3|0
1628511390000|2021-08-09 12:16:30|11525.31|11525.31|11522.95|11522.95|11525.31|11525.31|11522.95|11522.95|0
1628511410000|2021-08-09 12:16:50|11523.12|11523.12|11523.12|11523.12|11523.12|11523.12|11523.12|11523.12|0
1628511420000|2021-08-09 12:17:00|11523.07|11523.07|11521.97|11521.97|11523.07|11523.07|11521.97|11521.97|0
1628511470000|2021-08-09 12:17:50|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|11522.81|0
1628511530000|2021-08-09 12:18:50|11523.8|11523.8|11523.8|11523.8|11523.8|11523.8|11523.8|11523.8|0
1628511540000|2021-08-09 12:19:00|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|11523.53|0
1628511550000|2021-08-09 12:19:10|11523.7|11523.7|11523.87|11523.87|11523.87|11523.87|11523.7|11523.7|0
1628511560000|2021-08-09 12:19:20|11525.47|11525.47|11527.26|11527.26|11527.26|11527.26|11525.47|11525.47|0
1628511590000|2021-08-09 12:19:50|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|0
1628511610000|2021-08-09 12:20:10|11527.33|11527.33|11527.33|11527.33|11527.33|11527.33|11527.33|11527.33|0
1628511650000|2021-08-09 12:20:50|11527.67|11527.67|11527.67|11527.67|11527.67|11527.67|11527.67|11527.67|0
1628511660000|2021-08-09 12:21:00|11526.68|11526.68|11525.7|11525.7|11526.68|11526.68|11525.7|11525.7|0
1628511670000|2021-08-09 12:21:10|11526.68|11526.68|11526.85|11526.85|11526.85|11526.85|11526.68|11526.68|0
1628511690000|2021-08-09 12:21:30|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|11526.45|0
1628511700000|2021-08-09 12:21:40|11526.29|11526.29|11526.29|11526.29|11526.29|11526.29|11526.29|11526.29|0
1628511710000|2021-08-09 12:21:50|11526.37|11526.37|11526.03|11526.03|11526.37|11526.37|11526.03|11526.03|0
1628511720000|2021-08-09 12:22:00|11526.2|11526.2|11526.42|11526.42|11526.42|11526.42|11526.2|11526.2|0
1628511730000|2021-08-09 12:22:10|11526.58|11526.58|11526.75|11526.75|11526.75|11526.75|11526.58|11526.58|0
1628511750000|2021-08-09 12:22:30|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|0
1628511770000|2021-08-09 12:22:50|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|11527.9|0
1628511780000|2021-08-09 12:23:00|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|11528.07|0
1628511840000|2021-08-09 12:24:00|11529.05|11529.05|11530.25|11530.25|11530.25|11530.25|11529.05|11529.05|0
1628511850000|2021-08-09 12:24:10|11529.04|11529.04|11529.26|11529.26|11529.26|11529.26|11529.04|11529.04|0
1628511860000|2021-08-09 12:24:20|11528.27|11528.27|11528.06|11528.06|11528.27|11528.27|11528.06|11528.06|0
1628511870000|2021-08-09 12:24:30|11527.93|11527.93|11527.85|11527.85|11527.93|11527.93|11527.85|11527.85|0
1628511880000|2021-08-09 12:24:40|11528.84|11528.84|11527.63|11527.63|11528.84|11528.84|11527.63|11527.63|0
1628511890000|2021-08-09 12:24:50|11527.29|11527.29|11527.43|11527.43|11527.43|11527.43|11527.29|11527.29|0
1628511960000|2021-08-09 12:26:00|11527.59|11527.59|11528.29|11528.29|11528.29|11528.29|11527.59|11527.59|0
1628511980000|2021-08-09 12:26:20|11528.45|11528.45|11528.37|11528.37|11528.45|11528.45|11528.37|11528.37|0
1628511990000|2021-08-09 12:26:30|11528.34|11528.34|11528.45|11528.45|11528.45|11528.45|11528.34|11528.34|0
1628512000000|2021-08-09 12:26:40|11528.3|11528.3|11528.3|11528.3|11528.3|11528.3|11528.3|11528.3|0
1628512040000|2021-08-09 12:27:20|11528.46|11528.46|11528.63|11528.63|11528.63|11528.63|11528.46|11528.46|0
1628512060000|2021-08-09 12:27:40|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|11527.43|0
1628512070000|2021-08-09 12:27:50|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|11527.13|0
1628512120000|2021-08-09 12:28:40|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|11527.48|0
1628512140000|2021-08-09 12:29:00|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|11527.08|0
1628512190000|2021-08-09 12:29:50|11527.48|11527.48|11527.03|11527.03|11527.48|11527.48|11527.03|11527.03|0
1628512200000|2021-08-09 12:30:00|11527.22|11527.22|11526.75|11526.75|11527.22|11527.22|11526.75|11526.75|0
1628512240000|2021-08-09 12:30:40|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|11526.72|0
1628512250000|2021-08-09 12:30:50|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|0
1628512260000|2021-08-09 12:31:00|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|11525.66|0
1628512280000|2021-08-09 12:31:20|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|11526.64|0
1628512300000|2021-08-09 12:31:40|11525.84|11525.84|11527.04|11527.04|11527.04|11527.04|11525.84|11525.84|0
1628512320000|2021-08-09 12:32:00|11526.9|11526.9|11527.06|11527.06|11527.23|11527.23|11526.9|11526.9|0
1628512330000|2021-08-09 12:32:10|11527.32|11527.32|11527.83|11527.83|11527.83|11527.83|11527.32|11527.32|0
1628512340000|2021-08-09 12:32:20|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|11528.63|0
1628512350000|2021-08-09 12:32:30|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|11527.83|0
1628512370000|2021-08-09 12:32:50|11527.62|11527.62|11527.62|11527.62|11527.62|11527.62|11527.62|11527.62|0
1628512380000|2021-08-09 12:33:00|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|11527.78|0
1628512390000|2021-08-09 12:33:10|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|11528.2|0
1628512400000|2021-08-09 12:33:20|11528.46|11528.46|11528.79|11528.79|11528.9|11528.9|11528.46|11528.46|0
1628512410000|2021-08-09 12:33:30|11527.59|11527.59|11527.62|11527.62|11527.62|11527.62|11527.59|11527.59|0
1628512430000|2021-08-09 12:33:50|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|0
1628512450000|2021-08-09 12:34:10|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|11528.96|0
1628512460000|2021-08-09 12:34:20|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|11527.97|0
1628512470000|2021-08-09 12:34:30|11526.99|11526.99|11526.99|11526.99|11526.99|11526.99|11526.99|11526.99|0
1628512530000|2021-08-09 12:35:30|11527.51|11527.51|11527.51|11527.51|11527.51|11527.51|11527.51|11527.51|0
1628512560000|2021-08-09 12:36:00|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|11527.77|0
1628512600000|2021-08-09 12:36:40|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|11528.03|0
1628512610000|2021-08-09 12:36:50|11529.02|11529.02|11533.14|11533.14|11533.14|11533.14|11529.02|11529.02|0
1628512640000|2021-08-09 12:37:20|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|0
1628512650000|2021-08-09 12:37:30|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|11533.27|0
1628512660000|2021-08-09 12:37:40|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|11533.74|0
1628512730000|2021-08-09 12:38:50|11533.34|11533.34|11532.94|11532.94|11533.34|11533.34|11532.94|11532.94|0
1628512740000|2021-08-09 12:39:00|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|11532.68|0
1628512750000|2021-08-09 12:39:10|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|0
1628512800000|2021-08-09 12:40:00|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|11531.6|0
1628512820000|2021-08-09 12:40:20|11531.26|11531.26|11533.03|11533.03|11533.03|11533.03|11531.26|11531.26|0
1628512830000|2021-08-09 12:40:30|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|11532.77|0
1628512840000|2021-08-09 12:40:40|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|0
1628512870000|2021-08-09 12:41:10|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|11533.02|0
1628512880000|2021-08-09 12:41:20|11533.42|11533.42|11533.89|11533.89|11533.89|11533.89|11533.42|11533.42|0
1628512900000|2021-08-09 12:41:40|11534.4|11534.4|11533.89|11533.89|11534.4|11534.4|11533.89|11533.89|0
1628512910000|2021-08-09 12:41:50|11535.1|11535.1|11535.73|11535.73|11535.73|11535.73|11535.1|11535.1|0
1628512920000|2021-08-09 12:42:00|11534.75|11534.75|11533.14|11533.14|11534.75|11534.75|11533.14|11533.14|0
1628512950000|2021-08-09 12:42:30|11532.93|11532.93|11532.93|11532.93|11532.93|11532.93|11532.93|11532.93|0
1628513000000|2021-08-09 12:43:20|11533.14|11533.14|11533.14|11533.14|11533.14|11533.14|11533.14|11533.14|0
1628513010000|2021-08-09 12:43:30|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|11532.16|0
1628513040000|2021-08-09 12:44:00|11531.99|11531.99|11531.76|11531.76|11531.99|11531.99|11531.76|11531.76|0
1628513050000|2021-08-09 12:44:10|11531.41|11531.41|11531.62|11531.62|11531.62|11531.62|11531.27|11531.27|0
1628513060000|2021-08-09 12:44:20|11531.27|11531.27|11531.27|11531.27|11531.27|11531.27|11531.27|11531.27|0
1628513080000|2021-08-09 12:44:40|11531.43|11531.43|11531.43|11531.43|11531.43|11531.43|11531.43|11531.43|0
1628513090000|2021-08-09 12:44:50|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|11531.78|0
1628513100000|2021-08-09 12:45:00|11531.7|11531.7|11527.77|11527.77|11531.7|11531.7|11527.77|11527.77|0
1628513110000|2021-08-09 12:45:10|11526.56|11526.56|11526.49|11526.49|11526.56|11526.56|11526.49|11526.49|0
1628513120000|2021-08-09 12:45:20|11526.83|11526.83|11526.83|11526.83|11526.83|11526.83|11526.83|11526.83|0
1628513190000|2021-08-09 12:46:30|11527.04|11527.04|11527.04|11527.04|11527.04|11527.04|11527.04|11527.04|0
1628513210000|2021-08-09 12:46:50|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|11526.7|0
1628513220000|2021-08-09 12:47:00|11525.71|11525.71|11524.73|11524.73|11525.71|11525.71|11524.73|11524.73|0
1628513240000|2021-08-09 12:47:20|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|11525.71|0
1628513260000|2021-08-09 12:47:40|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|11525.92|0
1628513270000|2021-08-09 12:47:50|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|11525.56|0
1628513280000|2021-08-09 12:48:00|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|11525.09|0
1628513290000|2021-08-09 12:48:10|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|11525.3|0
1628513300000|2021-08-09 12:48:20|11525.63|11525.63|11525.63|11525.63|11525.63|11525.63|11525.63|11525.63|0
1628513320000|2021-08-09 12:48:40|11524.65|11524.65|11525.63|11525.63|11525.63|11525.63|11524.65|11524.65|0
1628513340000|2021-08-09 12:49:00|11526.03|11526.03|11526.56|11526.56|11526.56|11526.56|11526.03|11526.03|0
1628513360000|2021-08-09 12:49:20|11526.4|11526.4|11527.23|11527.23|11527.23|11527.23|11526.25|11526.25|0
1628513380000|2021-08-09 12:49:40|11527.44|11527.44|11527.61|11527.61|11527.61|11527.61|11527.44|11527.44|0
1628513390000|2021-08-09 12:49:50|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|11527.4|0
1628513420000|2021-08-09 12:50:20|11529.37|11529.37|11529.58|11529.58|11529.58|11529.58|11529.37|11529.37|0
1628513450000|2021-08-09 12:50:50|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|11530.57|0
1628513490000|2021-08-09 12:51:30|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|11530.8|0
1628513500000|2021-08-09 12:51:40|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|11531.13|0
1628513510000|2021-08-09 12:51:50|11531.48|11531.48|11532.17|11532.17|11532.17|11532.17|11531.48|11531.48|0
1628513520000|2021-08-09 12:52:00|11532.3|11532.3|11534.67|11534.67|11534.67|11534.67|11532.3|11532.3|0
1628513530000|2021-08-09 12:52:10|11534.54|11534.54|11535.1|11535.1|11535.1|11535.1|11534.54|11534.54|0
1628513540000|2021-08-09 12:52:20|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|11534.12|0
1628513550000|2021-08-09 12:52:30|11534.51|11534.51|11533.18|11533.18|11534.61|11534.61|11533.18|11533.18|0
1628513560000|2021-08-09 12:52:40|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|0
1628513580000|2021-08-09 12:53:00|11533.34|11533.34|11533.41|11533.41|11533.41|11533.41|11533.34|11533.34|0
1628513620000|2021-08-09 12:53:40|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|11532.43|0
1628513640000|2021-08-09 12:54:00|11532.08|11532.08|11531.73|11531.73|11532.08|11532.08|11531.73|11531.73|0
1628513650000|2021-08-09 12:54:10|11531.94|11531.94|11533.14|11533.14|11534.12|11534.12|11531.94|11531.94|0
1628513660000|2021-08-09 12:54:20|11534.12|11534.12|11533.96|11533.96|11534.12|11534.12|11533.96|11533.96|0
1628513670000|2021-08-09 12:54:30|11532.97|11532.97|11532.71|11532.71|11532.97|11532.97|11532.71|11532.71|0
1628513680000|2021-08-09 12:54:40|11532.95|11532.95|11532.71|11532.71|11532.95|11532.95|11532.71|11532.71|0
1628513690000|2021-08-09 12:54:50|11532.31|11532.31|11531.98|11531.98|11532.31|11532.31|11531.98|11531.98|0
1628513700000|2021-08-09 12:55:00|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|11531.81|0
1628513710000|2021-08-09 12:55:10|11531.58|11531.58|11531.58|11531.58|11531.58|11531.58|11531.58|11531.58|0
1628513720000|2021-08-09 12:55:20|11531.91|11531.91|11531.78|11531.78|11532.08|11532.08|11531.78|11531.78|0
1628513730000|2021-08-09 12:55:30|11531.66|11531.66|11531.66|11531.66|11531.66|11531.66|11531.66|11531.66|0
1628513740000|2021-08-09 12:55:40|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|11530.45|0
1628513750000|2021-08-09 12:55:50|11530.56|11530.56|11530.49|11530.49|11530.56|11530.56|11530.49|11530.49|0
1628513810000|2021-08-09 12:56:50|11530.09|11530.09|11530.49|11530.49|11530.49|11530.49|11530.09|11530.09|0
1628513880000|2021-08-09 12:58:00|11530.7|11530.7|11530.91|11530.91|11530.91|11530.91|11530.7|11530.7|0
1628513920000|2021-08-09 12:58:40|11530.74|11530.74|11530.58|11530.58|11530.74|11530.74|11530.58|11530.58|0
1628514000000|2021-08-09 13:00:00|11530.81|11530.81|11529.59|11529.59|11530.81|11530.81|11529.59|11529.59|0
1628514010000|2021-08-09 13:00:10|11528.6|11528.6|11528.6|11528.6|11528.6|11528.6|11527.62|11527.62|0
1628514020000|2021-08-09 13:00:20|11528.77|11528.77|11528.95|11528.95|11528.95|11528.95|11528.6|11528.6|0
1628514050000|2021-08-09 13:00:50|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|11530.92|0
1628514060000|2021-08-09 13:01:00|11530.58|11530.58|11530.92|11530.92|11530.92|11530.92|11530.58|11530.58|0
1628514070000|2021-08-09 13:01:10|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|11531.09|0
1628514080000|2021-08-09 13:01:20|11532.07|11532.07|11533.06|11533.06|11533.06|11533.06|11532.07|11532.07|0
1628514090000|2021-08-09 13:01:30|11533.22|11533.22|11533.51|11533.51|11533.51|11533.51|11533.22|11533.22|0
1628514100000|2021-08-09 13:01:40|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|11531.54|0
1628514110000|2021-08-09 13:01:50|11531.38|11531.38|11531.5|11531.5|11531.5|11531.5|11531.15|11531.15|0
1628514120000|2021-08-09 13:02:00|11531.63|11531.63|11531.29|11531.29|11531.63|11531.63|11531.29|11531.29|0
1628514130000|2021-08-09 13:02:10|11530.89|11530.89|11530.89|11530.89|11531.29|11531.29|11530.89|11530.89|0
1628514150000|2021-08-09 13:02:30|11530.64|11530.64|11530.29|11530.29|11530.64|11530.64|11530.29|11530.29|0
1628514170000|2021-08-09 13:02:50|11529.31|11529.31|11529.23|11529.23|11529.31|11529.31|11529.23|11529.23|0
1628514180000|2021-08-09 13:03:00|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|11529.07|0
1628514240000|2021-08-09 13:04:00|11528.72|11528.72|11528.72|11528.72|11528.72|11528.72|11528.72|11528.72|0
1628514260000|2021-08-09 13:04:20|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|11529.05|0
1628514280000|2021-08-09 13:04:40|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|11528.88|0
1628514290000|2021-08-09 13:04:50|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|11528.55|0
1628514310000|2021-08-09 13:05:10|11527.56|11527.56|11527.9|11527.9|11527.9|11527.9|11527.56|11527.56|0
1628514340000|2021-08-09 13:05:40|11529.38|11529.38|11529.59|11529.59|11529.59|11529.59|11529.38|11529.38|0
1628514380000|2021-08-09 13:06:20|11530.58|11530.58|11530.58|11530.58|11530.58|11530.58|11530.58|11530.58|0
1628514390000|2021-08-09 13:06:30|11530.4|11530.4|11530.4|11530.4|11530.4|11530.4|11530.4|11530.4|0
1628514420000|2021-08-09 13:07:00|11530.82|11530.82|11530.36|11530.36|11530.82|11530.82|11530.36|11530.36|0
1628514430000|2021-08-09 13:07:10|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|11529.16|0
1628514440000|2021-08-09 13:07:20|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|11530.14|0
1628514480000|2021-08-09 13:08:00|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|0
1628514490000|2021-08-09 13:08:10|11530.12|11530.12|11529.9|11529.9|11530.12|11530.12|11529.9|11529.9|0
1628514500000|2021-08-09 13:08:20|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|0
1628514520000|2021-08-09 13:08:40|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|0
1628514540000|2021-08-09 13:09:00|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|11528.92|0
1628514550000|2021-08-09 13:09:10|11531.33|11531.33|11530.68|11530.68|11531.33|11531.33|11530.12|11530.12|0
1628514560000|2021-08-09 13:09:20|11530.9|11530.9|11531.36|11531.36|11531.44|11531.44|11530.9|11530.9|0
1628514570000|2021-08-09 13:09:30|11531.1|11531.1|11530.87|11530.87|11531.1|11531.1|11530.87|11530.87|0
1628514580000|2021-08-09 13:09:40|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|11531.08|0
1628514600000|2021-08-09 13:10:00|11531.31|11531.31|11531.55|11531.55|11531.55|11531.55|11531.31|11531.31|0
1628514610000|2021-08-09 13:10:10|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|11531.34|0
1628514660000|2021-08-09 13:11:00|11531.13|11531.13|11531|11531|11531.13|11531.13|11531|11531|0
1628514670000|2021-08-09 13:11:10|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|0
1628514700000|2021-08-09 13:11:40|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|0
1628514720000|2021-08-09 13:12:00|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|0
1628514740000|2021-08-09 13:12:20|11531.51|11531.51|11532.31|11532.31|11532.31|11532.31|11531.51|11531.51|0
1628514750000|2021-08-09 13:12:30|11532.14|11532.14|11532.14|11532.14|11532.14|11532.14|11532.14|11532.14|0
1628514760000|2021-08-09 13:12:40|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|11531.97|0
1628514770000|2021-08-09 13:12:50|11531.57|11531.57|11530.77|11530.77|11531.57|11531.57|11530.77|11530.77|0
1628514800000|2021-08-09 13:13:20|11530.6|11530.6|11530.6|11530.6|11530.6|11530.6|11530.6|11530.6|0
1628514820000|2021-08-09 13:13:40|11530.5|11530.5|11530.16|11530.16|11530.5|11530.5|11530.16|11530.16|0
1628514830000|2021-08-09 13:13:50|11529.76|11529.76|11529.35|11529.35|11529.76|11529.76|11529.35|11529.35|0
1628514840000|2021-08-09 13:14:00|11529.76|11529.76|11529.35|11529.35|11529.76|11529.76|11529.35|11529.35|0
1628514870000|2021-08-09 13:14:30|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|11529.09|0
1628514890000|2021-08-09 13:14:50|11528.86|11528.86|11528.86|11528.86|11528.86|11528.86|11528.86|11528.86|0
1628514900000|2021-08-09 13:15:00|11529.84|11529.84|11530.05|11530.05|11530.05|11530.05|11529.84|11529.84|0
1628514920000|2021-08-09 13:15:20|11530.45|11530.45|11530.85|11530.85|11530.85|11530.85|11530.45|11530.45|0
1628514930000|2021-08-09 13:15:30|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|0
1628514980000|2021-08-09 13:16:20|11531.02|11531.02|11531.02|11531.02|11531.02|11531.02|11531.02|11531.02|0
1628515020000|2021-08-09 13:17:00|11530.85|11530.85|11530.85|11530.85|11530.85|11530.85|11530.85|11530.85|0
1628515030000|2021-08-09 13:17:10|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|11531.25|0
1628515060000|2021-08-09 13:17:40|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|0
1628515120000|2021-08-09 13:18:40|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|11529.28|0
1628515150000|2021-08-09 13:19:10|11529.68|11529.68|11530.05|11530.05|11530.05|11530.05|11529.68|11529.68|0
1628515200000|2021-08-09 13:20:00|11531.04|11531.04|11531.3|11531.3|11532.02|11532.02|11531.04|11531.04|0
1628515220000|2021-08-09 13:20:20|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|11530.31|0
1628515240000|2021-08-09 13:20:40|11531.01|11531.01|11530.66|11530.66|11531.01|11531.01|11530.66|11530.66|0
1628515250000|2021-08-09 13:20:50|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|0
1628515260000|2021-08-09 13:21:00|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|11530.54|0
1628515270000|2021-08-09 13:21:10|11530.7|11530.7|11530.7|11530.7|11530.7|11530.7|11530.7|11530.7|0
1628515290000|2021-08-09 13:21:30|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|11530.87|0
1628515310000|2021-08-09 13:21:50|11529.89|11529.89|11529.89|11529.89|11529.89|11529.89|11529.49|11529.49|0
1628515320000|2021-08-09 13:22:00|11529.54|11529.54|11529.38|11529.38|11529.54|11529.54|11529.38|11529.38|0
1628515370000|2021-08-09 13:22:50|11529.6|11529.6|11529.98|11529.98|11529.98|11529.98|11529.6|11529.6|0
1628515380000|2021-08-09 13:23:00|11530.22|11530.22|11531.75|11531.75|11531.75|11531.75|11530.22|11530.22|0
1628515410000|2021-08-09 13:23:30|11531.91|11531.91|11531.91|11531.91|11531.91|11531.91|11531.91|11531.91|0
1628515420000|2021-08-09 13:23:40|11531.51|11531.51|11530.53|11530.53|11531.51|11531.51|11530.53|11530.53|0
1628515430000|2021-08-09 13:23:50|11530.19|11530.19|11530.98|11530.98|11530.98|11530.98|11529.99|11529.99|0
1628515500000|2021-08-09 13:25:00|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|11530.67|0
1628515510000|2021-08-09 13:25:10|11532.64|11532.64|11534.61|11534.61|11534.61|11534.61|11532.64|11532.64|0
1628515550000|2021-08-09 13:25:50|11533.62|11533.62|11533.87|11533.87|11533.87|11533.87|11533.62|11533.62|0
1628515560000|2021-08-09 13:26:00|11534|11534|11534.98|11534.98|11534.98|11534.98|11534|11534|0
1628515570000|2021-08-09 13:26:10|11534.77|11534.77|11534.56|11534.56|11534.98|11534.98|11534.56|11534.56|0
1628515590000|2021-08-09 13:26:30|11534.21|11534.21|11533.22|11533.22|11534.21|11534.21|11533.22|11533.22|0
1628515600000|2021-08-09 13:26:40|11532.88|11532.88|11534.43|11534.43|11534.43|11534.43|11532.88|11532.88|0
1628515620000|2021-08-09 13:27:00|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|11533.22|0
1628515640000|2021-08-09 13:27:20|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|11532.96|0
1628515650000|2021-08-09 13:27:30|11531.98|11531.98|11531.98|11531.98|11531.98|11531.98|11531.98|11531.98|0
1628515660000|2021-08-09 13:27:40|11531.9|11531.9|11530.75|11530.75|11531.9|11531.9|11530.75|11530.75|0
1628515680000|2021-08-09 13:28:00|11530.58|11530.58|11530.69|11530.69|11531.04|11531.04|11529.83|11529.83|0
1628515690000|2021-08-09 13:28:10|11530.94|11530.94|11531.06|11531.06|11531.23|11531.23|11530.94|11530.94|0
1628515700000|2021-08-09 13:28:20|11530.71|11530.71|11531.87|11531.87|11531.92|11531.92|11530.71|11530.71|0
1628515720000|2021-08-09 13:28:40|11533.07|11533.07|11531.65|11531.65|11533.07|11533.07|11531.65|11531.65|0
1628515730000|2021-08-09 13:28:50|11531.8|11531.8|11531.73|11531.73|11531.8|11531.8|11531.73|11531.73|0
1628515740000|2021-08-09 13:29:00|11532.71|11532.71|11531.67|11531.67|11532.71|11532.71|11531.67|11531.67|0
1628515750000|2021-08-09 13:29:10|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|11532.09|0
1628515780000|2021-08-09 13:29:40|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|11532.51|0
1628515790000|2021-08-09 13:29:50|11532.71|11532.71|11533.01|11533.01|11533.04|11533.04|11532.69|11532.69|0
1628515800000|2021-08-09 13:30:00|11532.8|11532.8|11533.33|11533.33|11533.81|11533.81|11532.67|11532.67|0
1628515810000|2021-08-09 13:30:10|11534.31|11534.31|11535.52|11535.52|11535.52|11535.52|11534.31|11534.31|0
1628515820000|2021-08-09 13:30:20|11536.02|11536.02|11535.92|11535.92|11536.02|11536.02|11535.92|11535.92|0
1628515830000|2021-08-09 13:30:30|11536.18|11536.18|11536.18|11536.18|11536.18|11536.18|11536.18|11536.18|0
1628515840000|2021-08-09 13:30:40|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|11536.04|0
1628515850000|2021-08-09 13:30:50|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|11534.84|0
1628515860000|2021-08-09 13:31:00|11534.44|11534.44|11531.69|11531.69|11534.44|11534.44|11531.69|11531.69|0
1628515870000|2021-08-09 13:31:10|11531.35|11531.35|11531.21|11531.21|11531.35|11531.35|11531.04|11531.04|0
1628515880000|2021-08-09 13:31:20|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|0
1628515890000|2021-08-09 13:31:30|11531.34|11531.34|11530.13|11530.13|11531.34|11531.34|11530.13|11530.13|0
1628515900000|2021-08-09 13:31:40|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|11530.3|0
1628515920000|2021-08-09 13:32:00|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|11530.56|0
1628515930000|2021-08-09 13:32:10|11530.91|11530.91|11531.17|11531.17|11531.17|11531.17|11530.91|11530.91|0
1628515940000|2021-08-09 13:32:20|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|11531.52|0
1628515950000|2021-08-09 13:32:30|11531.36|11531.36|11532.66|11532.66|11532.66|11532.66|11531.36|11531.36|0
1628515960000|2021-08-09 13:32:40|11533.64|11533.64|11532.66|11532.66|11533.64|11533.64|11532.66|11532.66|0
1628515970000|2021-08-09 13:32:50|11532.49|11532.49|11531.96|11531.96|11532.66|11532.66|11531.96|11531.96|0
1628515980000|2021-08-09 13:33:00|11531.89|11531.89|11531.25|11531.25|11531.89|11531.89|11531.25|11531.25|0
1628516010000|2021-08-09 13:33:30|11531.46|11531.46|11531.17|11531.17|11531.67|11531.67|11531.17|11531.17|0
1628516040000|2021-08-09 13:34:00|11531.09|11531.09|11531.01|11531.01|11531.09|11531.09|11531.01|11531.01|0
1628516050000|2021-08-09 13:34:10|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|11530.94|0
1628516060000|2021-08-09 13:34:20|11531.01|11531.01|11531.35|11531.35|11531.35|11531.35|11531.01|11531.01|0
1628516080000|2021-08-09 13:34:40|11531.22|11531.22|11528.79|11528.79|11531.22|11531.22|11528.79|11528.79|0
1628516100000|2021-08-09 13:35:00|11528.55|11528.55|11527.37|11527.37|11528.55|11528.55|11527.37|11527.37|0
1628516110000|2021-08-09 13:35:10|11527.29|11527.29|11529.87|11529.87|11529.87|11529.87|11527.29|11527.29|0
1628516120000|2021-08-09 13:35:20|11529.46|11529.46|11532.64|11532.64|11532.64|11532.64|11529.46|11529.46|0
1628516130000|2021-08-09 13:35:30|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|11532.56|0
1628516140000|2021-08-09 13:35:40|11532.91|11532.91|11531.87|11531.87|11533.07|11533.07|11531.87|11531.87|0
1628516150000|2021-08-09 13:35:50|11532.02|11532.02|11531.87|11531.87|11532.02|11532.02|11531.7|11531.7|0
1628516160000|2021-08-09 13:36:00|11530.88|11530.88|11531.21|11531.21|11531.21|11531.21|11530.88|11530.88|0
1628516170000|2021-08-09 13:36:10|11531.38|11531.38|11532.19|11532.19|11532.19|11532.19|11531.38|11531.38|0
1628516190000|2021-08-09 13:36:30|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|11532.44|0
1628516210000|2021-08-09 13:36:50|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|11532.3|0
1628516220000|2021-08-09 13:37:00|11531.32|11531.32|11530.44|11530.44|11531.32|11531.32|11528.6|11528.6|0
1628516230000|2021-08-09 13:37:10|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|11530.79|0
1628516240000|2021-08-09 13:37:20|11531.21|11531.21|11532.67|11532.67|11532.67|11532.67|11531.21|11531.21|0
1628516250000|2021-08-09 13:37:30|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|0
1628516270000|2021-08-09 13:37:50|11531.68|11531.68|11531.68|11531.68|11531.68|11531.68|11531.68|11531.68|0
1628516280000|2021-08-09 13:38:00|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|11531.33|0
1628516300000|2021-08-09 13:38:20|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|11532.32|0
1628516310000|2021-08-09 13:38:30|11532.66|11532.66|11533.58|11533.58|11533.58|11533.58|11532.6|11532.6|0
1628516330000|2021-08-09 13:38:50|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|11533.91|0
1628516340000|2021-08-09 13:39:00|11533.75|11533.75|11536.86|11536.86|11536.86|11536.86|11533.75|11533.75|0
1628516350000|2021-08-09 13:39:10|11537.03|11537.03|11536.77|11536.77|11537.24|11537.24|11536.77|11536.77|0
1628516380000|2021-08-09 13:39:40|11536.6|11536.6|11537.27|11537.27|11538.57|11538.57|11535.61|11535.61|0
1628516390000|2021-08-09 13:39:50|11539.24|11539.24|11539.55|11539.55|11539.55|11539.55|11539.24|11539.24|0
1628516400000|2021-08-09 13:40:00|11539.89|11539.89|11538.32|11538.32|11539.89|11539.89|11538.32|11538.32|0
1628516410000|2021-08-09 13:40:10|11538.13|11538.13|11536.88|11536.88|11538.13|11538.13|11536.88|11536.88|0
1628516420000|2021-08-09 13:40:20|11537.01|11537.01|11537.05|11537.05|11537.18|11537.18|11537.01|11537.01|0
1628516430000|2021-08-09 13:40:30|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|0
1628516450000|2021-08-09 13:40:50|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|11537.07|0
1628516460000|2021-08-09 13:41:00|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|11538.06|0
1628516480000|2021-08-09 13:41:20|11538.4|11538.4|11540.37|11540.37|11540.37|11540.37|11538.4|11538.4|0
1628516490000|2021-08-09 13:41:30|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|11540.45|0
1628516500000|2021-08-09 13:41:40|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|11539.47|0
1628516510000|2021-08-09 13:41:50|11539.25|11539.25|11539.07|11539.07|11539.25|11539.25|11538.9|11538.9|0
1628516540000|2021-08-09 13:42:20|11540.06|11540.06|11541.15|11541.15|11541.15|11541.15|11540.06|11540.06|0
1628516550000|2021-08-09 13:42:30|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|11540.92|0
1628516560000|2021-08-09 13:42:40|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|11541.13|0
1628516580000|2021-08-09 13:43:00|11541.05|11541.05|11539.54|11539.54|11541.05|11541.05|11539.54|11539.54|0
1628516590000|2021-08-09 13:43:10|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|11539.14|0
1628516600000|2021-08-09 13:43:20|11539.22|11539.22|11539.89|11539.89|11539.89|11539.89|11539.22|11539.22|0
1628516630000|2021-08-09 13:43:50|11539.54|11539.54|11539|11539|11539.54|11539.54|11537.95|11537.95|0
1628516640000|2021-08-09 13:44:00|11540.2|11540.2|11539.94|11539.94|11540.46|11540.46|11539.94|11539.94|0
1628516650000|2021-08-09 13:44:10|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|11539.74|0
1628516680000|2021-08-09 13:44:40|11539.91|11539.91|11540.41|11540.41|11540.41|11540.41|11539.21|11539.21|0
1628516690000|2021-08-09 13:44:50|11539.42|11539.42|11541.42|11541.42|11541.42|11541.42|11539.42|11539.42|0
1628516700000|2021-08-09 13:45:00|11540.72|11540.72|11539.39|11539.39|11540.72|11540.72|11539.39|11539.39|0
1628516750000|2021-08-09 13:45:50|11539.6|11539.6|11539.77|11539.77|11539.77|11539.77|11539.6|11539.6|0
1628516760000|2021-08-09 13:46:00|11539.28|11539.28|11539.78|11539.78|11539.78|11539.78|11539.28|11539.28|0
1628516780000|2021-08-09 13:46:20|11540.29|11540.29|11540.62|11540.62|11540.62|11540.62|11540.29|11540.29|0
1628516790000|2021-08-09 13:46:30|11540.84|11540.84|11541.42|11541.42|11541.42|11541.42|11540.84|11540.84|0
1628516800000|2021-08-09 13:46:40|11541.08|11541.08|11540.91|11540.91|11541.08|11541.08|11540.91|11540.91|0
1628516830000|2021-08-09 13:47:10|11540.7|11540.7|11540.15|11540.15|11540.7|11540.7|11540.15|11540.15|0
1628516850000|2021-08-09 13:47:30|11540.07|11540.07|11540.26|11540.26|11540.26|11540.26|11540.07|11540.07|0
1628516860000|2021-08-09 13:47:40|11540.07|11540.07|11539.15|11539.15|11540.07|11540.07|11538.82|11538.82|0
1628516870000|2021-08-09 13:47:50|11539.39|11539.39|11538.87|11538.87|11539.39|11539.39|11538.87|11538.87|0
1628516880000|2021-08-09 13:48:00|11538.74|11538.74|11539.24|11539.24|11539.24|11539.24|11538.74|11538.74|0
1628516900000|2021-08-09 13:48:20|11538.25|11538.25|11537.73|11537.73|11538.25|11538.25|11537.73|11537.73|0
1628516920000|2021-08-09 13:48:40|11537.6|11537.6|11537.73|11537.73|11537.73|11537.73|11537.6|11537.6|0
1628516930000|2021-08-09 13:48:50|11538.08|11538.08|11537.09|11537.09|11538.08|11538.08|11537.09|11537.09|0
1628516940000|2021-08-09 13:49:00|11536.84|11536.84|11536.84|11536.84|11536.84|11536.84|11536.84|11536.84|0
1628516960000|2021-08-09 13:49:20|11537|11537|11537|11537|11537|11537|11537|11537|0
1628516970000|2021-08-09 13:49:30|11536.95|11536.95|11537.13|11537.13|11537.13|11537.13|11536.95|11536.95|0
1628516980000|2021-08-09 13:49:40|11537.05|11537.05|11536.65|11536.65|11537.05|11537.05|11536.65|11536.65|0
1628517000000|2021-08-09 13:50:00|11535.67|11535.67|11535.84|11535.84|11535.84|11535.84|11535.67|11535.67|0
1628517010000|2021-08-09 13:50:10|11535.49|11535.49|11532.95|11532.95|11535.49|11535.49|11532.95|11532.95|0
1628517020000|2021-08-09 13:50:20|11532.78|11532.78|11532.78|11532.78|11532.78|11532.78|11532.78|11532.78|0
1628517050000|2021-08-09 13:50:50|11532.86|11532.86|11532.9|11532.9|11532.9|11532.9|11532.86|11532.86|0
1628517060000|2021-08-09 13:51:00|11533.23|11533.23|11533.33|11533.33|11533.33|11533.33|11533.23|11533.23|0
1628517070000|2021-08-09 13:51:10|11534.31|11534.31|11533.89|11533.89|11534.31|11534.31|11533.89|11533.89|0
1628517090000|2021-08-09 13:51:30|11534.1|11534.1|11534.1|11534.1|11534.1|11534.1|11534.1|11534.1|0
1628517100000|2021-08-09 13:51:40|11533.89|11533.89|11532.1|11532.1|11533.89|11533.89|11532.1|11532.1|0
1628517110000|2021-08-09 13:51:50|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|11531.12|0
1628517120000|2021-08-09 13:52:00|11531.52|11531.52|11531.12|11531.12|11531.52|11531.52|11531.12|11531.12|0
1628517130000|2021-08-09 13:52:10|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|11530.95|0
1628517140000|2021-08-09 13:52:20|11530.79|11530.79|11531.78|11531.78|11531.78|11531.78|11530.79|11530.79|0
1628517150000|2021-08-09 13:52:30|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|11532.76|0
1628517180000|2021-08-09 13:53:00|11532.49|11532.49|11531.91|11531.91|11532.49|11532.49|11531.91|11531.91|0
1628517190000|2021-08-09 13:53:10|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|11532.89|0
1628517200000|2021-08-09 13:53:20|11532.68|11532.68|11532.4|11532.4|11533.89|11533.89|11532.4|11532.4|0
1628517210000|2021-08-09 13:53:30|11532.47|11532.47|11532.16|11532.16|11532.47|11532.47|11532.16|11532.16|0
1628517220000|2021-08-09 13:53:40|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|11532.69|0
1628517260000|2021-08-09 13:54:20|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|11533.67|0
1628517270000|2021-08-09 13:54:30|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|11534.66|0
1628517280000|2021-08-09 13:54:40|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|11534.44|0
1628517290000|2021-08-09 13:54:50|11534.66|11534.66|11534.25|11534.25|11534.66|11534.66|11534.25|11534.25|0
1628517300000|2021-08-09 13:55:00|11534.52|11534.52|11536.6|11536.6|11536.6|11536.6|11534.52|11534.52|0
1628517310000|2021-08-09 13:55:10|11536.83|11536.83|11538.03|11538.03|11538.03|11538.03|11536.83|11536.83|0
1628517320000|2021-08-09 13:55:20|11538.16|11538.16|11539.15|11539.15|11539.15|11539.15|11538.16|11538.16|0
1628517330000|2021-08-09 13:55:30|11538.8|11538.8|11537.82|11537.82|11538.8|11538.8|11537.82|11537.82|0
1628517340000|2021-08-09 13:55:40|11538.03|11538.03|11538.03|11538.03|11538.03|11538.03|11538.03|11538.03|0
1628517350000|2021-08-09 13:55:50|11537.04|11537.04|11537.28|11537.28|11537.28|11537.28|11537.04|11537.04|0
1628517360000|2021-08-09 13:56:00|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|11537.61|0
1628517370000|2021-08-09 13:56:10|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|11536.63|0
1628517390000|2021-08-09 13:56:30|11536.23|11536.23|11534.26|11534.26|11536.23|11536.23|11534.26|11534.26|0
1628517400000|2021-08-09 13:56:40|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|11534.09|0
1628517420000|2021-08-09 13:57:00|11534.26|11534.26|11535.07|11535.07|11535.24|11535.24|11534.26|11534.26|0
1628517430000|2021-08-09 13:57:10|11535.26|11535.26|11535.73|11535.73|11535.73|11535.73|11535.26|11535.26|0
1628517450000|2021-08-09 13:57:30|11535.38|11535.38|11536.79|11536.79|11536.79|11536.79|11535.38|11535.38|0
1628517460000|2021-08-09 13:57:40|11536.39|11536.39|11535.99|11535.99|11536.39|11536.39|11535.99|11535.99|0
1628517470000|2021-08-09 13:57:50|11535|11535|11533.27|11533.27|11535|11535|11533.27|11533.27|0
1628517510000|2021-08-09 13:58:30|11531.3|11531.3|11531.3|11531.3|11531.3|11531.3|11531.3|11531.3|0
1628517520000|2021-08-09 13:58:40|11531.05|11531.05|11531.05|11531.05|11531.05|11531.05|11531.05|11531.05|0
1628517540000|2021-08-09 13:59:00|11530.92|11530.92|11528.77|11528.77|11530.92|11530.92|11528.77|11528.77|0
1628517550000|2021-08-09 13:59:10|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|11530.18|0
1628517570000|2021-08-09 13:59:30|11530.35|11530.35|11530.25|11530.25|11530.68|11530.68|11530.25|11530.25|0
1628517590000|2021-08-09 13:59:50|11530.6|11530.6|11531.1|11531.1|11531.1|11531.1|11530.6|11530.6|0
1628517600000|2021-08-09 14:00:00|11531.26|11531.26|11531.54|11531.54|11531.54|11531.54|11531.26|11531.26|0
1628517610000|2021-08-09 14:00:10|11533.51|11533.51|11533.69|11533.69|11533.69|11533.69|11533.51|11533.51|0
1628517620000|2021-08-09 14:00:20|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|11533.48|0
1628517630000|2021-08-09 14:00:30|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|11533.26|0
1628517650000|2021-08-09 14:00:50|11533.53|11533.53|11533.26|11533.26|11533.53|11533.53|11533.26|11533.26|0
1628517660000|2021-08-09 14:01:00|11532.06|11532.06|11527.16|11527.16|11532.37|11532.37|11527.16|11527.16|0
1628517670000|2021-08-09 14:01:10|11527.26|11527.26|11528.75|11528.75|11528.75|11528.75|11527.26|11527.26|0
1628517680000|2021-08-09 14:01:20|11528.41|11528.41|11526.38|11526.38|11528.41|11528.41|11526.38|11526.38|0
1628517700000|2021-08-09 14:01:40|11525.98|11525.98|11526.08|11526.08|11526.08|11526.08|11525.67|11525.67|0
1628517710000|2021-08-09 14:01:50|11526.2|11526.2|11526.2|11526.2|11526.2|11526.2|11526.2|11526.2|0
1628517720000|2021-08-09 14:02:00|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|11526.37|0
1628517730000|2021-08-09 14:02:10|11527.36|11527.36|11527.16|11527.16|11527.36|11527.36|11527.11|11527.11|0
1628517740000|2021-08-09 14:02:20|11527.01|11527.01|11527.26|11527.26|11527.26|11527.26|11527.01|11527.01|0
1628517750000|2021-08-09 14:02:30|11526.86|11526.86|11526.65|11526.65|11526.86|11526.86|11526.65|11526.65|0
1628517760000|2021-08-09 14:02:40|11525.44|11525.44|11524.92|11524.92|11525.44|11525.44|11524.92|11524.92|0
1628517770000|2021-08-09 14:02:50|11524.66|11524.66|11524.79|11524.79|11524.79|11524.79|11524.66|11524.66|0
1628517780000|2021-08-09 14:03:00|11523.81|11523.81|11523.81|11523.81|11523.81|11523.81|11523.81|11523.81|0
1628517790000|2021-08-09 14:03:10|11524.79|11524.79|11524.55|11524.55|11524.79|11524.79|11524.55|11524.55|0
1628517800000|2021-08-09 14:03:20|11524.21|11524.21|11523.86|11523.86|11524.21|11524.21|11523.86|11523.86|0
1628517810000|2021-08-09 14:03:30|11524.21|11524.21|11524.04|11524.04|11524.21|11524.21|11524.04|11524.04|0
1628517820000|2021-08-09 14:03:40|11524.39|11524.39|11524.39|11524.39|11524.39|11524.39|11524.39|11524.39|0
1628517830000|2021-08-09 14:03:50|11524.12|11524.12|11523.14|11523.14|11524.12|11524.12|11523.14|11523.14|0
1628517840000|2021-08-09 14:04:00|11522.9|11522.9|11523.24|11523.24|11523.24|11523.24|11522.9|11522.9|0
1628517870000|2021-08-09 14:04:30|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|11523.07|0
1628517880000|2021-08-09 14:04:40|11523.42|11523.42|11523.12|11523.12|11523.42|11523.42|11523.12|11523.12|0
1628517920000|2021-08-09 14:05:20|11522.31|11522.31|11522.31|11522.31|11522.31|11522.31|11522.31|11522.31|0
1628517940000|2021-08-09 14:05:40|11521.33|11521.33|11520.98|11520.98|11521.33|11521.33|11520.98|11520.98|0
1628517960000|2021-08-09 14:06:00|11521.11|11521.11|11524.35|11524.35|11524.35|11524.35|11521.11|11521.11|0
1628518010000|2021-08-09 14:06:50|11525.56|11525.56|11526.36|11526.36|11526.36|11526.36|11525.56|11525.56|0
1628518020000|2021-08-09 14:07:00|11526.01|11526.01|11525.66|11525.66|11526.01|11526.01|11525.66|11525.66|0
1628518030000|2021-08-09 14:07:10|11525.56|11525.56|11525.37|11525.37|11525.56|11525.56|11525.37|11525.37|0
1628518040000|2021-08-09 14:07:20|11526.35|11526.35|11526.35|11526.35|11526.35|11526.35|11526.35|11526.35|0
1628518050000|2021-08-09 14:07:30|11526.7|11526.7|11526.4|11526.4|11526.7|11526.7|11526.4|11526.4|0
1628518060000|2021-08-09 14:07:40|11525.93|11525.93|11527.32|11527.32|11527.32|11527.32|11525.93|11525.93|0
1628518070000|2021-08-09 14:07:50|11526.33|11526.33|11526.73|11526.73|11526.73|11526.73|11526.33|11526.33|0
1628518150000|2021-08-09 14:09:10|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|11527.94|0
1628518170000|2021-08-09 14:09:30|11527.86|11527.86|11528.85|11528.85|11528.85|11528.85|11527.86|11527.86|0
1628518190000|2021-08-09 14:09:50|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|0
1628518200000|2021-08-09 14:10:00|11528.07|11528.07|11529.35|11529.35|11529.35|11529.35|11527.91|11527.91|0
1628518230000|2021-08-09 14:10:30|11530.15|11530.15|11533.67|11533.67|11533.67|11533.67|11530.15|11530.15|0
1628518240000|2021-08-09 14:10:40|11533.8|11533.8|11533.71|11533.71|11533.8|11533.8|11533.71|11533.71|0
1628518260000|2021-08-09 14:11:00|11534.7|11534.7|11534.7|11534.7|11534.7|11534.7|11534.7|11534.7|0
1628518270000|2021-08-09 14:11:10|11535.05|11535.05|11538.56|11538.56|11538.56|11538.56|11534.6|11534.6|0
1628518280000|2021-08-09 14:11:20|11538.96|11538.96|11539.17|11539.17|11539.22|11539.22|11538.96|11538.96|0
1628518300000|2021-08-09 14:11:40|11539.07|11539.07|11539.03|11539.03|11539.07|11539.07|11539.03|11539.03|0
1628518320000|2021-08-09 14:12:00|11538.04|11538.04|11536.98|11536.98|11538.04|11538.04|11536.98|11536.98|0
1628518330000|2021-08-09 14:12:10|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|11537.97|0
1628518340000|2021-08-09 14:12:20|11537.47|11537.47|11537.47|11537.47|11537.47|11537.47|11537.47|11537.47|0
1628518350000|2021-08-09 14:12:30|11536.98|11536.98|11537.15|11537.15|11537.15|11537.15|11536.98|11536.98|0
1628518360000|2021-08-09 14:12:40|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|11537.84|0
1628518370000|2021-08-09 14:12:50|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|11536.64|0
1628518380000|2021-08-09 14:13:00|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|11536.74|0
1628518390000|2021-08-09 14:13:10|11536.4|11536.4|11536.23|11536.23|11536.4|11536.4|11536.23|11536.23|0
1628518400000|2021-08-09 14:13:20|11534.55|11534.55|11533.73|11533.73|11534.55|11534.55|11533.73|11533.73|0
1628518410000|2021-08-09 14:13:30|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|11533.33|0
1628518420000|2021-08-09 14:13:40|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|0
1628518430000|2021-08-09 14:13:50|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|11533.42|0
1628518440000|2021-08-09 14:14:00|11531.89|11531.89|11531.43|11531.43|11531.89|11531.89|11530.67|11530.67|0
1628518450000|2021-08-09 14:14:10|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|11531.38|0
1628518460000|2021-08-09 14:14:20|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|0
1628518490000|2021-08-09 14:14:50|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|11529.19|0
1628518510000|2021-08-09 14:15:10|11530.39|11530.39|11530.55|11530.55|11530.55|11530.55|11530.39|11530.39|0
1628518520000|2021-08-09 14:15:20|11530.74|11530.74|11530.81|11530.81|11530.81|11530.81|11530.74|11530.74|0
1628518530000|2021-08-09 14:15:30|11530.89|11530.89|11531.05|11531.05|11531.05|11531.05|11530.89|11530.89|0
1628518550000|2021-08-09 14:15:50|11532.24|11532.24|11532.24|11532.24|11533.23|11533.23|11532.24|11532.24|0
1628518590000|2021-08-09 14:16:30|11531.26|11531.26|11531.26|11531.26|11531.26|11531.26|11531.26|11531.26|0
1628518610000|2021-08-09 14:16:50|11531.57|11531.57|11531.78|11531.78|11531.78|11531.78|11531.57|11531.57|0
1628518620000|2021-08-09 14:17:00|11531.94|11531.94|11531.63|11531.63|11531.94|11531.94|11531.63|11531.63|0
1628518630000|2021-08-09 14:17:10|11532.32|11532.32|11531.97|11531.97|11532.32|11532.32|11531.97|11531.97|0
1628518640000|2021-08-09 14:17:20|11532.32|11532.32|11532.27|11532.27|11532.67|11532.67|11532.27|11532.27|0
1628518650000|2021-08-09 14:17:30|11532.42|11532.42|11532.42|11532.42|11532.42|11532.42|11532.42|11532.42|0
1628518660000|2021-08-09 14:17:40|11532.08|11532.08|11532.58|11532.58|11532.58|11532.58|11532.08|11532.08|0
1628518670000|2021-08-09 14:17:50|11533.56|11533.56|11533.56|11533.56|11534.55|11534.55|11532.58|11532.58|0
1628518690000|2021-08-09 14:18:10|11533.58|11533.58|11534.03|11534.03|11534.03|11534.03|11533.56|11533.56|0
1628518700000|2021-08-09 14:18:20|11534.28|11534.28|11534.41|11534.41|11534.41|11534.41|11534.28|11534.28|0
1628518710000|2021-08-09 14:18:30|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|11534.57|0
1628518720000|2021-08-09 14:18:40|11534.78|11534.78|11535.54|11535.54|11535.77|11535.77|11534.57|11534.57|0
1628518730000|2021-08-09 14:18:50|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|11535.29|0
1628518740000|2021-08-09 14:19:00|11535.37|11535.37|11535.16|11535.16|11535.37|11535.37|11535.16|11535.16|0
1628518750000|2021-08-09 14:19:10|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|11535.23|0
1628518760000|2021-08-09 14:19:20|11535.39|11535.39|11535.34|11535.34|11535.39|11535.39|11535.34|11535.34|0
1628518770000|2021-08-09 14:19:30|11535.6|11535.6|11535.37|11535.37|11535.6|11535.6|11535.29|11535.29|0
1628518780000|2021-08-09 14:19:40|11535.23|11535.23|11534.58|11534.58|11535.23|11535.23|11534.58|11534.58|0
1628518790000|2021-08-09 14:19:50|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|0
1628518800000|2021-08-09 14:20:00|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|11534.38|0
1628518810000|2021-08-09 14:20:10|11534.59|11534.59|11534.5|11534.5|11534.59|11534.59|11534.5|11534.5|0
1628518820000|2021-08-09 14:20:20|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|11534.58|0
1628518840000|2021-08-09 14:20:40|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|11534.98|0
1628518860000|2021-08-09 14:21:00|11535.4|11535.4|11535.75|11535.75|11535.75|11535.75|11535.4|11535.4|0
1628518870000|2021-08-09 14:21:10|11535.4|11535.4|11535.87|11535.87|11535.87|11535.87|11535.4|11535.4|0
1628518890000|2021-08-09 14:21:30|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|11535.95|0
1628518900000|2021-08-09 14:21:40|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|11535.87|0
1628518910000|2021-08-09 14:21:50|11535.95|11535.95|11535.79|11535.79|11535.95|11535.95|11535.79|11535.79|0
1628518920000|2021-08-09 14:22:00|11535.57|11535.57|11535.5|11535.5|11535.57|11535.57|11535.5|11535.5|0
1628518930000|2021-08-09 14:22:10|11535.57|11535.57|11535.5|11535.5|11535.57|11535.57|11535.42|11535.42|0
1628518950000|2021-08-09 14:22:30|11535.57|11535.57|11535.42|11535.42|11535.57|11535.57|11535.42|11535.42|0
1628518960000|2021-08-09 14:22:40|11535.5|11535.5|11535.08|11535.08|11535.5|11535.5|11535.08|11535.08|0
1628518970000|2021-08-09 14:22:50|11536.29|11536.29|11536.08|11536.08|11536.29|11536.29|11536.08|11536.08|0
1628518980000|2021-08-09 14:23:00|11535.86|11535.86|11535.64|11535.64|11535.86|11535.86|11535.64|11535.64|0
1628518990000|2021-08-09 14:23:10|11535.8|11535.8|11536.66|11536.66|11537.51|11537.51|11535.8|11535.8|0
1628519000000|2021-08-09 14:23:20|11536.82|11536.82|11536.12|11536.12|11537.11|11537.11|11536.12|11536.12|0
1628519010000|2021-08-09 14:23:30|11536.2|11536.2|11536.12|11536.12|11536.28|11536.28|11536.12|11536.12|0
1628519020000|2021-08-09 14:23:40|11536.04|11536.04|11536.22|11536.22|11536.22|11536.22|11536.01|11536.01|0
1628519030000|2021-08-09 14:23:50|11536.78|11536.78|11536.01|11536.01|11537|11537|11536.01|11536.01|0
1628519040000|2021-08-09 14:24:00|11535.72|11535.72|11535.4|11535.4|11536.01|11536.01|11535.4|11535.4|0
1628519050000|2021-08-09 14:24:10|11535.24|11535.24|11534.67|11534.67|11535.24|11535.24|11534.25|11534.25|0
1628519060000|2021-08-09 14:24:20|11534.69|11534.69|11534.72|11534.72|11534.72|11534.72|11534.69|11534.69|0
1628519070000|2021-08-09 14:24:30|11534.58|11534.58|11534.78|11534.78|11534.78|11534.78|11534.58|11534.58|0
1628519080000|2021-08-09 14:24:40|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|11534.94|0
1628519090000|2021-08-09 14:24:50|11535.11|11535.11|11534.95|11534.95|11535.11|11535.11|11534.95|11534.95|0
1628519100000|2021-08-09 14:25:00|11535.12|11535.12|11536.99|11536.99|11536.99|11536.99|11535.12|11535.12|0
1628519110000|2021-08-09 14:25:10|11537.25|11537.25|11538.16|11538.16|11538.16|11538.16|11537.17|11537.17|0
1628519130000|2021-08-09 14:25:30|11538.31|11538.31|11538.06|11538.06|11538.31|11538.31|11538.06|11538.06|0
1628519140000|2021-08-09 14:25:40|11538.14|11538.14|11538.14|11538.14|11538.14|11538.14|11538.14|11538.14|0
1628519150000|2021-08-09 14:25:50|11538.49|11538.49|11538.53|11538.53|11538.53|11538.53|11538.49|11538.49|0
1628519160000|2021-08-09 14:26:00|11538.46|11538.46|11538.63|11538.63|11538.63|11538.63|11538.23|11538.23|0
1628519170000|2021-08-09 14:26:10|11538.79|11538.79|11540|11540|11540|11540|11538.79|11538.79|0
1628519180000|2021-08-09 14:26:20|11540.08|11540.08|11540.08|11540.08|11540.08|11540.08|11540.08|11540.08|0
1628519200000|2021-08-09 14:26:40|11541.06|11541.06|11541.14|11541.14|11541.14|11541.14|11541.06|11541.06|0
1628519210000|2021-08-09 14:26:50|11541.22|11541.22|11541.38|11541.38|11541.38|11541.38|11541.22|11541.22|0
1628519220000|2021-08-09 14:27:00|11541.65|11541.65|11541.63|11541.63|11541.81|11541.81|11541.48|11541.48|0
1628519230000|2021-08-09 14:27:10|11541.71|11541.71|11541.55|11541.55|11541.71|11541.71|11541.55|11541.55|0
1628519240000|2021-08-09 14:27:20|11542.99|11542.99|11542.99|11542.99|11542.99|11542.99|11542.99|11542.99|0
1628519250000|2021-08-09 14:27:30|11543.15|11543.15|11543.5|11543.5|11543.5|11543.5|11543.15|11543.15|0
1628519270000|2021-08-09 14:27:50|11542.51|11542.51|11542.32|11542.32|11542.72|11542.72|11542.32|11542.32|0
1628519280000|2021-08-09 14:28:00|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|11542.48|0
1628519290000|2021-08-09 14:28:10|11542.24|11542.24|11539.36|11539.36|11542.24|11542.24|11539.36|11539.36|0
1628519300000|2021-08-09 14:28:20|11540.56|11540.56|11540.43|11540.43|11540.56|11540.56|11540.33|11540.33|0
1628519310000|2021-08-09 14:28:30|11540.58|11540.58|11540.37|11540.37|11540.58|11540.58|11540.37|11540.37|0
1628519320000|2021-08-09 14:28:40|11540.3|11540.3|11539.92|11539.92|11540.3|11540.3|11539.92|11539.92|0
1628519330000|2021-08-09 14:28:50|11540|11540|11539.5|11539.5|11540|11540|11539.5|11539.5|0
1628519340000|2021-08-09 14:29:00|11539.33|11539.33|11541.3|11541.3|11541.3|11541.3|11539.33|11539.33|0
1628519350000|2021-08-09 14:29:10|11541.47|11541.47|11543.48|11543.48|11543.48|11543.48|11541.47|11541.47|0
1628519360000|2021-08-09 14:29:20|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|11543.65|0
1628519370000|2021-08-09 14:29:30|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|11543.86|0
1628519380000|2021-08-09 14:29:40|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|11542.87|0
1628519390000|2021-08-09 14:29:50|11542.82|11542.82|11542.82|11542.82|11542.82|11542.82|11542.82|11542.82|0
1628519400000|2021-08-09 14:30:00|11542.42|11542.42|11542.93|11542.93|11542.93|11542.93|11542.42|11542.42|0
1628519410000|2021-08-09 14:30:10|11543|11543|11543.25|11543.25|11543.33|11543.33|11543|11543|0
1628519420000|2021-08-09 14:30:20|11543.48|11543.48|11543.92|11543.92|11543.92|11543.92|11543.48|11543.48|0
1628519440000|2021-08-09 14:30:40|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1628519450000|2021-08-09 14:30:50|11544.42|11544.42|11544.58|11544.58|11544.58|11544.58|11544.42|11544.42|0
1628519460000|2021-08-09 14:31:00|11544.73|11544.73|11544.43|11544.43|11544.73|11544.73|11544.43|11544.43|0
1628519470000|2021-08-09 14:31:10|11544.69|11544.69|11545.08|11545.08|11545.08|11545.08|11544.69|11544.69|0
1628519480000|2021-08-09 14:31:20|11545.24|11545.24|11544.19|11544.19|11545.24|11545.24|11544.19|11544.19|0
1628519490000|2021-08-09 14:31:30|11544.54|11544.54|11544.62|11544.62|11544.77|11544.77|11544.54|11544.54|0
1628519500000|2021-08-09 14:31:40|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|11543.63|0
1628519510000|2021-08-09 14:31:50|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|11543.87|0
1628519520000|2021-08-09 14:32:00|11543.52|11543.52|11543.52|11543.52|11543.52|11543.52|11543.52|11543.52|0
1628519550000|2021-08-09 14:32:30|11543.6|11543.6|11542.56|11542.56|11543.6|11543.6|11542.56|11542.56|0
1628519560000|2021-08-09 14:32:40|11542.9|11542.9|11543.25|11543.25|11543.25|11543.25|11541.92|11541.92|0
1628519570000|2021-08-09 14:32:50|11543.1|11543.1|11542.94|11542.94|11543.1|11543.1|11542.94|11542.94|0
1628519580000|2021-08-09 14:33:00|11542.79|11542.79|11542.98|11542.98|11542.98|11542.98|11542.63|11542.63|0
1628519590000|2021-08-09 14:33:10|11542.93|11542.93|11543.24|11543.24|11543.24|11543.24|11542.93|11542.93|0
1628519600000|2021-08-09 14:33:20|11543.11|11543.11|11544.09|11544.09|11544.09|11544.09|11543.11|11543.11|0
1628519610000|2021-08-09 14:33:30|11544.25|11544.25|11544.08|11544.08|11544.25|11544.25|11544.08|11544.08|0
1628519620000|2021-08-09 14:33:40|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|0
1628519640000|2021-08-09 14:34:00|11544.72|11544.72|11544.5|11544.5|11544.89|11544.89|11544.5|11544.5|0
1628519660000|2021-08-09 14:34:20|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|11544.67|0
1628519670000|2021-08-09 14:34:30|11545.01|11545.01|11545.44|11545.44|11545.44|11545.44|11545.01|11545.01|0
1628519680000|2021-08-09 14:34:40|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|0
1628519700000|2021-08-09 14:35:00|11545.32|11545.32|11544.23|11544.23|11545.32|11545.32|11544.23|11544.23|0
1628519720000|2021-08-09 14:35:20|11544.47|11544.47|11544.54|11544.54|11544.54|11544.54|11544.47|11544.47|0
1628519730000|2021-08-09 14:35:30|11544.7|11544.7|11546.22|11546.22|11546.22|11546.22|11544.7|11544.7|0
1628519740000|2021-08-09 14:35:40|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1628519750000|2021-08-09 14:35:50|11546.93|11546.93|11548.07|11548.07|11548.07|11548.07|11546.93|11546.93|0
1628519760000|2021-08-09 14:36:00|11548.33|11548.33|11548.57|11548.57|11548.57|11548.57|11548.33|11548.33|0
1628519770000|2021-08-09 14:36:10|11548.51|11548.51|11551.77|11551.77|11551.88|11551.88|11548.25|11548.25|0
1628519780000|2021-08-09 14:36:20|11551.7|11551.7|11551.7|11551.7|11551.7|11551.7|11551.7|11551.7|0
1628519790000|2021-08-09 14:36:30|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|11552.9|0
1628519800000|2021-08-09 14:36:40|11552.69|11552.69|11552.64|11552.64|11552.69|11552.69|11552.29|11552.29|0
1628519810000|2021-08-09 14:36:50|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|0
1628519830000|2021-08-09 14:37:10|11552.64|11552.64|11552.64|11552.64|11552.64|11552.64|11552.64|11552.64|0
1628519840000|2021-08-09 14:37:20|11552.56|11552.56|11552.56|11552.56|11552.56|11552.56|11552.56|11552.56|0
1628519850000|2021-08-09 14:37:30|11552.88|11552.88|11551.81|11551.81|11553.17|11553.17|11551.81|11551.81|0
1628519860000|2021-08-09 14:37:40|11552.32|11552.32|11552.24|11552.24|11552.32|11552.32|11552.24|11552.24|0
1628519870000|2021-08-09 14:37:50|11552.42|11552.42|11552.49|11552.49|11552.49|11552.49|11552.42|11552.42|0
1628519880000|2021-08-09 14:38:00|11552.46|11552.46|11552.53|11552.53|11552.53|11552.53|11552.46|11552.46|0
1628519900000|2021-08-09 14:38:20|11552.77|11552.77|11552.73|11552.73|11552.77|11552.77|11552.73|11552.73|0
1628519910000|2021-08-09 14:38:30|11552.66|11552.66|11552.5|11552.5|11552.66|11552.66|11552.5|11552.5|0
1628519920000|2021-08-09 14:38:40|11552.49|11552.49|11552.47|11552.47|11552.49|11552.49|11552.47|11552.47|0
1628519930000|2021-08-09 14:38:50|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|11552.62|0
1628519950000|2021-08-09 14:39:10|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|11552.97|0
1628519960000|2021-08-09 14:39:20|11552.34|11552.34|11552.55|11552.55|11552.55|11552.55|11552.34|11552.34|0
1628519970000|2021-08-09 14:39:30|11552.63|11552.63|11552.37|11552.37|11552.63|11552.63|11552.37|11552.37|0
1628519980000|2021-08-09 14:39:40|11552.29|11552.29|11549.88|11549.88|11552.29|11552.29|11549.88|11549.88|0
1628520000000|2021-08-09 14:40:00|11549.76|11549.76|11549.76|11549.76|11549.88|11549.88|11549.76|11549.76|0
1628520020000|2021-08-09 14:40:20|11549.25|11549.25|11549.25|11549.25|11549.25|11549.25|11549.25|11549.25|0
1628520030000|2021-08-09 14:40:30|11549.4|11549.4|11549.25|11549.25|11549.4|11549.4|11549.25|11549.25|0
1628520040000|2021-08-09 14:40:40|11549.32|11549.32|11548.97|11548.97|11549.32|11549.32|11548.97|11548.97|0
1628520070000|2021-08-09 14:41:10|11547.99|11547.99|11548.97|11548.97|11548.97|11548.97|11547.99|11547.99|0
1628520080000|2021-08-09 14:41:20|11548.92|11548.92|11547.15|11547.15|11548.92|11548.92|11547.15|11547.15|0
1628520090000|2021-08-09 14:41:30|11545.95|11545.95|11546.16|11546.16|11546.16|11546.16|11545.95|11545.95|0
1628520100000|2021-08-09 14:41:40|11545.95|11545.95|11546.18|11546.18|11546.18|11546.18|11545.95|11545.95|0
1628520110000|2021-08-09 14:41:50|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|11546.67|0
1628520120000|2021-08-09 14:42:00|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|0
1628520130000|2021-08-09 14:42:10|11546.89|11546.89|11546.81|11546.81|11546.89|11546.89|11546.81|11546.81|0
1628520150000|2021-08-09 14:42:30|11546.73|11546.73|11546.44|11546.44|11546.92|11546.92|11546.44|11546.44|0
1628520160000|2021-08-09 14:42:40|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|11546.46|0
1628520170000|2021-08-09 14:42:50|11546.54|11546.54|11547|11547|11547|11547|11546.54|11546.54|0
1628520180000|2021-08-09 14:43:00|11547.08|11547.08|11547.71|11547.71|11547.71|11547.71|11547.08|11547.08|0
1628520190000|2021-08-09 14:43:10|11547.88|11547.88|11548.04|11548.04|11548.19|11548.19|11547.88|11547.88|0
1628520200000|2021-08-09 14:43:20|11548.44|11548.44|11548.59|11548.59|11548.59|11548.59|11548.44|11548.44|0
1628520210000|2021-08-09 14:43:30|11548.75|11548.75|11548.67|11548.67|11548.75|11548.75|11548.67|11548.67|0
1628520220000|2021-08-09 14:43:40|11548.84|11548.84|11549.27|11549.27|11549.27|11549.27|11548.76|11548.76|0
1628520230000|2021-08-09 14:43:50|11549.43|11549.43|11549.03|11549.03|11549.43|11549.43|11549.03|11549.03|0
1628520240000|2021-08-09 14:44:00|11548.68|11548.68|11548.99|11548.99|11548.99|11548.99|11548.68|11548.68|0
1628520280000|2021-08-09 14:44:40|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|11549.23|0
1628520290000|2021-08-09 14:44:50|11549.51|11549.51|11549.34|11549.34|11549.51|11549.51|11549.34|11549.34|0
1628520300000|2021-08-09 14:45:00|11549.42|11549.42|11549.42|11549.42|11549.42|11549.42|11549.42|11549.42|0
1628520310000|2021-08-09 14:45:10|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|0
1628520320000|2021-08-09 14:45:20|11548.83|11548.83|11549.43|11549.43|11549.9|11549.9|11548.83|11548.83|0
1628520330000|2021-08-09 14:45:30|11549.35|11549.35|11549.35|11549.35|11549.43|11549.43|11549.2|11549.2|0
1628520340000|2021-08-09 14:45:40|11549.01|11549.01|11548.27|11548.27|11549.01|11549.01|11548.27|11548.27|0
1628520380000|2021-08-09 14:46:20|11548.04|11548.04|11548.12|11548.12|11548.12|11548.12|11548.04|11548.04|0
1628520400000|2021-08-09 14:46:40|11547.77|11547.77|11546.55|11546.55|11547.77|11547.77|11546.55|11546.55|0
1628520410000|2021-08-09 14:46:50|11546.24|11546.24|11545.74|11545.74|11546.24|11546.24|11545.74|11545.74|0
1628520430000|2021-08-09 14:47:10|11545.82|11545.82|11545.7|11545.7|11545.82|11545.82|11545.47|11545.47|0
1628520440000|2021-08-09 14:47:20|11545.86|11545.86|11546.01|11546.01|11546.01|11546.01|11545.86|11545.86|0
1628520450000|2021-08-09 14:47:30|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|0
1628520460000|2021-08-09 14:47:40|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|11546.49|0
1628520470000|2021-08-09 14:47:50|11546.25|11546.25|11545.94|11545.94|11546.25|11546.25|11545.94|11545.94|0
1628520480000|2021-08-09 14:48:00|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|11545.52|0
1628520490000|2021-08-09 14:48:10|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|11545.35|0
1628520500000|2021-08-09 14:48:20|11545.52|11545.52|11545.44|11545.44|11545.52|11545.52|11545.44|11545.44|0
1628520540000|2021-08-09 14:49:00|11545.61|11545.61|11545.61|11545.61|11545.61|11545.61|11545.61|11545.61|0
1628520560000|2021-08-09 14:49:20|11545.38|11545.38|11545.22|11545.22|11545.38|11545.38|11545.22|11545.22|0
1628520570000|2021-08-09 14:49:30|11545.57|11545.57|11545.57|11545.57|11545.57|11545.57|11545.57|11545.57|0
1628520580000|2021-08-09 14:49:40|11545.63|11545.63|11545.63|11545.63|11545.63|11545.63|11545.63|11545.63|0
1628520590000|2021-08-09 14:49:50|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|11545.78|0
1628520600000|2021-08-09 14:50:00|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|11545.29|0
1628520610000|2021-08-09 14:50:10|11545.03|11545.03|11544.76|11544.76|11545.03|11545.03|11544.76|11544.76|0
1628520620000|2021-08-09 14:50:20|11544.5|11544.5|11543.71|11543.71|11544.5|11544.5|11543.71|11543.71|0
1628520630000|2021-08-09 14:50:30|11543.56|11543.56|11543.93|11543.93|11543.93|11543.93|11543.21|11543.21|0
1628520640000|2021-08-09 14:50:40|11543.78|11543.78|11543.57|11543.57|11543.78|11543.78|11543.57|11543.57|0
1628520650000|2021-08-09 14:50:50|11543.23|11543.23|11543.23|11543.23|11543.23|11543.23|11542.88|11542.88|0
1628520670000|2021-08-09 14:51:10|11543.57|11543.57|11543.23|11543.23|11543.57|11543.57|11543.23|11543.23|0
1628520680000|2021-08-09 14:51:20|11542.02|11542.02|11541.85|11541.85|11542.02|11542.02|11541.85|11541.85|0
1628520690000|2021-08-09 14:51:30|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|11540.65|0
1628520710000|2021-08-09 14:51:50|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|11540.73|0
1628520720000|2021-08-09 14:52:00|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|11541.06|0
1628520730000|2021-08-09 14:52:10|11542.27|11542.27|11542.27|11542.27|11542.27|11542.27|11542.27|11542.27|0
1628520740000|2021-08-09 14:52:20|11541.76|11541.76|11541.76|11541.76|11541.76|11541.76|11541.76|11541.76|0
1628520750000|2021-08-09 14:52:30|11541.43|11541.43|11541.08|11541.08|11541.43|11541.43|11541.08|11541.08|0
1628520760000|2021-08-09 14:52:40|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|11542.06|0
1628520770000|2021-08-09 14:52:50|11542.41|11542.41|11542.18|11542.18|11542.41|11542.41|11542.18|11542.18|0
1628520780000|2021-08-09 14:53:00|11542.1|11542.1|11542.24|11542.24|11542.24|11542.24|11542.02|11542.02|0
1628520800000|2021-08-09 14:53:20|11542.47|11542.47|11541.94|11541.94|11542.47|11542.47|11541.94|11541.94|0
1628520810000|2021-08-09 14:53:30|11541.84|11541.84|11542.12|11542.12|11542.12|11542.12|11541.84|11541.84|0
1628520820000|2021-08-09 14:53:40|11542.2|11542.2|11542.27|11542.27|11542.27|11542.27|11542.2|11542.2|0
1628520860000|2021-08-09 14:54:20|11542.06|11542.06|11542.04|11542.04|11542.06|11542.06|11542.04|11542.04|0
1628520870000|2021-08-09 14:54:30|11541.97|11541.97|11541.62|11541.62|11541.97|11541.97|11541.62|11541.62|0
1628520880000|2021-08-09 14:54:40|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|11540.63|0
1628520890000|2021-08-09 14:54:50|11540.35|11540.35|11539.15|11539.15|11540.35|11540.35|11539.15|11539.15|0
1628520900000|2021-08-09 14:55:00|11539.02|11539.02|11538.67|11538.67|11539.02|11539.02|11538.67|11538.67|0
1628520920000|2021-08-09 14:55:20|11538.52|11538.52|11538.36|11538.36|11538.52|11538.52|11538.36|11538.36|0
1628520940000|2021-08-09 14:55:40|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|11538.41|0
1628520960000|2021-08-09 14:56:00|11537.92|11537.92|11537.55|11537.55|11537.92|11537.92|11537.55|11537.55|0
1628520970000|2021-08-09 14:56:10|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|11536.35|0
1628520980000|2021-08-09 14:56:20|11536.5|11536.5|11536.47|11536.47|11536.5|11536.5|11536.47|11536.47|0
1628520990000|2021-08-09 14:56:30|11536.45|11536.45|11536.55|11536.55|11536.85|11536.85|11536.27|11536.27|0
1628521010000|2021-08-09 14:56:50|11536.8|11536.8|11537.77|11537.77|11538.76|11538.76|11536.79|11536.79|0
1628521020000|2021-08-09 14:57:00|11537.93|11537.93|11537.53|11537.53|11537.93|11537.93|11537.53|11537.53|0
1628521030000|2021-08-09 14:57:10|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|11537.38|0
1628521070000|2021-08-09 14:57:50|11538.37|11538.37|11538.32|11538.32|11538.37|11538.37|11538.32|11538.32|0
1628521080000|2021-08-09 14:58:00|11538.08|11538.08|11537.77|11537.77|11538.08|11538.08|11537.77|11537.77|0
1628521100000|2021-08-09 14:58:20|11537.99|11537.99|11537.64|11537.64|11537.99|11537.99|11537.64|11537.64|0
1628521110000|2021-08-09 14:58:30|11537.54|11537.54|11537.13|11537.13|11537.61|11537.61|11537.13|11537.13|0
1628521120000|2021-08-09 14:58:40|11536.97|11536.97|11536.05|11536.05|11537.46|11537.46|11536.05|11536.05|0
1628521130000|2021-08-09 14:58:50|11535.35|11535.35|11535.55|11535.55|11535.55|11535.55|11535.2|11535.2|0
1628521150000|2021-08-09 14:59:10|11535.7|11535.7|11535.78|11535.78|11535.78|11535.78|11535.7|11535.7|0
1628521190000|2021-08-09 14:59:50|11536.16|11536.16|11536.69|11536.69|11536.69|11536.69|11536.16|11536.16|0
1628521200000|2021-08-09 15:00:00|11536.43|11536.43|11536.81|11536.81|11536.81|11536.81|11536.43|11536.43|0
1628521210000|2021-08-09 15:00:10|11536.43|11536.43|11536.66|11536.66|11536.66|11536.66|11536.43|11536.43|0
1628521220000|2021-08-09 15:00:20|11537.01|11537.01|11537.14|11537.14|11537.14|11537.14|11537.01|11537.01|0
1628521240000|2021-08-09 15:00:40|11537.49|11537.49|11537.89|11537.89|11537.89|11537.89|11537.49|11537.49|0
1628521250000|2021-08-09 15:00:50|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|11537.49|0
1628521260000|2021-08-09 15:01:00|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|11537.64|0
1628521270000|2021-08-09 15:01:10|11537.53|11537.53|11537.35|11537.35|11537.53|11537.53|11537.18|11537.18|0
1628521280000|2021-08-09 15:01:20|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|11537.18|0
1628521290000|2021-08-09 15:01:30|11536.83|11536.83|11535.96|11535.96|11536.83|11536.83|11535.5|11535.5|0
1628521300000|2021-08-09 15:01:40|11536.95|11536.95|11536.6|11536.6|11536.95|11536.95|11536.6|11536.6|0
1628521310000|2021-08-09 15:01:50|11536.65|11536.65|11536.75|11536.75|11536.75|11536.75|11536.65|11536.65|0
1628521320000|2021-08-09 15:02:00|11536.9|11536.9|11536.9|11536.9|11536.9|11536.9|11536.9|11536.9|0
1628521330000|2021-08-09 15:02:10|11537.59|11537.59|11535.63|11535.63|11537.59|11537.59|11535.63|11535.63|0
1628521340000|2021-08-09 15:02:20|11535.28|11535.28|11532.68|11532.68|11535.43|11535.43|11532.48|11532.48|0
1628521360000|2021-08-09 15:02:40|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|11531.47|0
1628521370000|2021-08-09 15:02:50|11531.31|11531.31|11530.96|11530.96|11531.31|11531.31|11530.61|11530.61|0
1628521380000|2021-08-09 15:03:00|11531.04|11531.04|11529.83|11529.83|11531.04|11531.04|11529.83|11529.83|0
1628521400000|2021-08-09 15:03:20|11529.43|11529.43|11528.74|11528.74|11529.43|11529.43|11528.74|11528.74|0
1628521410000|2021-08-09 15:03:30|11528.57|11528.57|11527.44|11527.44|11528.82|11528.82|11527.44|11527.44|0
1628521420000|2021-08-09 15:03:40|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|11527.57|0
1628521430000|2021-08-09 15:03:50|11527.77|11527.77|11527.95|11527.95|11527.95|11527.95|11527.67|11527.67|0
1628521440000|2021-08-09 15:04:00|11527.97|11527.97|11528.27|11528.27|11528.27|11528.27|11527.93|11527.93|0
1628521460000|2021-08-09 15:04:20|11528.5|11528.5|11528.5|11528.5|11528.5|11528.5|11528.5|11528.5|0
1628521480000|2021-08-09 15:04:40|11527.52|11527.52|11527.46|11527.46|11527.52|11527.52|11527.46|11527.46|0
1628521490000|2021-08-09 15:04:50|11528.45|11528.45|11529.3|11529.3|11529.65|11529.65|11528.45|11528.45|0
1628521510000|2021-08-09 15:05:10|11529.25|11529.25|11529.47|11529.47|11529.82|11529.82|11529.25|11529.25|0
1628521530000|2021-08-09 15:05:30|11529.21|11529.21|11529.03|11529.03|11529.21|11529.21|11528.95|11528.95|0
1628521540000|2021-08-09 15:05:40|11528.69|11528.69|11528.69|11528.69|11528.69|11528.69|11528.69|11528.69|0
1628521550000|2021-08-09 15:05:50|11528.52|11528.52|11528.35|11528.35|11528.52|11528.52|11528.35|11528.35|0
1628521560000|2021-08-09 15:06:00|11528.52|11528.52|11530.84|11530.84|11530.84|11530.84|11528.52|11528.52|0
1628521570000|2021-08-09 15:06:10|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|11530.39|0
1628521590000|2021-08-09 15:06:30|11530.23|11530.23|11530.16|11530.16|11530.23|11530.23|11530.16|11530.16|0
1628521610000|2021-08-09 15:06:50|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|0
1628521620000|2021-08-09 15:07:00|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|11530.27|0
1628521630000|2021-08-09 15:07:10|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|11529.06|0
1628521640000|2021-08-09 15:07:20|11528.93|11528.93|11528.63|11528.63|11528.93|11528.93|11528.58|11528.58|0
1628521650000|2021-08-09 15:07:30|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|11527.65|0
1628521660000|2021-08-09 15:07:40|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|11527.63|0
1628521670000|2021-08-09 15:07:50|11527.61|11527.61|11527.21|11527.21|11527.61|11527.61|11527.21|11527.21|0
1628521680000|2021-08-09 15:08:00|11527.29|11527.29|11527.29|11527.29|11527.29|11527.29|11527.29|11527.29|0
1628521690000|2021-08-09 15:08:10|11527.99|11527.99|11527.59|11527.59|11527.99|11527.99|11527.59|11527.59|0
1628521720000|2021-08-09 15:08:40|11527.85|11527.85|11527.85|11527.85|11528.11|11528.11|11527.85|11527.85|0
1628521740000|2021-08-09 15:09:00|11527.4|11527.4|11528.39|11528.39|11528.39|11528.39|11527.4|11527.4|0
1628521750000|2021-08-09 15:09:10|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|11528.62|0
1628521770000|2021-08-09 15:09:30|11528.97|11528.97|11529.14|11529.14|11529.14|11529.14|11528.97|11528.97|0
1628521780000|2021-08-09 15:09:40|11529.3|11529.3|11528.39|11528.39|11529.47|11529.47|11528.39|11528.39|0
1628521790000|2021-08-09 15:09:50|11528.69|11528.69|11528.38|11528.38|11528.69|11528.69|11528.38|11528.38|0
1628521800000|2021-08-09 15:10:00|11528.54|11528.54|11527.16|11527.16|11528.54|11528.54|11527.16|11527.16|0
1628521810000|2021-08-09 15:10:10|11527.2|11527.2|11527.09|11527.09|11527.22|11527.22|11527.09|11527.09|0
1628521820000|2021-08-09 15:10:20|11527.25|11527.25|11527.6|11527.6|11527.6|11527.6|11527.25|11527.25|0
1628521840000|2021-08-09 15:10:40|11527.45|11527.45|11527.4|11527.4|11527.45|11527.45|11527.4|11527.4|0
1628521850000|2021-08-09 15:10:50|11527.48|11527.48|11527.65|11527.65|11527.65|11527.65|11527.48|11527.48|0
1628521860000|2021-08-09 15:11:00|11526.44|11526.44|11526.79|11526.79|11526.79|11526.79|11526.44|11526.44|0
1628521870000|2021-08-09 15:11:10|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|11526.69|0
1628521900000|2021-08-09 15:11:40|11526.77|11526.77|11526.77|11526.77|11526.77|11526.77|11526.77|11526.77|0
1628521910000|2021-08-09 15:11:50|11526.56|11526.56|11526.39|11526.39|11526.56|11526.56|11526.39|11526.39|0
1628521920000|2021-08-09 15:12:00|11526.18|11526.18|11524.98|11524.98|11526.18|11526.18|11524.98|11524.98|0
1628521930000|2021-08-09 15:12:10|11524|11524|11523.89|11523.89|11524.35|11524.35|11523.55|11523.55|0
1628521950000|2021-08-09 15:12:30|11523.97|11523.97|11523.97|11523.97|11523.97|11523.97|11523.97|11523.97|0
1628521980000|2021-08-09 15:13:00|11524.05|11524.05|11524.05|11524.05|11524.05|11524.05|11524.05|11524.05|0
1628521990000|2021-08-09 15:13:10|11524|11524|11523.87|11523.87|11524.4|11524.4|11523.87|11523.87|0
1628522000000|2021-08-09 15:13:20|11523.92|11523.92|11523.72|11523.72|11523.94|11523.94|11523.61|11523.61|0
1628522010000|2021-08-09 15:13:30|11523.79|11523.79|11524.19|11524.19|11524.19|11524.19|11523.79|11523.79|0
1628522020000|2021-08-09 15:13:40|11524.04|11524.04|11524.19|11524.19|11524.19|11524.19|11524.03|11524.03|0
1628522030000|2021-08-09 15:13:50|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|11524.16|0
1628522040000|2021-08-09 15:14:00|11524.32|11524.32|11523.49|11523.49|11524.32|11524.32|11523.49|11523.49|0
1628522050000|2021-08-09 15:14:10|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|0
1628522060000|2021-08-09 15:14:20|11522.35|11522.35|11521.95|11521.95|11522.35|11522.35|11520.47|11520.47|0
1628522070000|2021-08-09 15:14:30|11521.67|11521.67|11522.04|11522.04|11522.04|11522.04|11521.67|11521.67|0
1628522080000|2021-08-09 15:14:40|11519.09|11519.09|11518.27|11518.27|11519.09|11519.09|11518.1|11518.1|0
1628522090000|2021-08-09 15:14:50|11518.12|11518.12|11518.82|11518.82|11518.82|11518.82|11518.12|11518.12|0
1628522100000|2021-08-09 15:15:00|11518.61|11518.61|11518.04|11518.04|11518.61|11518.61|11517.96|11517.96|0
1628522110000|2021-08-09 15:15:10|11518.24|11518.24|11518.53|11518.53|11518.53|11518.53|11518.03|11518.03|0
1628522120000|2021-08-09 15:15:20|11518.88|11518.88|11519.03|11519.03|11519.03|11519.03|11518.88|11518.88|0
1628522130000|2021-08-09 15:15:30|11519.32|11519.32|11519.41|11519.41|11519.46|11519.46|11519.32|11519.32|0
1628522140000|2021-08-09 15:15:40|11520.4|11520.4|11520.4|11520.4|11520.4|11520.4|11520.4|11520.4|0
1628522150000|2021-08-09 15:15:50|11521.38|11521.38|11521.78|11521.78|11521.78|11521.78|11521.38|11521.38|0
1628522160000|2021-08-09 15:16:00|11521.99|11521.99|11523.03|11523.03|11523.03|11523.03|11521.99|11521.99|0
1628522170000|2021-08-09 15:16:10|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|11523.38|0
1628522180000|2021-08-09 15:16:20|11523.6|11523.6|11523.68|11523.68|11523.68|11523.68|11523.6|11523.6|0
1628522210000|2021-08-09 15:16:50|11523.94|11523.94|11524.02|11524.02|11524.02|11524.02|11523.94|11523.94|0
1628522220000|2021-08-09 15:17:00|11523.94|11523.94|11526.32|11526.32|11526.32|11526.32|11523.73|11523.73|0
1628522230000|2021-08-09 15:17:10|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|11526.4|0
1628522240000|2021-08-09 15:17:20|11526|11526|11526|11526|11526|11526|11526|11526|0
1628522250000|2021-08-09 15:17:30|11527.21|11527.21|11528.41|11528.41|11528.41|11528.41|11527.21|11527.21|0
1628522280000|2021-08-09 15:18:00|11528.81|11528.81|11526.63|11526.63|11528.81|11528.81|11526.63|11526.63|0
1628522310000|2021-08-09 15:18:30|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|11526.71|0
1628522330000|2021-08-09 15:18:50|11526.54|11526.54|11527.53|11527.53|11527.53|11527.53|11526.54|11526.54|0
1628522340000|2021-08-09 15:19:00|11527.18|11527.18|11524.99|11524.99|11527.18|11527.18|11524.99|11524.99|0
1628522350000|2021-08-09 15:19:10|11524.76|11524.76|11524.76|11524.76|11524.76|11524.76|11524.76|11524.76|0
1628522360000|2021-08-09 15:19:20|11525.11|11525.11|11524.69|11524.69|11525.11|11525.11|11524.67|11524.67|0
1628522370000|2021-08-09 15:19:30|11524.74|11524.74|11524.72|11524.72|11524.74|11524.74|11524.34|11524.34|0
1628522380000|2021-08-09 15:19:40|11525.12|11525.12|11524.62|11524.62|11525.12|11525.12|11524.62|11524.62|0
1628522400000|2021-08-09 15:20:00|11523.63|11523.63|11524.62|11524.62|11524.62|11524.62|11523.63|11523.63|0
1628522410000|2021-08-09 15:20:10|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|11524.78|0
1628522430000|2021-08-09 15:20:30|11524.69|11524.69|11524.68|11524.68|11524.69|11524.69|11524.68|11524.68|0
1628522440000|2021-08-09 15:20:40|11524.28|11524.28|11524.19|11524.19|11524.28|11524.28|11523.85|11523.85|0
1628522460000|2021-08-09 15:21:00|11524.28|11524.28|11525.09|11525.09|11525.09|11525.09|11524.28|11524.28|0
1628522470000|2021-08-09 15:21:10|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|11524.1|0
1628522480000|2021-08-09 15:21:20|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|11524.33|0
1628522490000|2021-08-09 15:21:30|11525.32|11525.32|11525.49|11525.49|11525.49|11525.49|11525.32|11525.32|0
1628522500000|2021-08-09 15:21:40|11525.65|11525.65|11525.65|11525.65|11525.65|11525.65|11525.65|11525.65|0
1628522510000|2021-08-09 15:21:50|11526.05|11526.05|11525.42|11525.42|11526.05|11526.05|11525.42|11525.42|0
1628522520000|2021-08-09 15:22:00|11524.44|11524.44|11524.49|11524.49|11524.49|11524.49|11524.44|11524.44|0
1628522530000|2021-08-09 15:22:10|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|11524.66|0
1628522540000|2021-08-09 15:22:20|11524.26|11524.26|11524.09|11524.09|11524.26|11524.26|11524.09|11524.09|0
1628522550000|2021-08-09 15:22:30|11524.26|11524.26|11524.47|11524.47|11524.47|11524.47|11523.92|11523.92|0
1628522560000|2021-08-09 15:22:40|11524.12|11524.12|11523.79|11523.79|11524.12|11524.12|11523.77|11523.77|0
1628522580000|2021-08-09 15:23:00|11522.59|11522.59|11522.69|11522.69|11522.69|11522.69|11522.59|11522.59|0
1628522590000|2021-08-09 15:23:10|11523.04|11523.04|11524.48|11524.48|11524.48|11524.48|11523.04|11523.04|0
1628522600000|2021-08-09 15:23:20|11524.87|11524.87|11524.92|11524.92|11524.92|11524.92|11524.87|11524.87|0
1628522620000|2021-08-09 15:23:40|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|11524.94|0
1628522630000|2021-08-09 15:23:50|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|11525.1|0
1628522640000|2021-08-09 15:24:00|11524.7|11524.7|11524.53|11524.53|11525.13|11525.13|11524.53|11524.53|0
1628522650000|2021-08-09 15:24:10|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|11524.93|0
1628522660000|2021-08-09 15:24:20|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|11524.9|0
1628522670000|2021-08-09 15:24:30|11525.25|11525.25|11525.76|11525.76|11525.76|11525.76|11525.17|11525.17|0
1628522680000|2021-08-09 15:24:40|11525.97|11525.97|11525.97|11525.97|11525.97|11525.97|11525.97|11525.97|0
1628522690000|2021-08-09 15:24:50|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|11526.32|0
1628522700000|2021-08-09 15:25:00|11526.11|11526.11|11526.85|11526.85|11526.85|11526.85|11526.11|11526.11|0
1628522710000|2021-08-09 15:25:10|11526.59|11526.59|11526.73|11526.73|11526.73|11526.73|11526.43|11526.43|0
1628522720000|2021-08-09 15:25:20|11526.54|11526.54|11526.52|11526.52|11526.54|11526.54|11526.1|11526.1|0
1628522730000|2021-08-09 15:25:30|11526.76|11526.76|11527.07|11527.07|11527.32|11527.32|11526.76|11526.76|0
1628522740000|2021-08-09 15:25:40|11527.08|11527.08|11527.23|11527.23|11527.39|11527.39|11527.05|11527.05|0
1628522750000|2021-08-09 15:25:50|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|11527.14|0
1628522760000|2021-08-09 15:26:00|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|11526.93|0
1628522780000|2021-08-09 15:26:20|11527.33|11527.33|11527.44|11527.44|11527.68|11527.68|11527.33|11527.33|0
1628522790000|2021-08-09 15:26:30|11527.55|11527.55|11529.56|11529.56|11529.56|11529.56|11527.55|11527.55|0
1628522800000|2021-08-09 15:26:40|11529.58|11529.58|11529.67|11529.67|11529.67|11529.67|11529.58|11529.58|0
1628522810000|2021-08-09 15:26:50|11529.54|11529.54|11528.48|11528.48|11529.54|11529.54|11528.48|11528.48|0
1628522820000|2021-08-09 15:27:00|11528.13|11528.13|11528.15|11528.15|11528.15|11528.15|11528.08|11528.08|0
1628522830000|2021-08-09 15:27:10|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|11528.36|0
1628522840000|2021-08-09 15:27:20|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|11527.38|0
1628522860000|2021-08-09 15:27:40|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|11527.55|0
1628522870000|2021-08-09 15:27:50|11528.75|11528.75|11528.81|11528.81|11528.81|11528.81|11528.75|11528.75|0
1628522880000|2021-08-09 15:28:00|11529.79|11529.79|11529.51|11529.51|11529.97|11529.97|11529.51|11529.51|0
1628522890000|2021-08-09 15:28:10|11529.26|11529.26|11529.63|11529.63|11530.04|11530.04|11529.26|11529.26|0
1628522900000|2021-08-09 15:28:20|11528.43|11528.43|11528.95|11528.95|11528.95|11528.95|11528.34|11528.34|0
1628522910000|2021-08-09 15:28:30|11529.23|11529.23|11528.98|11528.98|11529.23|11529.23|11528.98|11528.98|0
1628522920000|2021-08-09 15:28:40|11528.9|11528.9|11526.87|11526.87|11528.9|11528.9|11526.87|11526.87|0
1628522930000|2021-08-09 15:28:50|11527.12|11527.12|11529.43|11529.43|11529.43|11529.43|11527.12|11527.12|0
1628522940000|2021-08-09 15:29:00|11530.04|11530.04|11529.23|11529.23|11530.3|11530.3|11529.11|11529.11|0
1628522950000|2021-08-09 15:29:10|11529.31|11529.31|11531.82|11531.82|11531.82|11531.82|11529.31|11529.31|0
1628522960000|2021-08-09 15:29:20|11532.07|11532.07|11532.14|11532.14|11532.94|11532.94|11532.07|11532.07|0
1628522970000|2021-08-09 15:29:30|11532.08|11532.08|11532.68|11532.68|11532.93|11532.93|11532.08|11532.08|0
1628522980000|2021-08-09 15:29:40|11532.94|11532.94|11533.13|11533.13|11533.34|11533.34|11531.16|11531.16|0
1628522990000|2021-08-09 15:29:50|11533.11|11533.11|11533.55|11533.55|11533.55|11533.55|11532.74|11532.74|0
1628579700000|2021-08-10 07:15:00|11554.68|11554.68|11554.24|11554.24|11554.68|11554.68|11553.18|11553.18|0
1628579710000|2021-08-10 07:15:10|11553.83|11553.83|11553.27|11553.27|11554.27|11554.27|11553.27|11553.27|0
1628579720000|2021-08-10 07:15:20|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|11550.26|11550.26|0
1628579740000|2021-08-10 07:15:40|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|11551.62|0
1628579760000|2021-08-10 07:16:00|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|11551.26|0
1628579770000|2021-08-10 07:16:10|11552.49|11552.49|11549.61|11549.61|11552.49|11552.49|11549.61|11549.61|0
1628579780000|2021-08-10 07:16:20|11553.3|11553.3|11553.82|11553.82|11553.82|11553.82|11553.3|11553.3|0
1628579790000|2021-08-10 07:16:30|11553.97|11553.97|11554.19|11554.19|11554.19|11554.19|11553.97|11553.97|0
1628579800000|2021-08-10 07:16:40|11554.62|11554.62|11555.53|11555.53|11555.53|11555.53|11554.09|11554.09|0
1628579810000|2021-08-10 07:16:50|11554.3|11554.3|11554.3|11554.3|11554.3|11554.3|11554.3|11554.3|0
1628579830000|2021-08-10 07:17:10|11554.78|11554.78|11555.78|11555.78|11555.78|11555.78|11553.77|11553.77|0
1628579850000|2021-08-10 07:17:30|11555.57|11555.57|11555.57|11555.57|11555.57|11555.57|11555.57|11555.57|0
1628579860000|2021-08-10 07:17:40|11555.35|11555.35|11555.35|11555.35|11555.35|11555.35|11555.35|11555.35|0
1628579870000|2021-08-10 07:17:50|11555.57|11555.57|11556.23|11556.23|11556.23|11556.23|11555.57|11555.57|0
1628579880000|2021-08-10 07:18:00|11558.68|11558.68|11558.37|11558.37|11558.68|11558.68|11558.2|11558.2|0
1628579890000|2021-08-10 07:18:10|11559.32|11559.32|11560.03|11560.03|11561.04|11561.04|11559.32|11559.32|0
1628579910000|2021-08-10 07:18:30|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|11558.03|0
1628579920000|2021-08-10 07:18:40|11558.08|11558.08|11557.07|11557.07|11558.43|11558.43|11557.07|11557.07|0
1628579930000|2021-08-10 07:18:50|11555.06|11555.06|11553.05|11553.05|11555.06|11555.06|11553.05|11553.05|0
1628579940000|2021-08-10 07:19:00|11552.7|11552.7|11551.87|11551.87|11553.23|11553.23|11551.63|11551.63|0
1628579950000|2021-08-10 07:19:10|11552.34|11552.34|11552.03|11552.03|11552.34|11552.34|11552.03|11552.03|0
1628579960000|2021-08-10 07:19:20|11553.1|11553.1|11553.25|11553.25|11553.25|11553.25|11553.1|11553.1|0
1628579970000|2021-08-10 07:19:30|11553.39|11553.39|11554.81|11554.81|11554.81|11554.81|11553.39|11553.39|0
1628579980000|2021-08-10 07:19:40|11554.51|11554.51|11553.5|11553.5|11554.51|11554.51|11553.5|11553.5|0
1628580000000|2021-08-10 07:20:00|11553.72|11553.72|11552.71|11552.71|11553.72|11553.72|11552.71|11552.71|0
1628580010000|2021-08-10 07:20:10|11552.47|11552.47|11552.77|11552.77|11553.45|11553.45|11552.47|11552.47|0
1628580020000|2021-08-10 07:20:20|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|11551.91|0
1628580030000|2021-08-10 07:20:30|11553.14|11553.14|11559.29|11559.29|11559.29|11559.29|11553.14|11553.14|0
1628580040000|2021-08-10 07:20:40|11559.45|11559.45|11558.76|11558.76|11559.45|11559.45|11558.76|11558.76|0
1628580050000|2021-08-10 07:20:50|11559.28|11559.28|11559.28|11559.28|11559.28|11559.28|11559.28|11559.28|0
1628580060000|2021-08-10 07:21:00|11558.76|11558.76|11566.69|11566.69|11566.69|11566.69|11558.76|11558.76|0
1628580070000|2021-08-10 07:21:10|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|11567.12|0
1628580080000|2021-08-10 07:21:20|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|11563.44|0
1628580100000|2021-08-10 07:21:40|11563|11563|11563|11563|11563|11563|11563|11563|0
1628580110000|2021-08-10 07:21:50|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1628580120000|2021-08-10 07:22:00|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|0
1628580140000|2021-08-10 07:22:20|11564.38|11564.38|11565.38|11565.38|11565.38|11565.38|11564.38|11564.38|0
1628580160000|2021-08-10 07:22:40|11565.6|11565.6|11565.33|11565.33|11565.6|11565.6|11565.25|11565.25|0
1628580170000|2021-08-10 07:22:50|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|11565.5|0
1628580180000|2021-08-10 07:23:00|11564.79|11564.79|11564.17|11564.17|11565.5|11565.5|11564.17|11564.17|0
1628580190000|2021-08-10 07:23:10|11563.41|11563.41|11564.22|11564.22|11564.22|11564.22|11563.41|11563.41|0
1628580200000|2021-08-10 07:23:20|11563.51|11563.51|11562.77|11562.77|11563.51|11563.51|11562.77|11562.77|0
1628580210000|2021-08-10 07:23:30|11561.54|11561.54|11558.86|11558.86|11561.54|11561.54|11558.86|11558.86|0
1628580220000|2021-08-10 07:23:40|11558.46|11558.46|11558.19|11558.19|11558.46|11558.46|11557.75|11557.75|0
1628580230000|2021-08-10 07:23:50|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|0
1628580240000|2021-08-10 07:24:00|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|11558.19|0
1628580260000|2021-08-10 07:24:20|11557.84|11557.84|11557.84|11557.84|11557.84|11557.84|11557.84|11557.84|0
1628580270000|2021-08-10 07:24:30|11557.43|11557.43|11557.35|11557.35|11557.43|11557.43|11557.35|11557.35|0
1628580280000|2021-08-10 07:24:40|11557.27|11557.27|11556.95|11556.95|11557.91|11557.91|11556.95|11556.95|0
1628580290000|2021-08-10 07:24:50|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|11556.32|0
1628580300000|2021-08-10 07:25:00|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|0
1628580310000|2021-08-10 07:25:10|11556.38|11556.38|11556.14|11556.14|11556.38|11556.38|11556.14|11556.14|0
1628580320000|2021-08-10 07:25:20|11556.55|11556.55|11555.24|11555.24|11556.55|11556.55|11555.24|11555.24|0
1628580330000|2021-08-10 07:25:30|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|11555.2|0
1628580340000|2021-08-10 07:25:40|11553.97|11553.97|11552.97|11552.97|11553.97|11553.97|11552.97|11552.97|0
1628580350000|2021-08-10 07:25:50|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|0
1628580360000|2021-08-10 07:26:00|11553.62|11553.62|11551.03|11551.03|11553.62|11553.62|11551.03|11551.03|0
1628580370000|2021-08-10 07:26:10|11553.49|11553.49|11552.23|11552.23|11553.49|11553.49|11552.23|11552.23|0
1628580380000|2021-08-10 07:26:20|11552.24|11552.24|11552.69|11552.69|11553.05|11553.05|11552.24|11552.24|0
1628580390000|2021-08-10 07:26:30|11551.98|11551.98|11550.66|11550.66|11551.98|11551.98|11550.66|11550.66|0
1628580410000|2021-08-10 07:26:50|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|11550.9|0
1628580420000|2021-08-10 07:27:00|11549.89|11549.89|11548.67|11548.67|11549.89|11549.89|11548.67|11548.67|0
1628580430000|2021-08-10 07:27:10|11547.67|11547.67|11547.07|11547.07|11547.67|11547.67|11546.56|11546.56|0
1628580440000|2021-08-10 07:27:20|11546.71|11546.71|11546.36|11546.36|11546.71|11546.71|11546.36|11546.36|0
1628580450000|2021-08-10 07:27:30|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|11545.8|0
1628580470000|2021-08-10 07:27:50|11545.95|11545.95|11546.46|11546.46|11546.46|11546.46|11545.95|11545.95|0
1628580480000|2021-08-10 07:28:00|11546.16|11546.16|11546.03|11546.03|11546.37|11546.37|11546.03|11546.03|0
1628580490000|2021-08-10 07:28:10|11546.64|11546.64|11547.35|11547.35|11547.5|11547.5|11546.64|11546.64|0
1628580500000|2021-08-10 07:28:20|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|11548.36|0
1628580520000|2021-08-10 07:28:40|11548.66|11548.66|11549.12|11549.12|11549.12|11549.12|11548.66|11548.66|0
1628580530000|2021-08-10 07:28:50|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|0
1628580540000|2021-08-10 07:29:00|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|11550.27|0
1628580550000|2021-08-10 07:29:10|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|11551.02|0
1628580560000|2021-08-10 07:29:20|11551.19|11551.19|11552.19|11552.19|11552.19|11552.19|11551.19|11551.19|0
1628580570000|2021-08-10 07:29:30|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|0
1628580590000|2021-08-10 07:29:50|11552.03|11552.03|11552.28|11552.28|11552.8|11552.8|11552.03|11552.03|0
1628580600000|2021-08-10 07:30:00|11552.17|11552.17|11552.39|11552.39|11553.59|11553.59|11552.17|11552.17|0
1628580610000|2021-08-10 07:30:10|11552.29|11552.29|11552.24|11552.24|11552.29|11552.29|11552.24|11552.24|0
1628580620000|2021-08-10 07:30:20|11552.67|11552.67|11555.47|11555.47|11555.47|11555.47|11552.67|11552.67|0
1628580640000|2021-08-10 07:30:40|11556.18|11556.18|11556.18|11556.18|11556.18|11556.18|11556.18|11556.18|0
1628580650000|2021-08-10 07:30:50|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|11556.53|0
1628580660000|2021-08-10 07:31:00|11556.87|11556.87|11557.36|11557.36|11557.36|11557.36|11556.36|11556.36|0
1628580670000|2021-08-10 07:31:10|11557.06|11557.06|11556.98|11556.98|11557.06|11557.06|11556.98|11556.98|0
1628580680000|2021-08-10 07:31:20|11557.03|11557.03|11557.03|11557.03|11557.03|11557.03|11557.03|11557.03|0
1628580690000|2021-08-10 07:31:30|11557.34|11557.34|11556.83|11556.83|11557.39|11557.39|11556.83|11556.83|0
1628580700000|2021-08-10 07:31:40|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|11556.49|0
1628580720000|2021-08-10 07:32:00|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|11555.48|0
1628580740000|2021-08-10 07:32:20|11553.3|11553.3|11554.41|11554.41|11554.41|11554.41|11553.3|11553.3|0
1628580760000|2021-08-10 07:32:40|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|11555.41|0
1628580810000|2021-08-10 07:33:30|11554.98|11554.98|11555.41|11555.41|11555.41|11555.41|11554.98|11554.98|0
1628580820000|2021-08-10 07:33:40|11555.87|11555.87|11555.97|11555.97|11555.97|11555.97|11555.87|11555.87|0
1628580830000|2021-08-10 07:33:50|11554.97|11554.97|11554.26|11554.26|11554.97|11554.97|11554.26|11554.26|0
1628580840000|2021-08-10 07:34:00|11554.21|11554.21|11554.21|11554.21|11554.21|11554.21|11554.21|11554.21|0
1628580850000|2021-08-10 07:34:10|11554.41|11554.41|11554.72|11554.72|11554.72|11554.72|11554.41|11554.41|0
1628580860000|2021-08-10 07:34:20|11553.3|11553.3|11551.23|11551.23|11553.3|11553.3|11551.18|11551.18|0
1628580870000|2021-08-10 07:34:30|11550.87|11550.87|11550.64|11550.64|11550.87|11550.87|11550.64|11550.64|0
1628580880000|2021-08-10 07:34:40|11550.37|11550.37|11549.98|11549.98|11550.93|11550.93|11549.98|11549.98|0
1628580890000|2021-08-10 07:34:50|11549.74|11549.74|11549.35|11549.35|11549.74|11549.74|11549.35|11549.35|0
1628580900000|2021-08-10 07:35:00|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|11548.34|0
1628580910000|2021-08-10 07:35:10|11548.89|11548.89|11548.79|11548.79|11548.89|11548.89|11548.79|11548.79|0
1628580920000|2021-08-10 07:35:20|11548.58|11548.58|11548.38|11548.38|11548.58|11548.58|11548.38|11548.38|0
1628580930000|2021-08-10 07:35:30|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|0
1628580960000|2021-08-10 07:36:00|11548.56|11548.56|11545.78|11545.78|11548.8|11548.8|11545.78|11545.78|0
1628580970000|2021-08-10 07:36:10|11546.34|11546.34|11546.66|11546.66|11546.66|11546.66|11546.34|11546.34|0
1628580990000|2021-08-10 07:36:30|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|11547.66|0
1628581000000|2021-08-10 07:36:40|11547.44|11547.44|11548.09|11548.09|11548.31|11548.31|11547.44|11547.44|0
1628581010000|2021-08-10 07:36:50|11549.1|11549.1|11550.76|11550.76|11550.76|11550.76|11548.51|11548.51|0
1628581020000|2021-08-10 07:37:00|11551.76|11551.76|11553.6|11553.6|11553.6|11553.6|11551.76|11551.76|0
1628581050000|2021-08-10 07:37:30|11553.43|11553.43|11553.09|11553.09|11553.43|11553.43|11553.09|11553.09|0
1628581090000|2021-08-10 07:38:10|11553.64|11553.64|11553.49|11553.49|11553.64|11553.64|11553.49|11553.49|0
1628581120000|2021-08-10 07:38:40|11553.71|11553.71|11553.06|11553.06|11553.71|11553.71|11553.06|11553.06|0
1628581130000|2021-08-10 07:38:50|11551.29|11551.29|11551.48|11551.48|11551.48|11551.48|11551.07|11551.07|0
1628581140000|2021-08-10 07:39:00|11551.13|11551.13|11550.91|11550.91|11551.13|11551.13|11550.91|11550.91|0
1628581150000|2021-08-10 07:39:10|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|0
1628581170000|2021-08-10 07:39:30|11550.61|11550.61|11550.18|11550.18|11550.61|11550.61|11549.96|11549.96|0
1628581180000|2021-08-10 07:39:40|11549.92|11549.92|11549.48|11549.48|11549.92|11549.92|11549.48|11549.48|0
1628581190000|2021-08-10 07:39:50|11549.41|11549.41|11548.03|11548.03|11549.41|11549.41|11548.03|11548.03|0
1628581200000|2021-08-10 07:40:00|11547.79|11547.79|11548.55|11548.55|11548.66|11548.66|11547.79|11547.79|0
1628581210000|2021-08-10 07:40:10|11548.5|11548.5|11548.19|11548.19|11548.5|11548.5|11548.19|11548.19|0
1628581220000|2021-08-10 07:40:20|11547.24|11547.24|11547.24|11547.24|11547.48|11547.48|11547.24|11547.24|0
1628581230000|2021-08-10 07:40:30|11546.84|11546.84|11547.49|11547.49|11547.49|11547.49|11546.84|11546.84|0
1628581260000|2021-08-10 07:41:00|11547.32|11547.32|11546.63|11546.63|11547.32|11547.32|11546.63|11546.63|0
1628581270000|2021-08-10 07:41:10|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|11546.41|0
1628581280000|2021-08-10 07:41:20|11546.27|11546.27|11547.1|11547.1|11547.1|11547.1|11546.27|11546.27|0
1628581300000|2021-08-10 07:41:40|11547.37|11547.37|11547.78|11547.78|11547.78|11547.78|11547.37|11547.37|0
1628581310000|2021-08-10 07:41:50|11547.91|11547.91|11549.92|11549.92|11550.92|11550.92|11547.91|11547.91|0
1628581320000|2021-08-10 07:42:00|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|11551.15|0
1628581330000|2021-08-10 07:42:10|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|0
1628581340000|2021-08-10 07:42:20|11549.68|11549.68|11547.67|11547.67|11549.68|11549.68|11547.67|11547.67|0
1628581360000|2021-08-10 07:42:40|11547.43|11547.43|11547.43|11547.43|11547.43|11547.43|11547.43|11547.43|0
1628581390000|2021-08-10 07:43:10|11547.65|11547.65|11548.88|11548.88|11548.88|11548.88|11546.42|11546.42|0
1628581400000|2021-08-10 07:43:20|11548.52|11548.52|11548.52|11548.52|11548.52|11548.52|11548.52|11548.52|0
1628581410000|2021-08-10 07:43:30|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|11549.15|0
1628581420000|2021-08-10 07:43:40|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|11549.39|0
1628581430000|2021-08-10 07:43:50|11547.38|11547.38|11548.17|11548.17|11548.17|11548.17|11547.11|11547.11|0
1628581460000|2021-08-10 07:44:20|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|11548.89|0
1628581470000|2021-08-10 07:44:30|11548.09|11548.09|11548.09|11548.09|11548.09|11548.09|11548.09|11548.09|0
1628581510000|2021-08-10 07:45:10|11547.92|11547.92|11548.16|11548.16|11548.16|11548.16|11547.92|11547.92|0
1628581520000|2021-08-10 07:45:20|11548.49|11548.49|11548.49|11548.49|11548.49|11548.49|11548.49|11548.49|0
1628581560000|2021-08-10 07:46:00|11548.85|11548.85|11550.43|11550.43|11550.43|11550.43|11548.49|11548.49|0
1628581570000|2021-08-10 07:46:10|11550.67|11550.67|11551.3|11551.3|11551.66|11551.66|11550.67|11550.67|0
1628581580000|2021-08-10 07:46:20|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1628581600000|2021-08-10 07:46:40|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|11554.02|0
1628581670000|2021-08-10 07:47:50|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|11553.75|0
1628581680000|2021-08-10 07:48:00|11553.54|11553.54|11553.54|11553.54|11553.54|11553.54|11553.54|11553.54|0
1628581690000|2021-08-10 07:48:10|11554.77|11554.77|11554.77|11554.77|11554.77|11554.77|11554.77|11554.77|0
1628581710000|2021-08-10 07:48:30|11553.54|11553.54|11553.36|11553.36|11553.54|11553.54|11553.19|11553.19|0
1628581720000|2021-08-10 07:48:40|11553.29|11553.29|11552.96|11552.96|11553.77|11553.77|11552.96|11552.96|0
1628581730000|2021-08-10 07:48:50|11552.17|11552.17|11551.84|11551.84|11552.24|11552.24|11551.84|11551.84|0
1628581740000|2021-08-10 07:49:00|11551.48|11551.48|11551.48|11551.48|11551.48|11551.48|11551.48|11551.48|0
1628581750000|2021-08-10 07:49:10|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|11551.75|0
1628581800000|2021-08-10 07:50:00|11550.52|11550.52|11552.58|11552.58|11552.58|11552.58|11550.52|11550.52|0
1628581820000|2021-08-10 07:50:20|11549.56|11549.56|11549.58|11549.58|11549.75|11549.75|11549.56|11549.56|0
1628581860000|2021-08-10 07:51:00|11549.23|11549.23|11547.11|11547.11|11549.23|11549.23|11547.11|11547.11|0
1628581870000|2021-08-10 07:51:10|11547.82|11547.82|11547.82|11547.82|11547.82|11547.82|11547.82|11547.82|0
1628581890000|2021-08-10 07:51:30|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|0
1628581900000|2021-08-10 07:51:40|11550.07|11550.07|11549.35|11549.35|11550.07|11550.07|11549.35|11549.35|0
1628581920000|2021-08-10 07:52:00|11551.36|11551.36|11551.72|11551.72|11551.72|11551.72|11551.36|11551.36|0
1628581930000|2021-08-10 07:52:10|11551.55|11551.55|11550.36|11550.36|11551.55|11551.55|11550.36|11550.36|0
1628581940000|2021-08-10 07:52:20|11550.79|11550.79|11550.79|11550.79|11550.79|11550.79|11550.79|11550.79|0
1628581980000|2021-08-10 07:53:00|11550.64|11550.64|11551.11|11551.11|11551.11|11551.11|11550.64|11550.64|0
1628582000000|2021-08-10 07:53:20|11551.04|11551.04|11551.24|11551.24|11551.24|11551.24|11550.98|11550.98|0
1628582020000|2021-08-10 07:53:40|11550.02|11550.02|11550.02|11550.02|11550.02|11550.02|11550.02|11550.02|0
1628582040000|2021-08-10 07:54:00|11552.47|11552.47|11557.16|11557.16|11557.16|11557.16|11552.47|11552.47|0
1628582050000|2021-08-10 07:54:10|11557.37|11557.37|11557.59|11557.59|11557.59|11557.59|11557.37|11557.37|0
1628582060000|2021-08-10 07:54:20|11557.51|11557.51|11557.12|11557.12|11557.51|11557.51|11557.12|11557.12|0
1628582070000|2021-08-10 07:54:30|11557.04|11557.04|11564.02|11564.02|11564.02|11564.02|11557.04|11557.04|0
1628582080000|2021-08-10 07:54:40|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|11563.94|0
1628582100000|2021-08-10 07:55:00|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|11563.79|0
1628582110000|2021-08-10 07:55:10|11564|11564|11564|11564|11564|11564|11564|11564|0
1628582130000|2021-08-10 07:55:30|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|11564.41|0
1628582170000|2021-08-10 07:56:10|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|11563.05|0
1628582180000|2021-08-10 07:56:20|11563.48|11563.48|11563.7|11563.7|11563.7|11563.7|11563.48|11563.48|0
1628582190000|2021-08-10 07:56:30|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1628582220000|2021-08-10 07:57:00|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|11562.28|0
1628582240000|2021-08-10 07:57:20|11561.28|11561.28|11561.5|11561.5|11561.5|11561.5|11561.28|11561.28|0
1628582250000|2021-08-10 07:57:30|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|11561.98|0
1628582280000|2021-08-10 07:58:00|11562.19|11562.19|11561.98|11561.98|11562.19|11562.19|11561.98|11561.98|0
1628582330000|2021-08-10 07:58:50|11563.98|11563.98|11562.64|11562.64|11563.98|11563.98|11562.64|11562.64|0
1628582340000|2021-08-10 07:59:00|11563.11|11563.11|11564.12|11564.12|11564.12|11564.12|11563.11|11563.11|0
1628582360000|2021-08-10 07:59:20|11565.12|11565.12|11566.11|11566.11|11566.11|11566.11|11565.12|11565.12|0
1628582370000|2021-08-10 07:59:30|11565.94|11565.94|11569.96|11569.96|11569.96|11569.96|11565.94|11565.94|0
1628582390000|2021-08-10 07:59:50|11569.79|11569.79|11569.66|11569.66|11570.3|11570.3|11569.66|11569.66|0
1628582400000|2021-08-10 08:00:00|11569.18|11569.18|11568.79|11568.79|11569.87|11569.87|11568.79|11568.79|0
1628582420000|2021-08-10 08:00:20|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|11567.97|0
1628582430000|2021-08-10 08:00:30|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|11567.8|0
1628582450000|2021-08-10 08:00:50|11566.79|11566.79|11566.79|11566.79|11566.79|11566.79|11566.79|11566.79|0
1628582460000|2021-08-10 08:01:00|11565.79|11565.79|11564.63|11564.63|11565.79|11565.79|11564.63|11564.63|0
1628582470000|2021-08-10 08:01:10|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|11564.46|0
1628582480000|2021-08-10 08:01:20|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|11564.48|0
1628582490000|2021-08-10 08:01:30|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|11564.65|0
1628582500000|2021-08-10 08:01:40|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|11565.88|0
1628582510000|2021-08-10 08:01:50|11566.43|11566.43|11566.43|11566.43|11566.43|11566.43|11566.43|11566.43|0
1628582520000|2021-08-10 08:02:00|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|11565.2|0
1628582530000|2021-08-10 08:02:10|11565.41|11565.41|11565.41|11565.41|11565.41|11565.41|11565.41|11565.41|0
1628582550000|2021-08-10 08:02:30|11564.41|11564.41|11560.28|11560.28|11564.41|11564.41|11560.28|11560.28|0
1628582560000|2021-08-10 08:02:40|11560.55|11560.55|11559.54|11559.54|11560.55|11560.55|11559.54|11559.54|0
1628582590000|2021-08-10 08:03:10|11559.76|11559.76|11559.8|11559.8|11559.8|11559.8|11559.59|11559.59|0
1628582610000|2021-08-10 08:03:30|11560.02|11560.02|11560.04|11560.04|11560.04|11560.04|11560.02|11560.02|0
1628582620000|2021-08-10 08:03:40|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|0
1628582640000|2021-08-10 08:04:00|11559.35|11559.35|11559.48|11559.48|11559.48|11559.48|11559.35|11559.35|0
1628582650000|2021-08-10 08:04:10|11559.35|11559.35|11559.43|11559.43|11559.43|11559.43|11559.35|11559.35|0
1628582660000|2021-08-10 08:04:20|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|11559.29|0
1628582670000|2021-08-10 08:04:30|11561.3|11561.3|11560.2|11560.2|11561.3|11561.3|11560.2|11560.2|0
1628582680000|2021-08-10 08:04:40|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|11560.72|0
1628582710000|2021-08-10 08:05:10|11560.93|11560.93|11561.82|11561.82|11561.82|11561.82|11560.93|11560.93|0
1628582720000|2021-08-10 08:05:20|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|0
1628582730000|2021-08-10 08:05:30|11559.18|11559.18|11560.19|11560.19|11560.19|11560.19|11559.18|11559.18|0
1628582750000|2021-08-10 08:05:50|11559.67|11559.67|11558.62|11558.62|11559.84|11559.84|11558.62|11558.62|0
1628582760000|2021-08-10 08:06:00|11558.35|11558.35|11556.79|11556.79|11558.82|11558.82|11556.79|11556.79|0
1628582770000|2021-08-10 08:06:10|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|11556.71|0
1628582820000|2021-08-10 08:07:00|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|0
1628582830000|2021-08-10 08:07:10|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|11556.11|0
1628582840000|2021-08-10 08:07:20|11554.88|11554.88|11554.88|11554.88|11554.88|11554.88|11554.88|11554.88|0
1628582850000|2021-08-10 08:07:30|11553.65|11553.65|11553.65|11553.65|11553.65|11553.65|11553.65|11553.65|0
1628582860000|2021-08-10 08:07:40|11554.77|11554.77|11553.54|11553.54|11554.77|11554.77|11553.54|11553.54|0
1628582870000|2021-08-10 08:07:50|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|11553.15|0
1628582880000|2021-08-10 08:08:00|11553.36|11553.36|11553.46|11553.46|11553.46|11553.46|11553.36|11553.36|0
1628582920000|2021-08-10 08:08:40|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|11553.12|0
1628582930000|2021-08-10 08:08:50|11553.83|11553.83|11554.54|11554.54|11554.54|11554.54|11553.83|11553.83|0
1628582950000|2021-08-10 08:09:10|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|0
1628582960000|2021-08-10 08:09:20|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|0
1628582970000|2021-08-10 08:09:30|11557.26|11557.26|11557.6|11557.6|11557.6|11557.6|11557.26|11557.26|0
1628582980000|2021-08-10 08:09:40|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|0
1628582990000|2021-08-10 08:09:50|11555.42|11555.42|11556.43|11556.43|11556.43|11556.43|11555.42|11555.42|0
1628583070000|2021-08-10 08:11:10|11556.35|11556.35|11556.51|11556.51|11556.51|11556.51|11556.11|11556.11|0
1628583090000|2021-08-10 08:11:30|11556.36|11556.36|11556.75|11556.75|11556.75|11556.75|11556.36|11556.36|0
1628583110000|2021-08-10 08:11:50|11556.68|11556.68|11556.68|11556.68|11556.68|11556.68|11556.68|11556.68|0
1628583140000|2021-08-10 08:12:20|11557.03|11557.03|11556.94|11556.94|11557.03|11557.03|11556.94|11556.94|0
1628583150000|2021-08-10 08:12:30|11556.53|11556.53|11554.52|11554.52|11556.53|11556.53|11554.52|11554.52|0
1628583160000|2021-08-10 08:12:40|11553.52|11553.52|11552.13|11552.13|11553.52|11553.52|11552.13|11552.13|0
1628583170000|2021-08-10 08:12:50|11551.92|11551.92|11552.21|11552.21|11552.43|11552.43|11551.92|11551.92|0
1628583180000|2021-08-10 08:13:00|11551.8|11551.8|11551.9|11551.9|11552.29|11552.29|11551.8|11551.8|0
1628583190000|2021-08-10 08:13:10|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|11551.69|0
1628583200000|2021-08-10 08:13:20|11552.69|11552.69|11552.53|11552.53|11552.69|11552.69|11552.22|11552.22|0
1628583220000|2021-08-10 08:13:40|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|11551.82|0
1628583240000|2021-08-10 08:14:00|11551.48|11551.48|11551.13|11551.13|11551.48|11551.48|11551.13|11551.13|0
1628583250000|2021-08-10 08:14:10|11551.3|11551.3|11551.3|11551.3|11551.3|11551.3|11551.3|11551.3|0
1628583300000|2021-08-10 08:15:00|11551.69|11551.69|11552.22|11552.22|11552.22|11552.22|11551.69|11551.69|0
1628583320000|2021-08-10 08:15:20|11552.06|11552.06|11551.81|11551.81|11552.32|11552.32|11551.81|11551.81|0
1628583350000|2021-08-10 08:15:50|11551.6|11551.6|11551.6|11551.6|11551.6|11551.6|11551.6|11551.6|0
1628583360000|2021-08-10 08:16:00|11551.07|11551.07|11550.86|11550.86|11551.07|11551.07|11550.86|11550.86|0
1628583370000|2021-08-10 08:16:10|11551.21|11551.21|11551.13|11551.13|11551.21|11551.21|11551.13|11551.13|0
1628583390000|2021-08-10 08:16:30|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|11552.13|0
1628583410000|2021-08-10 08:16:50|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|11552.28|0
1628583420000|2021-08-10 08:17:00|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1628583430000|2021-08-10 08:17:10|11554.29|11554.29|11555.29|11555.29|11555.29|11555.29|11554.29|11554.29|0
1628583440000|2021-08-10 08:17:20|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|11555.53|0
1628583450000|2021-08-10 08:17:30|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|11555.06|0
1628583460000|2021-08-10 08:17:40|11554.82|11554.82|11554.46|11554.46|11554.82|11554.82|11554.46|11554.46|0
1628583470000|2021-08-10 08:17:50|11554.31|11554.31|11554.72|11554.72|11554.72|11554.72|11554.31|11554.31|0
1628583480000|2021-08-10 08:18:00|11554.25|11554.25|11556.55|11556.55|11556.55|11556.55|11554.02|11554.02|0
1628583490000|2021-08-10 08:18:10|11557.37|11557.37|11557.21|11557.21|11557.37|11557.37|11557.21|11557.21|0
1628583520000|2021-08-10 08:18:40|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|11556.88|0
1628583540000|2021-08-10 08:19:00|11556.41|11556.41|11557.24|11557.24|11557.24|11557.24|11556.09|11556.09|0
1628583570000|2021-08-10 08:19:30|11557.46|11557.46|11557.67|11557.67|11557.67|11557.67|11557.46|11557.46|0
1628583580000|2021-08-10 08:19:40|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|11560.02|0
1628583590000|2021-08-10 08:19:50|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|11559.79|0
1628583600000|2021-08-10 08:20:00|11559.69|11559.69|11560.54|11560.54|11560.54|11560.54|11559.53|11559.53|0
1628583610000|2021-08-10 08:20:10|11560.75|11560.75|11560.75|11560.75|11560.75|11560.75|11560.75|11560.75|0
1628583650000|2021-08-10 08:20:50|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|11559.94|0
1628583660000|2021-08-10 08:21:00|11560.94|11560.94|11563.75|11563.75|11563.75|11563.75|11560.94|11560.94|0
1628583670000|2021-08-10 08:21:10|11564.81|11564.81|11564.34|11564.34|11564.81|11564.81|11564.34|11564.34|0
1628583680000|2021-08-10 08:21:20|11564.18|11564.18|11564.1|11564.1|11564.18|11564.18|11564.1|11564.1|0
1628583690000|2021-08-10 08:21:30|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|11563.9|0
1628583700000|2021-08-10 08:21:40|11563.51|11563.51|11564.14|11564.14|11564.14|11564.14|11563.51|11563.51|0
1628583710000|2021-08-10 08:21:50|11564.55|11564.55|11565.25|11565.25|11565.25|11565.25|11564.55|11564.55|0
1628583720000|2021-08-10 08:22:00|11564.9|11564.9|11564.55|11564.55|11564.9|11564.9|11564.55|11564.55|0
1628583740000|2021-08-10 08:22:20|11563.32|11563.32|11563.75|11563.75|11563.75|11563.75|11563.32|11563.32|0
1628583750000|2021-08-10 08:22:30|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|11563.54|0
1628583760000|2021-08-10 08:22:40|11563.32|11563.32|11562.53|11562.53|11563.32|11563.32|11562.53|11562.53|0
1628583770000|2021-08-10 08:22:50|11562.69|11562.69|11562.91|11562.91|11562.91|11562.91|11562.69|11562.69|0
1628583780000|2021-08-10 08:23:00|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|0
1628583790000|2021-08-10 08:23:10|11563.59|11563.59|11563.59|11563.59|11563.59|11563.59|11563.59|11563.59|0
1628583800000|2021-08-10 08:23:20|11563.45|11563.45|11563.21|11563.21|11563.45|11563.45|11563.21|11563.21|0
1628583810000|2021-08-10 08:23:30|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|11563.56|0
1628583830000|2021-08-10 08:23:50|11560.55|11560.55|11558.84|11558.84|11560.55|11560.55|11558.84|11558.84|0
1628583840000|2021-08-10 08:24:00|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|11559.05|0
1628583850000|2021-08-10 08:24:10|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|11558.83|11558.83|0
1628583860000|2021-08-10 08:24:20|11559.89|11559.89|11559.48|11559.48|11559.89|11559.89|11559.48|11559.48|0
1628583890000|2021-08-10 08:24:50|11557.84|11557.84|11556.33|11556.33|11558.79|11558.79|11556.33|11556.33|0
1628583940000|2021-08-10 08:25:40|11556.57|11556.57|11556.1|11556.1|11556.57|11556.57|11556.1|11556.1|0
1628583950000|2021-08-10 08:25:50|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|0
1628583960000|2021-08-10 08:26:00|11557.24|11557.24|11557.48|11557.48|11557.48|11557.48|11557.24|11557.24|0
1628583990000|2021-08-10 08:26:30|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|11557.64|0
1628584000000|2021-08-10 08:26:40|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|11556.63|0
1628584010000|2021-08-10 08:26:50|11556.28|11556.28|11555.93|11555.93|11556.28|11556.28|11555.93|11555.93|0
1628584020000|2021-08-10 08:27:00|11554.92|11554.92|11553.69|11553.69|11554.92|11554.92|11553.69|11553.69|0
1628584070000|2021-08-10 08:27:50|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|11554.01|0
1628584080000|2021-08-10 08:28:00|11553.22|11553.22|11553.06|11553.06|11553.22|11553.22|11553.06|11553.06|0
1628584100000|2021-08-10 08:28:20|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|0
1628584110000|2021-08-10 08:28:30|11552.57|11552.57|11552.21|11552.21|11552.57|11552.57|11552.21|11552.21|0
1628584120000|2021-08-10 08:28:40|11551.21|11551.21|11550.66|11550.66|11551.37|11551.37|11550.66|11550.66|0
1628584140000|2021-08-10 08:29:00|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|0
1628584150000|2021-08-10 08:29:10|11549.6|11549.6|11548.59|11548.59|11549.6|11549.6|11548.59|11548.59|0
1628584170000|2021-08-10 08:29:30|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|0
1628584200000|2021-08-10 08:30:00|11550.37|11550.37|11551.21|11551.21|11551.37|11551.37|11550.37|11550.37|0
1628584220000|2021-08-10 08:30:20|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|11551.38|0
1628584230000|2021-08-10 08:30:30|11551.55|11551.55|11551.38|11551.38|11551.55|11551.55|11551.38|11551.38|0
1628584260000|2021-08-10 08:31:00|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|11552.1|0
1628584270000|2021-08-10 08:31:10|11551.78|11551.78|11551.78|11551.78|11551.78|11551.78|11551.78|11551.78|0
1628584280000|2021-08-10 08:31:20|11551.43|11551.43|11551.26|11551.26|11551.43|11551.43|11551.26|11551.26|0
1628584290000|2021-08-10 08:31:30|11550.55|11550.55|11550.55|11550.55|11550.55|11550.55|11550.55|11550.55|0
1628584300000|2021-08-10 08:31:40|11549.19|11549.19|11547.18|11547.18|11549.19|11549.19|11547.18|11547.18|0
1628584320000|2021-08-10 08:32:00|11546.18|11546.18|11546.01|11546.01|11546.18|11546.18|11546.01|11546.01|0
1628584330000|2021-08-10 08:32:10|11544.78|11544.78|11544.76|11544.76|11544.78|11544.78|11544.76|11544.76|0
1628584350000|2021-08-10 08:32:30|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|11545.17|0
1628584360000|2021-08-10 08:32:40|11544.37|11544.37|11545.08|11545.08|11545.08|11545.08|11544.37|11544.37|0
1628584380000|2021-08-10 08:33:00|11544.84|11544.84|11544.61|11544.61|11544.84|11544.84|11544.61|11544.61|0
1628584400000|2021-08-10 08:33:20|11545.67|11545.67|11546.89|11546.89|11546.89|11546.89|11545.67|11545.67|0
1628584410000|2021-08-10 08:33:30|11547.3|11547.3|11547.01|11547.01|11547.3|11547.3|11547.01|11547.01|0
1628584420000|2021-08-10 08:33:40|11547.17|11547.17|11547.33|11547.33|11547.33|11547.33|11547.17|11547.17|0
1628584440000|2021-08-10 08:34:00|11546.97|11546.97|11547.51|11547.51|11547.51|11547.51|11546.97|11546.97|0
1628584450000|2021-08-10 08:34:10|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|11547.72|0
1628584460000|2021-08-10 08:34:20|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|11547.01|0
1628584490000|2021-08-10 08:34:50|11546.54|11546.54|11546.46|11546.46|11546.54|11546.54|11546.46|11546.46|0
1628584540000|2021-08-10 08:35:40|11546.82|11546.82|11546.17|11546.17|11546.82|11546.82|11546.17|11546.17|0
1628584550000|2021-08-10 08:35:50|11546.34|11546.34|11546.34|11546.34|11546.34|11546.34|11546.34|11546.34|0
1628584560000|2021-08-10 08:36:00|11546.11|11546.11|11545.6|11545.6|11546.11|11546.11|11545.6|11545.6|0
1628584580000|2021-08-10 08:36:20|11545.65|11545.65|11545.6|11545.6|11545.65|11545.65|11545.6|11545.6|0
1628584600000|2021-08-10 08:36:40|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|0
1628584610000|2021-08-10 08:36:50|11546.17|11546.17|11546.68|11546.68|11546.68|11546.68|11546.17|11546.17|0
1628584620000|2021-08-10 08:37:00|11546.9|11546.9|11546.68|11546.68|11546.9|11546.9|11546.68|11546.68|0
1628584650000|2021-08-10 08:37:30|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|11545.68|0
1628584660000|2021-08-10 08:37:40|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|0
1628584690000|2021-08-10 08:38:10|11545.38|11545.38|11548.39|11548.39|11548.39|11548.39|11545.38|11545.38|0
1628584740000|2021-08-10 08:39:00|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|11549.02|0
1628584800000|2021-08-10 08:40:00|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|11548.81|0
1628584810000|2021-08-10 08:40:10|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|0
1628584830000|2021-08-10 08:40:30|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|11545.39|0
1628584850000|2021-08-10 08:40:50|11545.5|11545.5|11546.05|11546.05|11546.05|11546.05|11545.5|11545.5|0
1628584860000|2021-08-10 08:41:00|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|11545.83|0
1628584870000|2021-08-10 08:41:10|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|11545.7|0
1628584900000|2021-08-10 08:41:40|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|0
1628584910000|2021-08-10 08:41:50|11544.97|11544.97|11545.32|11545.32|11545.32|11545.32|11544.97|11544.97|0
1628584920000|2021-08-10 08:42:00|11545.79|11545.79|11546.06|11546.06|11546.06|11546.06|11545.79|11545.79|0
1628584950000|2021-08-10 08:42:30|11548.07|11548.07|11547.93|11547.93|11548.07|11548.07|11547.93|11547.93|0
1628584960000|2021-08-10 08:42:40|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|11548.15|0
1628585000000|2021-08-10 08:43:20|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|0
1628585010000|2021-08-10 08:43:30|11547.75|11547.75|11547.62|11547.62|11547.75|11547.75|11547.62|11547.62|0
1628585020000|2021-08-10 08:43:40|11547.94|11547.94|11547.15|11547.15|11547.94|11547.94|11547.15|11547.15|0
1628585030000|2021-08-10 08:43:50|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|11547.07|0
1628585040000|2021-08-10 08:44:00|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|11547.7|0
1628585050000|2021-08-10 08:44:10|11548.24|11548.24|11548.4|11548.4|11548.4|11548.4|11548.24|11548.24|0
1628585060000|2021-08-10 08:44:20|11548.66|11548.66|11551.12|11551.12|11551.12|11551.12|11548.66|11548.66|0
1628585080000|2021-08-10 08:44:40|11550.85|11550.85|11550.98|11550.98|11550.98|11550.98|11550.85|11550.85|0
1628585090000|2021-08-10 08:44:50|11551.2|11551.2|11553.63|11553.63|11553.63|11553.63|11551.2|11551.2|0
1628585100000|2021-08-10 08:45:00|11553.76|11553.76|11553.89|11553.89|11553.89|11553.89|11553.76|11553.76|0
1628585110000|2021-08-10 08:45:10|11553.85|11553.85|11554.33|11554.33|11554.33|11554.33|11553.85|11553.85|0
1628585120000|2021-08-10 08:45:20|11554.41|11554.41|11554.49|11554.49|11554.49|11554.49|11554.27|11554.27|0
1628585150000|2021-08-10 08:45:50|11553.86|11553.86|11553.78|11553.78|11553.86|11553.86|11553.78|11553.78|0
1628585160000|2021-08-10 08:46:00|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|0
1628585200000|2021-08-10 08:46:40|11551.77|11551.77|11552.13|11552.13|11552.13|11552.13|11551.77|11551.77|0
1628585210000|2021-08-10 08:46:50|11551.12|11551.12|11550.69|11550.69|11551.12|11551.12|11550.69|11550.69|0
1628585220000|2021-08-10 08:47:00|11550.96|11550.96|11550.25|11550.25|11550.96|11550.96|11550.25|11550.25|0
1628585230000|2021-08-10 08:47:10|11550.03|11550.03|11549.81|11549.81|11550.03|11550.03|11549.81|11549.81|0
1628585240000|2021-08-10 08:47:20|11550.05|11550.05|11550.05|11550.05|11550.05|11550.05|11550.05|11550.05|0
1628585250000|2021-08-10 08:47:30|11550.29|11550.29|11549.84|11549.84|11550.29|11550.29|11549.84|11549.84|0
1628585260000|2021-08-10 08:47:40|11549.62|11549.62|11549.41|11549.41|11549.62|11549.62|11549.41|11549.41|0
1628585270000|2021-08-10 08:47:50|11549.62|11549.62|11549.62|11549.62|11549.62|11549.62|11549.62|11549.62|0
1628585290000|2021-08-10 08:48:10|11550.62|11550.62|11551.83|11551.83|11551.83|11551.83|11550.62|11550.62|0
1628585310000|2021-08-10 08:48:30|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|11550.83|0
1628585330000|2021-08-10 08:48:50|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|0
1628585350000|2021-08-10 08:49:10|11552.64|11552.64|11552.64|11552.64|11552.64|11552.64|11552.64|11552.64|0
1628585360000|2021-08-10 08:49:20|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|11552.86|0
1628585370000|2021-08-10 08:49:30|11552|11552|11550.43|11550.43|11552.21|11552.21|11550.43|11550.43|0
1628585380000|2021-08-10 08:49:40|11549.71|11549.71|11549.79|11549.79|11549.79|11549.79|11549.71|11549.71|0
1628585400000|2021-08-10 08:50:00|11549.44|11549.44|11549.09|11549.09|11549.44|11549.44|11549.09|11549.09|0
1628585410000|2021-08-10 08:50:10|11549.16|11549.16|11549.02|11549.02|11549.16|11549.16|11548.85|11548.85|0
1628585420000|2021-08-10 08:50:20|11549.43|11549.43|11549.02|11549.02|11549.43|11549.43|11549.02|11549.02|0
1628585450000|2021-08-10 08:50:50|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|11548.01|0
1628585460000|2021-08-10 08:51:00|11547.66|11547.66|11547.88|11547.88|11547.88|11547.88|11547.66|11547.66|0
1628585490000|2021-08-10 08:51:30|11548.27|11548.27|11548.27|11548.27|11548.27|11548.27|11548.27|11548.27|0
1628585500000|2021-08-10 08:51:40|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|11547.27|0
1628585580000|2021-08-10 08:53:00|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1628585590000|2021-08-10 08:53:10|11546.86|11546.86|11546.86|11546.86|11546.86|11546.86|11546.86|11546.86|0
1628585610000|2021-08-10 08:53:30|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|0
1628585620000|2021-08-10 08:53:40|11549.08|11549.08|11549.08|11549.08|11549.08|11549.08|11549.08|11549.08|0
1628585640000|2021-08-10 08:54:00|11549.26|11549.26|11549.27|11549.27|11549.27|11549.27|11548.91|11548.91|0
1628585650000|2021-08-10 08:54:10|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|11549.1|0
1628585670000|2021-08-10 08:54:30|11548.88|11548.88|11548.88|11548.88|11548.88|11548.88|11548.88|11548.88|0
1628585690000|2021-08-10 08:54:50|11549.04|11549.04|11548.68|11548.68|11549.04|11549.04|11548.68|11548.68|0
1628585700000|2021-08-10 08:55:00|11549|11549|11549.16|11549.16|11549.51|11549.51|11549|11549|0
1628585710000|2021-08-10 08:55:10|11549.08|11549.08|11549.24|11549.24|11549.24|11549.24|11548.76|11548.76|0
1628585720000|2021-08-10 08:55:20|11549.95|11549.95|11549.76|11549.76|11550.03|11550.03|11549.29|11549.29|0
1628585740000|2021-08-10 08:55:40|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|11550.12|0
1628585750000|2021-08-10 08:55:50|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|0
1628585760000|2021-08-10 08:56:00|11551.48|11551.48|11551.48|11551.48|11551.48|11551.48|11551.48|11551.48|0
1628585770000|2021-08-10 08:56:10|11551.56|11551.56|11552.27|11552.27|11552.27|11552.27|11551.56|11551.56|0
1628585780000|2021-08-10 08:56:20|11553.27|11553.27|11551.68|11551.68|11554.06|11554.06|11551.68|11551.68|0
1628585820000|2021-08-10 08:57:00|11551.6|11551.6|11551.37|11551.37|11551.6|11551.6|11551.37|11551.37|0
1628585860000|2021-08-10 08:57:40|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|11551.65|0
1628585870000|2021-08-10 08:57:50|11551.18|11551.18|11550.86|11550.86|11551.18|11551.18|11550.86|11550.86|0
1628585880000|2021-08-10 08:58:00|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|0
1628585890000|2021-08-10 08:58:10|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|11550.89|0
1628585910000|2021-08-10 08:58:30|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|11551.03|0
1628585930000|2021-08-10 08:58:50|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|11551.44|0
1628585950000|2021-08-10 08:59:10|11551.85|11551.85|11551.85|11551.85|11551.85|11551.85|11551.85|11551.85|0
1628585960000|2021-08-10 08:59:20|11554.86|11554.86|11554.86|11554.86|11554.86|11554.86|11554.86|11554.86|0
1628585980000|2021-08-10 08:59:40|11555.86|11555.86|11555.86|11555.86|11555.86|11555.86|11555.86|11555.86|0
1628585990000|2021-08-10 08:59:50|11556.03|11556.03|11556.74|11556.74|11556.74|11556.74|11556.03|11556.03|0
1628586000000|2021-08-10 09:00:00|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|11556.99|0
1628586010000|2021-08-10 09:00:10|11557.39|11557.39|11557.39|11557.39|11557.39|11557.39|11557.39|11557.39|0
1628586020000|2021-08-10 09:00:20|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|11556.39|0
1628586040000|2021-08-10 09:00:40|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|11556.41|0
1628586050000|2021-08-10 09:00:50|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|0
1628586060000|2021-08-10 09:01:00|11556.45|11556.45|11555.15|11555.15|11556.45|11556.45|11555.15|11555.15|0
1628586120000|2021-08-10 09:02:00|11555.51|11555.51|11558.23|11558.23|11558.23|11558.23|11555.51|11555.51|0
1628586130000|2021-08-10 09:02:10|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|0
1628586140000|2021-08-10 09:02:20|11557.97|11557.97|11557.8|11557.8|11557.97|11557.97|11557.8|11557.8|0
1628586190000|2021-08-10 09:03:10|11556.79|11556.79|11556.07|11556.07|11556.79|11556.79|11556.07|11556.07|0
1628586200000|2021-08-10 09:03:20|11555.72|11555.72|11555.01|11555.01|11555.72|11555.72|11555.01|11555.01|0
1628586210000|2021-08-10 09:03:30|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|11556.02|0
1628586220000|2021-08-10 09:03:40|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|11556.42|0
1628586250000|2021-08-10 09:04:10|11555.42|11555.42|11555.63|11555.63|11555.63|11555.63|11555.42|11555.42|0
1628586260000|2021-08-10 09:04:20|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|11555.37|0
1628586300000|2021-08-10 09:05:00|11556.24|11556.24|11556.48|11556.48|11556.48|11556.48|11556.24|11556.24|0
1628586340000|2021-08-10 09:05:40|11556.31|11556.31|11556.48|11556.48|11556.61|11556.61|11556.31|11556.31|0
1628586350000|2021-08-10 09:05:50|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|11557.48|0
1628586360000|2021-08-10 09:06:00|11557.8|11557.8|11558.59|11558.59|11558.59|11558.59|11557.8|11557.8|0
1628586370000|2021-08-10 09:06:10|11558.04|11558.04|11559.39|11559.39|11559.39|11559.39|11558.04|11558.04|0
1628586380000|2021-08-10 09:06:20|11559.8|11559.8|11560.16|11560.16|11560.16|11560.16|11559.8|11559.8|0
1628586390000|2021-08-10 09:06:30|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|11559.64|0
1628586410000|2021-08-10 09:06:50|11559.77|11559.77|11560.54|11560.54|11560.54|11560.54|11559.53|11559.53|0
1628586420000|2021-08-10 09:07:00|11560.75|11560.75|11560.08|11560.08|11561.15|11561.15|11560.08|11560.08|0
1628586430000|2021-08-10 09:07:10|11559.77|11559.77|11559.53|11559.53|11559.77|11559.77|11559.53|11559.53|0
1628586440000|2021-08-10 09:07:20|11561.99|11561.99|11561.99|11561.99|11561.99|11561.99|11561.99|11561.99|0
1628586470000|2021-08-10 09:07:50|11561.34|11561.34|11561.13|11561.13|11561.34|11561.34|11561.13|11561.13|0
1628586480000|2021-08-10 09:08:00|11561.6|11561.6|11561.39|11561.39|11561.6|11561.6|11561.39|11561.39|0
1628586490000|2021-08-10 09:08:10|11561.8|11561.8|11561.8|11561.8|11562.01|11562.01|11561.8|11561.8|0
1628586500000|2021-08-10 09:08:20|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|11561.58|0
1628586520000|2021-08-10 09:08:40|11561.8|11561.8|11562.01|11562.01|11562.01|11562.01|11561.8|11561.8|0
1628586530000|2021-08-10 09:08:50|11560|11560|11560|11560|11560|11560|11560|11560|0
1628586540000|2021-08-10 09:09:00|11559|11559|11558.64|11558.64|11559|11559|11558.64|11558.64|0
1628586550000|2021-08-10 09:09:10|11559.72|11559.72|11560.15|11560.15|11560.15|11560.15|11559.72|11559.72|0
1628586560000|2021-08-10 09:09:20|11559.14|11559.14|11559.96|11559.96|11559.96|11559.96|11559.14|11559.14|0
1628586570000|2021-08-10 09:09:30|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|0
1628586580000|2021-08-10 09:09:40|11560.89|11560.89|11561.05|11561.05|11561.05|11561.05|11560.81|11560.81|0
1628586590000|2021-08-10 09:09:50|11561.29|11561.29|11561.13|11561.13|11561.52|11561.52|11561.13|11561.13|0
1628586600000|2021-08-10 09:10:00|11560.81|11560.81|11560.58|11560.58|11560.81|11560.81|11560.58|11560.58|0
1628586610000|2021-08-10 09:10:10|11560.81|11560.81|11560.42|11560.42|11560.81|11560.81|11560.42|11560.42|0
1628586650000|2021-08-10 09:10:50|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.15|11560.15|0
1628586660000|2021-08-10 09:11:00|11560.42|11560.42|11559.79|11559.79|11560.42|11560.42|11559.79|11559.79|0
1628586680000|2021-08-10 09:11:20|11560.14|11560.14|11562.1|11562.1|11562.81|11562.81|11560.14|11560.14|0
1628586690000|2021-08-10 09:11:30|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|11561.1|0
1628586700000|2021-08-10 09:11:40|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|11560.92|0
1628586720000|2021-08-10 09:12:00|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|11559.7|0
1628586730000|2021-08-10 09:12:10|11560.49|11560.49|11560.72|11560.72|11560.72|11560.72|11560.49|11560.49|0
1628586750000|2021-08-10 09:12:30|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|0
1628586780000|2021-08-10 09:13:00|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|11561.86|0
1628586790000|2021-08-10 09:13:10|11561.88|11561.88|11561.88|11561.88|11561.88|11561.88|11561.88|11561.88|0
1628586800000|2021-08-10 09:13:20|11562.02|11562.02|11562.02|11562.02|11562.02|11562.02|11562.02|11562.02|0
1628586820000|2021-08-10 09:13:40|11561.59|11561.59|11561.81|11561.81|11561.81|11561.81|11561.59|11561.59|0
1628586830000|2021-08-10 09:13:50|11560.8|11560.8|11561.2|11561.2|11561.2|11561.2|11560.8|11560.8|0
1628586840000|2021-08-10 09:14:00|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|11560.85|0
1628586850000|2021-08-10 09:14:10|11560.61|11560.61|11560.38|11560.38|11560.61|11560.61|11560.38|11560.38|0
1628586860000|2021-08-10 09:14:20|11560.22|11560.22|11559.59|11559.59|11560.22|11560.22|11559.59|11559.59|0
1628586890000|2021-08-10 09:14:50|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|11559.42|0
1628586930000|2021-08-10 09:15:30|11559.66|11559.66|11559.87|11559.87|11559.87|11559.87|11559.66|11559.66|0
1628586950000|2021-08-10 09:15:50|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|11560.28|0
1628586960000|2021-08-10 09:16:00|11560.02|11560.02|11560.24|11560.24|11560.24|11560.24|11560.02|11560.02|0
1628586970000|2021-08-10 09:16:10|11560|11560|11560.63|11560.63|11561.14|11561.14|11559.76|11559.76|0
1628586980000|2021-08-10 09:16:20|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|11559.62|0
1628586990000|2021-08-10 09:16:30|11559.27|11559.27|11557.87|11557.87|11559.27|11559.27|11557.87|11557.87|0
1628587020000|2021-08-10 09:17:00|11557.63|11557.63|11557.56|11557.56|11557.63|11557.63|11557.56|11557.56|0
1628587030000|2021-08-10 09:17:10|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|11557.4|0
1628587050000|2021-08-10 09:17:30|11557.18|11557.18|11557.81|11557.81|11557.81|11557.81|11557.18|11557.18|0
1628587060000|2021-08-10 09:17:40|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|11559.82|0
1628587080000|2021-08-10 09:18:00|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|11558.38|0
1628587090000|2021-08-10 09:18:10|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|0
1628587100000|2021-08-10 09:18:20|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|11558.4|0
1628587150000|2021-08-10 09:19:10|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|11558.16|0
1628587170000|2021-08-10 09:19:30|11559.17|11559.17|11559.17|11559.17|11559.17|11559.17|11559.17|11559.17|0
1628587180000|2021-08-10 09:19:40|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|11558.65|0
1628587190000|2021-08-10 09:19:50|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|11558.02|0
1628587200000|2021-08-10 09:20:00|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|11558.83|0
1628587220000|2021-08-10 09:20:20|11559.24|11559.24|11559.24|11559.24|11559.24|11559.24|11559.24|11559.24|0
1628587240000|2021-08-10 09:20:40|11559.26|11559.26|11559.46|11559.46|11559.46|11559.46|11559.26|11559.26|0
1628587260000|2021-08-10 09:21:00|11559.68|11559.68|11558.89|11558.89|11559.89|11559.89|11558.89|11558.89|0
1628587270000|2021-08-10 09:21:10|11556.43|11556.43|11554.42|11554.42|11556.43|11556.43|11554.42|11554.42|0
1628587310000|2021-08-10 09:21:50|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|11555.65|0
1628587320000|2021-08-10 09:22:00|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|0
1628587330000|2021-08-10 09:22:10|11555.73|11555.73|11555.6|11555.6|11555.73|11555.73|11555.6|11555.6|0
1628587370000|2021-08-10 09:22:50|11556.07|11556.07|11556.5|11556.5|11556.5|11556.5|11556.07|11556.07|0
1628587420000|2021-08-10 09:23:40|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|0
1628587430000|2021-08-10 09:23:50|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|11556.55|0
1628587450000|2021-08-10 09:24:10|11556.64|11556.64|11557.7|11557.7|11557.7|11557.7|11556.47|11556.47|0
1628587460000|2021-08-10 09:24:20|11558.02|11558.02|11559.11|11559.11|11559.11|11559.11|11558.02|11558.02|0
1628587510000|2021-08-10 09:25:10|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|11558.94|0
1628587520000|2021-08-10 09:25:20|11558.78|11558.78|11559.28|11559.28|11559.28|11559.28|11558.78|11558.78|0
1628587540000|2021-08-10 09:25:40|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|11559.72|0
1628587550000|2021-08-10 09:25:50|11560.95|11560.95|11560.95|11560.95|11560.95|11560.95|11560.95|11560.95|0
1628587560000|2021-08-10 09:26:00|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|11561.16|0
1628587570000|2021-08-10 09:26:10|11560.93|11560.93|11560.69|11560.69|11560.93|11560.93|11560.69|11560.69|0
1628587580000|2021-08-10 09:26:20|11560.84|11560.84|11560.87|11560.87|11560.87|11560.87|11560.84|11560.84|0
1628587600000|2021-08-10 09:26:40|11561.02|11561.02|11560.93|11560.93|11561.02|11561.02|11560.93|11560.93|0
1628587610000|2021-08-10 09:26:50|11561.34|11561.34|11560.33|11560.33|11561.34|11561.34|11560.33|11560.33|0
1628587640000|2021-08-10 09:27:20|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|0
1628587650000|2021-08-10 09:27:30|11560.31|11560.31|11560.31|11560.31|11560.31|11560.31|11560.31|11560.31|0
1628587660000|2021-08-10 09:27:40|11559.08|11559.08|11559.08|11559.08|11559.08|11559.08|11559.08|11559.08|0
1628587670000|2021-08-10 09:27:50|11558.08|11558.08|11560.31|11560.31|11560.31|11560.31|11558.08|11558.08|0
1628587690000|2021-08-10 09:28:10|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|11560.1|0
1628587700000|2021-08-10 09:28:20|11559.09|11559.09|11558.09|11558.09|11559.09|11559.09|11558.09|11558.09|0
1628587760000|2021-08-10 09:29:20|11557.68|11557.68|11557.68|11557.68|11557.68|11557.68|11557.68|11557.68|0
1628587780000|2021-08-10 09:29:40|11557.51|11557.51|11557.07|11557.07|11557.51|11557.51|11557.07|11557.07|0
1628587790000|2021-08-10 09:29:50|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|11557.63|0
1628587800000|2021-08-10 09:30:00|11557.47|11557.47|11557.31|11557.31|11557.47|11557.47|11557.31|11557.31|0
1628587810000|2021-08-10 09:30:10|11557.72|11557.72|11558.79|11558.79|11558.79|11558.79|11557.72|11557.72|0
1628587820000|2021-08-10 09:30:20|11558.52|11558.52|11558.79|11558.79|11558.79|11558.79|11558.52|11558.52|0
1628587830000|2021-08-10 09:30:30|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|11558.64|0
1628587840000|2021-08-10 09:30:40|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|11558.49|0
1628587850000|2021-08-10 09:30:50|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|0
1628587860000|2021-08-10 09:31:00|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|11558.26|0
1628587880000|2021-08-10 09:31:20|11558.61|11558.61|11558.26|11558.26|11558.61|11558.61|11558.26|11558.26|0
1628587890000|2021-08-10 09:31:30|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|11557.26|0
1628587930000|2021-08-10 09:32:10|11557.04|11557.04|11557.06|11557.06|11557.06|11557.06|11557.04|11557.04|0
1628587940000|2021-08-10 09:32:20|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|11556.84|0
1628587960000|2021-08-10 09:32:40|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|11556.67|0
1628587990000|2021-08-10 09:33:10|11555.67|11555.67|11555.53|11555.53|11555.67|11555.67|11555.26|11555.26|0
1628588010000|2021-08-10 09:33:30|11556|11556|11556|11556|11556|11556|11556|11556|0
1628588060000|2021-08-10 09:34:20|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|11556.16|0
1628588090000|2021-08-10 09:34:50|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|0
1628588100000|2021-08-10 09:35:00|11554.38|11554.38|11554.38|11554.38|11554.38|11554.38|11554.38|11554.38|0
1628588120000|2021-08-10 09:35:20|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|11554.93|0
1628588160000|2021-08-10 09:36:00|11555.25|11555.25|11555.4|11555.4|11555.4|11555.4|11555.25|11555.25|0
1628588170000|2021-08-10 09:36:10|11555.17|11555.17|11555.09|11555.09|11555.17|11555.17|11555.09|11555.09|0
1628588200000|2021-08-10 09:36:40|11555.26|11555.26|11555.26|11555.26|11555.26|11555.26|11555.26|11555.26|0
1628588220000|2021-08-10 09:37:00|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|0
1628588240000|2021-08-10 09:37:20|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|11555.32|0
1628588250000|2021-08-10 09:37:30|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|11555.16|0
1628588270000|2021-08-10 09:37:50|11555.08|11555.08|11555.35|11555.35|11555.35|11555.35|11555.08|11555.08|0
1628588280000|2021-08-10 09:38:00|11555.14|11555.14|11556.93|11556.93|11556.93|11556.93|11554.92|11554.92|0
1628588290000|2021-08-10 09:38:10|11557.28|11557.28|11556.05|11556.05|11557.28|11557.28|11556.05|11556.05|0
1628588300000|2021-08-10 09:38:20|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|11556.15|0
1628588320000|2021-08-10 09:38:40|11555.99|11555.99|11553.12|11553.12|11556.35|11556.35|11553.12|11553.12|0
1628588340000|2021-08-10 09:39:00|11552.76|11552.76|11552.76|11552.76|11552.76|11552.76|11552.76|11552.76|0
1628588350000|2021-08-10 09:39:10|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|11553.27|0
1628588360000|2021-08-10 09:39:20|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|11553.74|0
1628588370000|2021-08-10 09:39:30|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|11553.24|0
1628588390000|2021-08-10 09:39:50|11553.67|11553.67|11554.1|11554.1|11554.1|11554.1|11553.67|11553.67|0
1628588400000|2021-08-10 09:40:00|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|0
1628588420000|2021-08-10 09:40:20|11553.77|11553.77|11553.77|11553.77|11553.77|11553.77|11553.77|11553.77|0
1628588430000|2021-08-10 09:40:30|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|11553.59|0
1628588440000|2021-08-10 09:40:40|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|11553.16|0
1628588450000|2021-08-10 09:40:50|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|11554.16|0
1628588470000|2021-08-10 09:41:10|11553.16|11553.16|11552.15|11552.15|11553.16|11553.16|11552.15|11552.15|0
1628588490000|2021-08-10 09:41:30|11552.46|11552.46|11553.69|11553.69|11553.69|11553.69|11552.46|11552.46|0
1628588500000|2021-08-10 09:41:40|11554.69|11554.69|11554.78|11554.78|11554.86|11554.86|11554.69|11554.69|0
1628588510000|2021-08-10 09:41:50|11554.91|11554.91|11554.91|11554.91|11554.91|11554.91|11554.91|11554.91|0
1628588520000|2021-08-10 09:42:00|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|11554.66|0
1628588540000|2021-08-10 09:42:20|11555.37|11555.37|11554.97|11554.97|11555.37|11555.37|11554.66|11554.66|0
1628588570000|2021-08-10 09:42:50|11554.62|11554.62|11554.62|11554.62|11554.62|11554.62|11554.62|11554.62|0
1628588590000|2021-08-10 09:43:10|11554.79|11554.79|11554.43|11554.43|11554.79|11554.79|11554.43|11554.43|0
1628588600000|2021-08-10 09:43:20|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|11554.79|0
1628588620000|2021-08-10 09:43:40|11554.87|11554.87|11555.01|11555.01|11555.01|11555.01|11554.63|11554.63|0
1628588630000|2021-08-10 09:43:50|11554.76|11554.76|11553.75|11553.75|11554.76|11554.76|11553.75|11553.75|0
1628588660000|2021-08-10 09:44:20|11554.76|11554.76|11554.76|11554.76|11554.76|11554.76|11554.76|11554.76|0
1628588670000|2021-08-10 09:44:30|11554.23|11554.23|11554.21|11554.21|11554.23|11554.23|11553.97|11553.97|0
1628588680000|2021-08-10 09:44:40|11555.21|11555.21|11555.99|11555.99|11555.99|11555.99|11555.21|11555.21|0
1628588710000|2021-08-10 09:45:10|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|0
1628588720000|2021-08-10 09:45:20|11557|11557|11557|11557|11557.41|11557.41|11557|11557|0
1628588730000|2021-08-10 09:45:30|11554.99|11554.99|11553.35|11553.35|11554.99|11554.99|11553.35|11553.35|0
1628588740000|2021-08-10 09:45:40|11553.43|11553.43|11553.02|11553.02|11553.43|11553.43|11553.02|11553.02|0
1628588750000|2021-08-10 09:45:50|11553.43|11553.43|11554.84|11554.84|11554.84|11554.84|11553.43|11553.43|0
1628588760000|2021-08-10 09:46:00|11554.63|11554.63|11554.89|11554.89|11554.89|11554.89|11554.63|11554.63|0
1628588770000|2021-08-10 09:46:10|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|11554.42|0
1628588780000|2021-08-10 09:46:20|11554.18|11554.18|11554.18|11554.18|11554.18|11554.18|11554.18|11554.18|0
1628588790000|2021-08-10 09:46:30|11553.96|11553.96|11553.84|11553.84|11553.96|11553.96|11553.84|11553.84|0
1628588800000|2021-08-10 09:46:40|11553.78|11553.78|11553.21|11553.21|11553.78|11553.78|11553.21|11553.21|0
1628588810000|2021-08-10 09:46:50|11552.2|11552.2|11554.66|11554.66|11554.66|11554.66|11552.2|11552.2|0
1628588860000|2021-08-10 09:47:40|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|11554.45|0
1628588870000|2021-08-10 09:47:50|11555|11555|11555|11555|11555|11555|11555|11555|0
1628588880000|2021-08-10 09:48:00|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|11555.22|0
1628588910000|2021-08-10 09:48:30|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|11555.05|0
1628588920000|2021-08-10 09:48:40|11555.48|11555.48|11556.32|11556.32|11556.32|11556.32|11555.32|11555.32|0
1628588930000|2021-08-10 09:48:50|11556.25|11556.25|11556.17|11556.17|11556.25|11556.25|11556.17|11556.17|0
1628588970000|2021-08-10 09:49:30|11556.3|11556.3|11556.3|11556.3|11556.3|11556.3|11556.3|11556.3|0
1628588980000|2021-08-10 09:49:40|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|11556.78|0
1628589010000|2021-08-10 09:50:10|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|0
1628589020000|2021-08-10 09:50:20|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|0
1628589030000|2021-08-10 09:50:30|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|11556.82|0
1628589040000|2021-08-10 09:50:40|11557.18|11557.18|11558.51|11558.51|11558.51|11558.51|11557.18|11557.18|0
1628589050000|2021-08-10 09:50:50|11559.01|11559.01|11558.75|11558.75|11559.01|11559.01|11558.75|11558.75|0
1628589070000|2021-08-10 09:51:10|11558.39|11558.39|11558.39|11558.39|11558.39|11558.39|11558.39|11558.39|0
1628589100000|2021-08-10 09:51:40|11558.41|11558.41|11557.59|11557.59|11558.41|11558.41|11557.59|11557.59|0
1628589220000|2021-08-10 09:53:40|11557.42|11557.42|11557.59|11557.59|11557.59|11557.59|11557.42|11557.42|0
1628589230000|2021-08-10 09:53:50|11557.75|11557.75|11557.67|11557.67|11557.75|11557.75|11557.67|11557.67|0
1628589240000|2021-08-10 09:54:00|11557.59|11557.59|11557.36|11557.36|11557.83|11557.83|11557.36|11557.36|0
1628589250000|2021-08-10 09:54:10|11557.28|11557.28|11559.74|11559.74|11559.74|11559.74|11557.28|11557.28|0
1628589270000|2021-08-10 09:54:30|11559.52|11559.52|11559.45|11559.45|11559.52|11559.52|11559.45|11559.45|0
1628589300000|2021-08-10 09:55:00|11559.21|11559.21|11560.06|11560.06|11560.06|11560.06|11559.21|11559.21|0
1628589310000|2021-08-10 09:55:10|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|11559.74|0
1628589370000|2021-08-10 09:56:10|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|11560.06|0
1628589390000|2021-08-10 09:56:30|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|0
1628589410000|2021-08-10 09:56:50|11559.71|11559.71|11562.16|11562.16|11562.16|11562.16|11559.71|11559.71|0
1628589420000|2021-08-10 09:57:00|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|11563.39|0
1628589450000|2021-08-10 09:57:30|11563.85|11563.85|11563.55|11563.55|11563.85|11563.85|11563.55|11563.55|0
1628589460000|2021-08-10 09:57:40|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|11563.33|0
1628589480000|2021-08-10 09:58:00|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|11563.81|0
1628589540000|2021-08-10 09:59:00|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|11564.51|0
1628589580000|2021-08-10 09:59:40|11565.74|11565.74|11567.75|11567.75|11567.75|11567.75|11565.74|11565.74|0
1628589600000|2021-08-10 10:00:00|11568.16|11568.16|11567.69|11567.69|11568.16|11568.16|11567.69|11567.69|0
1628589610000|2021-08-10 10:00:10|11567.86|11567.86|11569.13|11569.13|11569.48|11569.48|11567.86|11567.86|0
1628589620000|2021-08-10 10:00:20|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|11569.48|0
1628589630000|2021-08-10 10:00:30|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|0
1628589650000|2021-08-10 10:00:50|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|11570.47|0
1628589670000|2021-08-10 10:01:10|11571.47|11571.47|11571.8|11571.8|11572.04|11572.04|11571.47|11571.47|0
1628589700000|2021-08-10 10:01:40|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|11572.16|0
1628589710000|2021-08-10 10:01:50|11572.51|11572.51|11572.51|11572.51|11572.51|11572.51|11572.51|11572.51|0
1628589720000|2021-08-10 10:02:00|11572.16|11572.16|11572.29|11572.29|11572.29|11572.29|11572.16|11572.16|0
1628589760000|2021-08-10 10:02:40|11572.42|11572.42|11572.24|11572.24|11572.55|11572.55|11572.16|11572.16|0
1628589770000|2021-08-10 10:02:50|11572|11572|11572|11572|11572|11572|11572|11572|0
1628589790000|2021-08-10 10:03:10|11570.77|11570.77|11571.78|11571.78|11571.78|11571.78|11570.77|11570.77|0
1628589820000|2021-08-10 10:03:40|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|11572.13|0
1628589840000|2021-08-10 10:04:00|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|11571.13|0
1628589870000|2021-08-10 10:04:30|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|0
1628589880000|2021-08-10 10:04:40|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|11573.58|0
1628589910000|2021-08-10 10:05:10|11574.45|11574.45|11573.09|11573.09|11574.45|11574.45|11573.09|11573.09|0
1628589920000|2021-08-10 10:05:20|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|11573.15|0
1628589950000|2021-08-10 10:05:50|11573.47|11573.47|11573.47|11573.47|11573.47|11573.47|11573.47|11573.47|0
1628589960000|2021-08-10 10:06:00|11573.39|11573.39|11575.4|11575.4|11575.4|11575.4|11573.39|11573.39|0
1628589990000|2021-08-10 10:06:30|11576.4|11576.4|11576.16|11576.16|11576.4|11576.4|11576.16|11576.16|0
1628590000000|2021-08-10 10:06:40|11575.16|11575.16|11576.64|11576.64|11576.64|11576.64|11575.16|11575.16|0
1628590010000|2021-08-10 10:06:50|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|11577.46|0
1628590020000|2021-08-10 10:07:00|11577.22|11577.22|11576.98|11576.98|11577.22|11577.22|11576.98|11576.98|0
1628590030000|2021-08-10 10:07:10|11577.98|11577.98|11577.98|11577.98|11577.98|11577.98|11577.98|11577.98|0
1628590070000|2021-08-10 10:07:50|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|11578.3|0
1628590090000|2021-08-10 10:08:10|11579.53|11579.53|11584.18|11584.18|11584.45|11584.45|11579.53|11579.53|0
1628590120000|2021-08-10 10:08:40|11584.59|11584.59|11584.59|11584.59|11584.59|11584.59|11584.59|11584.59|0
1628590130000|2021-08-10 10:08:50|11584.94|11584.94|11587.96|11587.96|11587.96|11587.96|11584.94|11584.94|0
1628590140000|2021-08-10 10:09:00|11588.96|11588.96|11587.96|11587.96|11588.96|11588.96|11587.96|11587.96|0
1628590150000|2021-08-10 10:09:10|11589.19|11589.19|11589.19|11589.19|11589.19|11589.19|11589.19|11589.19|0
1628590190000|2021-08-10 10:09:50|11589.4|11589.4|11590.54|11590.54|11590.54|11590.54|11589.4|11589.4|0
1628590200000|2021-08-10 10:10:00|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|11589.32|0
1628590220000|2021-08-10 10:10:20|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|0
1628590260000|2021-08-10 10:11:00|11588.39|11588.39|11588.63|11588.63|11588.63|11588.63|11588.39|11588.39|0
1628590280000|2021-08-10 10:11:20|11588.84|11588.84|11588.84|11588.84|11588.84|11588.84|11588.84|11588.84|0
1628590290000|2021-08-10 10:11:30|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|0
1628590300000|2021-08-10 10:11:40|11588.84|11588.84|11587.84|11587.84|11588.84|11588.84|11587.84|11587.84|0
1628590320000|2021-08-10 10:12:00|11588.84|11588.84|11589.66|11589.66|11589.66|11589.66|11588.84|11588.84|0
1628590370000|2021-08-10 10:12:50|11590.66|11590.66|11590.66|11590.66|11590.66|11590.66|11590.66|11590.66|0
1628590380000|2021-08-10 10:13:00|11590.83|11590.83|11592.16|11592.16|11592.16|11592.16|11590.83|11590.83|0
1628590390000|2021-08-10 10:13:10|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|0
1628590400000|2021-08-10 10:13:20|11594.39|11594.39|11594.23|11594.23|11594.39|11594.39|11594.23|11594.23|0
1628590410000|2021-08-10 10:13:30|11594.07|11594.07|11594.2|11594.2|11594.2|11594.2|11594.07|11594.07|0
1628590430000|2021-08-10 10:13:50|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|11593.85|0
1628590450000|2021-08-10 10:14:10|11593.14|11593.14|11593.5|11593.5|11593.5|11593.5|11593.14|11593.14|0
1628590500000|2021-08-10 10:15:00|11593.59|11593.59|11594.25|11594.25|11594.25|11594.25|11593.59|11593.59|0
1628590510000|2021-08-10 10:15:10|11594.11|11594.11|11594.73|11594.73|11594.73|11594.73|11594.11|11594.11|0
1628590560000|2021-08-10 10:16:00|11593.5|11593.5|11592.27|11592.27|11593.5|11593.5|11592.27|11592.27|0
1628590580000|2021-08-10 10:16:20|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|0
1628590620000|2021-08-10 10:17:00|11592.03|11592.03|11590.72|11590.72|11592.03|11592.03|11590.72|11590.72|0
1628590630000|2021-08-10 10:17:10|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|11590.56|0
1628590660000|2021-08-10 10:17:40|11591|11591|11591|11591|11591|11591|11591|11591|0
1628590690000|2021-08-10 10:18:10|11590.59|11590.59|11591|11591|11591|11591|11590.59|11590.59|0
1628590710000|2021-08-10 10:18:30|11592|11592|11594.36|11594.36|11594.36|11594.36|11591.65|11591.65|0
1628590730000|2021-08-10 10:18:50|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|11595.37|0
1628590740000|2021-08-10 10:19:00|11595.72|11595.72|11596.95|11596.95|11596.95|11596.95|11595.72|11595.72|0
1628590760000|2021-08-10 10:19:20|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|11596.73|0
1628590780000|2021-08-10 10:19:40|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|0
1628590800000|2021-08-10 10:20:00|11597.16|11597.16|11597.52|11597.52|11597.52|11597.52|11597.16|11597.16|0
1628590810000|2021-08-10 10:20:10|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|11598.52|0
1628590820000|2021-08-10 10:20:20|11598.76|11598.76|11598.97|11598.97|11598.97|11598.97|11598.76|11598.76|0
1628590830000|2021-08-10 10:20:30|11599.19|11599.19|11600.07|11600.07|11600.07|11600.07|11599.19|11599.19|0
1628590840000|2021-08-10 10:20:40|11600.33|11600.33|11599.53|11599.53|11600.33|11600.33|11599.53|11599.53|0
1628590860000|2021-08-10 10:21:00|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|11599.63|0
1628590870000|2021-08-10 10:21:10|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|11599.71|0
1628590890000|2021-08-10 10:21:30|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|0
1628590940000|2021-08-10 10:22:20|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|11599.13|0
1628590960000|2021-08-10 10:22:40|11599.35|11599.35|11599.35|11599.35|11599.35|11599.35|11599.35|11599.35|0
1628590970000|2021-08-10 10:22:50|11599.42|11599.42|11599.42|11599.42|11599.42|11599.42|11599.42|11599.42|0
1628590990000|2021-08-10 10:23:10|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|0
1628591000000|2021-08-10 10:23:20|11598.59|11598.59|11597.59|11597.59|11598.59|11598.59|11597.59|11597.59|0
1628591010000|2021-08-10 10:23:30|11597.8|11597.8|11598.36|11598.36|11598.36|11598.36|11597.8|11597.8|0
1628591020000|2021-08-10 10:23:40|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|11598.19|0
1628591040000|2021-08-10 10:24:00|11598.72|11598.72|11598.85|11598.85|11598.85|11598.85|11598.72|11598.72|0
1628591050000|2021-08-10 10:24:10|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|11598.72|0
1628591060000|2021-08-10 10:24:20|11599.12|11599.12|11599.17|11599.17|11599.36|11599.36|11599.12|11599.12|0
1628591070000|2021-08-10 10:24:30|11598.7|11598.7|11598.78|11598.78|11598.86|11598.86|11598.7|11598.7|0
1628591080000|2021-08-10 10:24:40|11599.05|11599.05|11599.07|11599.07|11599.07|11599.07|11599.05|11599.05|0
1628591100000|2021-08-10 10:25:00|11599.2|11599.2|11600.46|11600.46|11600.46|11600.46|11599.07|11599.07|0
1628591110000|2021-08-10 10:25:10|11600.22|11600.22|11601.1|11601.1|11601.1|11601.1|11600.22|11600.22|0
1628591130000|2021-08-10 10:25:30|11599.88|11599.88|11598.87|11598.87|11599.88|11599.88|11598.87|11598.87|0
1628591150000|2021-08-10 10:25:50|11599.3|11599.3|11599.52|11599.52|11599.52|11599.52|11599.3|11599.3|0
1628591160000|2021-08-10 10:26:00|11598.81|11598.81|11599.16|11599.16|11599.16|11599.16|11598.81|11598.81|0
1628591170000|2021-08-10 10:26:10|11598.81|11598.81|11598.59|11598.59|11598.81|11598.81|11598.59|11598.59|0
1628591180000|2021-08-10 10:26:20|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|11598.83|0
1628591190000|2021-08-10 10:26:30|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|11598.99|0
1628591200000|2021-08-10 10:26:40|11597.76|11597.76|11597.27|11597.27|11597.76|11597.76|11597.27|11597.27|0
1628591210000|2021-08-10 10:26:50|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|0
1628591220000|2021-08-10 10:27:00|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1628591230000|2021-08-10 10:27:10|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|0
1628591260000|2021-08-10 10:27:40|11596.19|11596.19|11596.03|11596.03|11596.19|11596.19|11596.03|11596.03|0
1628591340000|2021-08-10 10:29:00|11596.25|11596.25|11596.46|11596.46|11596.46|11596.46|11596.25|11596.25|0
1628591350000|2021-08-10 10:29:10|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|0
1628591360000|2021-08-10 10:29:20|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|11597.85|0
1628591370000|2021-08-10 10:29:30|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|11598.11|0
1628591400000|2021-08-10 10:30:00|11596.89|11596.89|11597.89|11597.89|11597.89|11597.89|11596.89|11596.89|0
1628591410000|2021-08-10 10:30:10|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|0
1628591430000|2021-08-10 10:30:30|11598.95|11598.95|11597.88|11597.88|11598.95|11598.95|11597.83|11597.83|0
1628591440000|2021-08-10 10:30:40|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|0
1628591470000|2021-08-10 10:31:10|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|11597.75|0
1628591490000|2021-08-10 10:31:30|11596.52|11596.52|11595.51|11595.51|11596.52|11596.52|11595.51|11595.51|0
1628591510000|2021-08-10 10:31:50|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|0
1628591520000|2021-08-10 10:32:00|11595.15|11595.15|11594.89|11594.89|11595.15|11595.15|11594.89|11594.89|0
1628591530000|2021-08-10 10:32:10|11594.37|11594.37|11594.37|11594.37|11594.37|11594.37|11594.37|11594.37|0
1628591540000|2021-08-10 10:32:20|11594.02|11594.02|11594.45|11594.45|11594.45|11594.45|11594.02|11594.02|0
1628591550000|2021-08-10 10:32:30|11594.24|11594.24|11594.45|11594.45|11594.45|11594.45|11594.24|11594.24|0
1628591570000|2021-08-10 10:32:50|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|11594.38|0
1628591660000|2021-08-10 10:34:20|11594.16|11594.16|11594.16|11594.16|11594.16|11594.16|11594.16|11594.16|0
1628591670000|2021-08-10 10:34:30|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1628591690000|2021-08-10 10:34:50|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1628591720000|2021-08-10 10:35:20|11595.27|11595.27|11594.44|11594.44|11595.27|11595.27|11594.44|11594.44|0
1628591730000|2021-08-10 10:35:30|11594.31|11594.31|11593.97|11593.97|11594.31|11594.31|11593.97|11593.97|0
1628591760000|2021-08-10 10:36:00|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|0
1628591780000|2021-08-10 10:36:20|11594.25|11594.25|11593.02|11593.02|11594.25|11594.25|11593.02|11593.02|0
1628591810000|2021-08-10 10:36:50|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|11592.8|0
1628591830000|2021-08-10 10:37:10|11592.62|11592.62|11592.38|11592.38|11592.62|11592.62|11592.38|11592.38|0
1628591860000|2021-08-10 10:37:40|11592.59|11592.59|11592.78|11592.78|11592.78|11592.78|11592.59|11592.59|0
1628591880000|2021-08-10 10:38:00|11592.42|11592.42|11591.71|11591.71|11592.42|11592.42|11591.71|11591.71|0
1628591920000|2021-08-10 10:38:40|11591.77|11591.77|11591.77|11591.77|11591.77|11591.77|11591.36|11591.36|0
1628591930000|2021-08-10 10:38:50|11591.6|11591.6|11591.43|11591.43|11591.6|11591.6|11591.43|11591.43|0
1628591940000|2021-08-10 10:39:00|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1628591950000|2021-08-10 10:39:10|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|0
1628591960000|2021-08-10 10:39:20|11592.31|11592.31|11592.51|11592.51|11592.51|11592.51|11592.31|11592.31|0
1628591970000|2021-08-10 10:39:30|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|11592.75|0
1628591980000|2021-08-10 10:39:40|11592.39|11592.39|11592.2|11592.2|11592.47|11592.47|11592.2|11592.2|0
1628591990000|2021-08-10 10:39:50|11591.85|11591.85|11591.91|11591.91|11591.91|11591.91|11591.85|11591.85|0
1628592000000|2021-08-10 10:40:00|11591.81|11591.81|11592.03|11592.03|11592.44|11592.44|11591.81|11591.81|0
1628592010000|2021-08-10 10:40:10|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|0
1628592070000|2021-08-10 10:41:10|11592.13|11592.13|11592.29|11592.29|11592.29|11592.29|11592.13|11592.13|0
1628592120000|2021-08-10 10:42:00|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|11592.46|0
1628592170000|2021-08-10 10:42:50|11591.99|11591.99|11591.11|11591.11|11592.07|11592.07|11591.11|11591.11|0
1628592180000|2021-08-10 10:43:00|11590.75|11590.75|11589.39|11589.39|11590.75|11590.75|11589.39|11589.39|0
1628592190000|2021-08-10 10:43:10|11589.15|11589.15|11588.91|11588.91|11589.15|11589.15|11588.91|11588.91|0
1628592200000|2021-08-10 10:43:20|11588.8|11588.8|11585.92|11585.92|11588.8|11588.8|11585.92|11585.92|0
1628592210000|2021-08-10 10:43:30|11586.16|11586.16|11586.97|11586.97|11587.4|11587.4|11586.16|11586.16|0
1628592220000|2021-08-10 10:43:40|11587.32|11587.32|11587.15|11587.15|11587.32|11587.32|11587.15|11587.15|0
1628592230000|2021-08-10 10:43:50|11587.56|11587.56|11587.97|11587.97|11587.97|11587.97|11587.56|11587.56|0
1628592240000|2021-08-10 10:44:00|11588.18|11588.18|11588.59|11588.59|11588.59|11588.59|11588.18|11588.18|0
1628592250000|2021-08-10 10:44:10|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|11588.4|0
1628592260000|2021-08-10 10:44:20|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|0
1628592310000|2021-08-10 10:45:10|11587.69|11587.69|11588.92|11588.92|11588.92|11588.92|11587.69|11587.69|0
1628592360000|2021-08-10 10:46:00|11588.84|11588.84|11588.68|11588.68|11588.84|11588.84|11588.68|11588.68|0
1628592400000|2021-08-10 10:46:40|11588.55|11588.55|11588.68|11588.68|11588.68|11588.68|11588.55|11588.55|0
1628592410000|2021-08-10 10:46:50|11588.32|11588.32|11587.09|11587.09|11588.32|11588.32|11587.09|11587.09|0
1628592420000|2021-08-10 10:47:00|11586.61|11586.61|11585.39|11585.39|11586.61|11586.61|11585.39|11585.39|0
1628592440000|2021-08-10 10:47:20|11585.82|11585.82|11586.82|11586.82|11586.82|11586.82|11585.82|11585.82|0
1628592450000|2021-08-10 10:47:30|11585.59|11585.59|11585.59|11585.59|11585.59|11585.59|11585.59|11585.59|0
1628592460000|2021-08-10 10:47:40|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|0
1628592470000|2021-08-10 10:47:50|11585.59|11585.59|11584.99|11584.99|11585.59|11585.59|11584.99|11584.99|0
1628592480000|2021-08-10 10:48:00|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|0
1628592490000|2021-08-10 10:48:10|11585.21|11585.21|11584.25|11584.25|11585.21|11585.21|11583.98|11583.98|0
1628592500000|2021-08-10 10:48:20|11584.12|11584.12|11584.27|11584.27|11584.27|11584.27|11584.12|11584.12|0
1628592520000|2021-08-10 10:48:40|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|0
1628592530000|2021-08-10 10:48:50|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|0
1628592540000|2021-08-10 10:49:00|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|11585.19|0
1628592600000|2021-08-10 10:50:00|11584.92|11584.92|11584.1|11584.1|11584.92|11584.92|11583.69|11583.69|0
1628592610000|2021-08-10 10:50:10|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|0
1628592630000|2021-08-10 10:50:30|11583.14|11583.14|11582.9|11582.9|11583.29|11583.29|11582.9|11582.9|0
1628592670000|2021-08-10 10:51:10|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|11583.11|0
1628592700000|2021-08-10 10:51:40|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|11582.97|0
1628592710000|2021-08-10 10:51:50|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|11581.74|0
1628592740000|2021-08-10 10:52:20|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|0
1628592750000|2021-08-10 10:52:30|11581.74|11581.74|11581.87|11581.87|11581.87|11581.87|11581.74|11581.74|0
1628592760000|2021-08-10 10:52:40|11581.74|11581.74|11582.74|11582.74|11582.74|11582.74|11581.74|11581.74|0
1628592770000|2021-08-10 10:52:50|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|11582.09|0
1628592780000|2021-08-10 10:53:00|11582.53|11582.53|11586.22|11586.22|11586.22|11586.22|11582.53|11582.53|0
1628592790000|2021-08-10 10:53:10|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|0
1628592820000|2021-08-10 10:53:40|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|11587.04|0
1628592830000|2021-08-10 10:53:50|11587.85|11587.85|11588.26|11588.26|11588.26|11588.26|11587.85|11587.85|0
1628592850000|2021-08-10 10:54:10|11588.18|11588.18|11588.18|11588.18|11588.18|11588.18|11588.18|11588.18|0
1628592860000|2021-08-10 10:54:20|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|0
1628592870000|2021-08-10 10:54:30|11588.14|11588.14|11588.14|11588.14|11588.14|11588.14|11588.14|11588.14|0
1628592880000|2021-08-10 10:54:40|11587.78|11587.78|11588.85|11588.85|11588.85|11588.85|11587.78|11587.78|0
1628592940000|2021-08-10 10:55:40|11589.16|11589.16|11589.16|11589.16|11589.16|11589.16|11589.16|11589.16|0
1628592950000|2021-08-10 10:55:50|11588.89|11588.89|11587.67|11587.67|11588.89|11588.89|11587.67|11587.67|0
1628592970000|2021-08-10 10:56:10|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|11587.59|0
1628593000000|2021-08-10 10:56:40|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|11586.58|0
1628593010000|2021-08-10 10:56:50|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|0
1628593020000|2021-08-10 10:57:00|11587.23|11587.23|11587.23|11587.23|11587.23|11587.23|11587.23|11587.23|0
1628593030000|2021-08-10 10:57:10|11587.01|11587.01|11587.28|11587.28|11587.28|11587.28|11587.01|11587.01|0
1628593050000|2021-08-10 10:57:30|11586.85|11586.85|11587.86|11587.86|11587.86|11587.86|11586.63|11586.63|0
1628593070000|2021-08-10 10:57:50|11586.86|11586.86|11586.86|11586.86|11586.86|11586.86|11586.86|11586.86|0
1628593080000|2021-08-10 10:58:00|11585.85|11585.85|11585.04|11585.04|11585.85|11585.85|11585.04|11585.04|0
1628593110000|2021-08-10 10:58:30|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|11585.34|0
1628593120000|2021-08-10 10:58:40|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|0
1628593130000|2021-08-10 10:58:50|11583.94|11583.94|11584.2|11584.2|11584.2|11584.2|11583.94|11583.94|0
1628593140000|2021-08-10 10:59:00|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|0
1628593150000|2021-08-10 10:59:10|11583.92|11583.92|11583.92|11583.92|11583.92|11583.92|11583.92|11583.92|0
1628593160000|2021-08-10 10:59:20|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|0
1628593170000|2021-08-10 10:59:30|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|0
1628593180000|2021-08-10 10:59:40|11583.19|11583.19|11583.4|11583.4|11583.4|11583.4|11583.19|11583.19|0
1628593190000|2021-08-10 10:59:50|11583.64|11583.64|11585.67|11585.67|11585.67|11585.67|11583.21|11583.21|0
1628593200000|2021-08-10 11:00:00|11588.13|11588.13|11588.3|11588.3|11588.3|11588.3|11588.13|11588.13|0
1628593230000|2021-08-10 11:00:30|11587.07|11587.07|11587.58|11587.58|11587.58|11587.58|11587.07|11587.07|0
1628593270000|2021-08-10 11:01:10|11587.77|11587.77|11586.76|11586.76|11587.77|11587.77|11586.76|11586.76|0
1628593280000|2021-08-10 11:01:20|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|11585.76|0
1628593290000|2021-08-10 11:01:30|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|11586.76|0
1628593320000|2021-08-10 11:02:00|11586.55|11586.55|11586.33|11586.33|11586.55|11586.55|11586.33|11586.33|0
1628593340000|2021-08-10 11:02:20|11586.48|11586.48|11586.55|11586.55|11586.55|11586.55|11586.48|11586.48|0
1628593360000|2021-08-10 11:02:40|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|11586.77|0
1628593370000|2021-08-10 11:02:50|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|11586.93|0
1628593380000|2021-08-10 11:03:00|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|11586.61|0
1628593390000|2021-08-10 11:03:10|11587.62|11587.62|11589.01|11589.01|11589.01|11589.01|11587.62|11587.62|0
1628593410000|2021-08-10 11:03:30|11588|11588|11588|11588|11588|11588|11588|11588|0
1628593420000|2021-08-10 11:03:40|11587|11587|11586.64|11586.64|11587|11587|11586.64|11586.64|0
1628593500000|2021-08-10 11:05:00|11585.41|11585.41|11584.98|11584.98|11585.41|11585.41|11584.98|11584.98|0
1628593540000|2021-08-10 11:05:40|11584.56|11584.56|11583.94|11583.94|11584.56|11584.56|11583.94|11583.94|0
1628593550000|2021-08-10 11:05:50|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|0
1628593560000|2021-08-10 11:06:00|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|0
1628593600000|2021-08-10 11:06:40|11582.66|11582.66|11582.87|11582.87|11582.87|11582.87|11582.66|11582.66|0
1628593640000|2021-08-10 11:07:20|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|0
1628593710000|2021-08-10 11:08:30|11585.43|11585.43|11585.43|11585.43|11585.43|11585.43|11585.43|11585.43|0
1628593720000|2021-08-10 11:08:40|11586.14|11586.14|11587.15|11587.15|11587.15|11587.15|11586.14|11586.14|0
1628593740000|2021-08-10 11:09:00|11587.5|11587.5|11587.5|11587.5|11587.5|11587.5|11587.5|11587.5|0
1628593750000|2021-08-10 11:09:10|11587.15|11587.15|11587.15|11587.15|11587.15|11587.15|11587.15|11587.15|0
1628593760000|2021-08-10 11:09:20|11587.55|11587.55|11587.55|11587.55|11587.55|11587.55|11587.55|11587.55|0
1628593810000|2021-08-10 11:10:10|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|0
1628593830000|2021-08-10 11:10:30|11587.38|11587.38|11586.97|11586.97|11587.38|11587.38|11586.97|11586.97|0
1628593860000|2021-08-10 11:11:00|11586.84|11586.84|11586.97|11586.97|11586.97|11586.97|11586.84|11586.84|0
1628593880000|2021-08-10 11:11:20|11586.76|11586.76|11587.03|11587.03|11587.03|11587.03|11586.76|11586.76|0
1628593890000|2021-08-10 11:11:30|11587.22|11587.22|11587.18|11587.18|11587.22|11587.22|11587.18|11587.18|0
1628593900000|2021-08-10 11:11:40|11587.07|11587.07|11586.15|11586.15|11587.15|11587.15|11586.15|11586.15|0
1628593930000|2021-08-10 11:12:10|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|11586.25|0
1628593940000|2021-08-10 11:12:20|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|11586.46|0
1628593990000|2021-08-10 11:13:10|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|0
1628594010000|2021-08-10 11:13:30|11585.02|11585.02|11585.02|11585.02|11585.02|11585.02|11585.02|11585.02|0
1628594020000|2021-08-10 11:13:40|11584.8|11584.8|11584.4|11584.4|11584.8|11584.8|11584.4|11584.4|0
1628594060000|2021-08-10 11:14:20|11584.61|11584.61|11580.37|11580.37|11584.61|11584.61|11580.37|11580.37|0
1628594070000|2021-08-10 11:14:30|11580.48|11580.48|11581.15|11581.15|11581.15|11581.15|11580.48|11580.48|0
1628594080000|2021-08-10 11:14:40|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|11582.15|0
1628594100000|2021-08-10 11:15:00|11582.17|11582.17|11582.3|11582.3|11582.3|11582.3|11582.17|11582.17|0
1628594110000|2021-08-10 11:15:10|11584.31|11584.31|11584.52|11584.52|11584.52|11584.52|11584.31|11584.31|0
1628594120000|2021-08-10 11:15:20|11585.53|11585.53|11586.76|11586.76|11586.76|11586.76|11585.53|11585.53|0
1628594140000|2021-08-10 11:15:40|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|11585.53|0
1628594160000|2021-08-10 11:16:00|11585.88|11585.88|11588.34|11588.34|11588.34|11588.34|11585.88|11585.88|0
1628594180000|2021-08-10 11:16:20|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|0
1628594250000|2021-08-10 11:17:30|11588.48|11588.48|11588.05|11588.05|11588.48|11588.48|11588.05|11588.05|0
1628594260000|2021-08-10 11:17:40|11588.27|11588.27|11590.28|11590.28|11590.28|11590.28|11588.27|11588.27|0
1628594280000|2021-08-10 11:18:00|11590.36|11590.36|11590.36|11590.36|11590.54|11590.54|11590.36|11590.36|0
1628594300000|2021-08-10 11:18:20|11590.79|11590.79|11590.79|11590.79|11590.79|11590.79|11590.79|11590.79|0
1628594310000|2021-08-10 11:18:30|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|0
1628594330000|2021-08-10 11:18:50|11589.27|11589.27|11588.97|11588.97|11589.27|11589.27|11588.56|11588.56|0
1628594340000|2021-08-10 11:19:00|11589.13|11589.13|11589.13|11589.13|11589.13|11589.13|11589.13|11589.13|0
1628594350000|2021-08-10 11:19:10|11589.3|11589.3|11589.17|11589.17|11589.3|11589.3|11589.17|11589.17|0
1628594360000|2021-08-10 11:19:20|11589.04|11589.04|11587.81|11587.81|11589.04|11589.04|11587.81|11587.81|0
1628594370000|2021-08-10 11:19:30|11587.97|11587.97|11589.2|11589.2|11589.2|11589.2|11587.97|11587.97|0
1628594400000|2021-08-10 11:20:00|11588.96|11588.96|11588.94|11588.94|11588.96|11588.96|11588.94|11588.94|0
1628594430000|2021-08-10 11:20:30|11589.45|11589.45|11589.14|11589.14|11589.45|11589.45|11589.14|11589.14|0
1628594450000|2021-08-10 11:20:50|11589.06|11589.06|11589.06|11589.06|11589.06|11589.06|11589.06|11589.06|0
1628594460000|2021-08-10 11:21:00|11588.9|11588.9|11588.83|11588.83|11588.9|11588.9|11588.83|11588.83|0
1628594470000|2021-08-10 11:21:10|11587.6|11587.6|11586.86|11586.86|11587.68|11587.68|11586.86|11586.86|0
1628594480000|2021-08-10 11:21:20|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|0
1628594490000|2021-08-10 11:21:30|11585.69|11585.69|11585.28|11585.28|11585.69|11585.69|11585.28|11585.28|0
1628594500000|2021-08-10 11:21:40|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|11585.69|0
1628594580000|2021-08-10 11:23:00|11586.5|11586.5|11586.86|11586.86|11586.86|11586.86|11586.1|11586.1|0
1628594600000|2021-08-10 11:23:20|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|0
1628594610000|2021-08-10 11:23:30|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|11586.21|0
1628594630000|2021-08-10 11:23:50|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|11586.43|0
1628594640000|2021-08-10 11:24:00|11586.63|11586.63|11586.63|11586.63|11586.63|11586.63|11586.63|11586.63|0
1628594660000|2021-08-10 11:24:20|11586.22|11586.22|11585.4|11585.4|11586.22|11586.22|11585.4|11585.4|0
1628594670000|2021-08-10 11:24:30|11584.4|11584.4|11583.4|11583.4|11584.4|11584.4|11583.4|11583.4|0
1628594680000|2021-08-10 11:24:40|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|11583.87|0
1628594700000|2021-08-10 11:25:00|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|0
1628594730000|2021-08-10 11:25:30|11583.08|11583.08|11583.08|11583.08|11583.08|11583.08|11583.08|11583.08|0
1628594740000|2021-08-10 11:25:40|11582.84|11582.84|11582.43|11582.43|11582.84|11582.84|11582.43|11582.43|0
1628594750000|2021-08-10 11:25:50|11582.08|11582.08|11582.08|11582.08|11582.08|11582.08|11582.08|11582.08|0
1628594760000|2021-08-10 11:26:00|11582.3|11582.3|11581|11581|11582.3|11582.3|11581|11581|0
1628594770000|2021-08-10 11:26:10|11581.02|11581.02|11580.88|11580.88|11581.11|11581.11|11580.88|11580.88|0
1628594790000|2021-08-10 11:26:30|11579.65|11579.65|11579.3|11579.3|11579.82|11579.82|11579.3|11579.3|0
1628594800000|2021-08-10 11:26:40|11579.06|11579.06|11578.71|11578.71|11579.06|11579.06|11578.71|11578.71|0
1628594820000|2021-08-10 11:27:00|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|0
1628594870000|2021-08-10 11:27:50|11579.3|11579.3|11580.3|11580.3|11580.3|11580.3|11579.3|11579.3|0
1628594880000|2021-08-10 11:28:00|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|11581.31|0
1628594890000|2021-08-10 11:28:10|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|0
1628594900000|2021-08-10 11:28:20|11580.64|11580.64|11579.24|11579.24|11580.64|11580.64|11579.24|11579.24|0
1628594950000|2021-08-10 11:29:10|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|11578.24|0
1628594990000|2021-08-10 11:29:50|11579.47|11579.47|11579.9|11579.9|11579.9|11579.9|11579.47|11579.47|0
1628595000000|2021-08-10 11:30:00|11580.06|11580.06|11579.84|11579.84|11580.06|11580.06|11579.84|11579.84|0
1628595010000|2021-08-10 11:30:10|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|0
1628595050000|2021-08-10 11:30:50|11579.22|11579.22|11578.78|11578.78|11579.22|11579.22|11578.78|11578.78|0
1628595090000|2021-08-10 11:31:30|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|0
1628595110000|2021-08-10 11:31:50|11576.77|11576.77|11575.77|11575.77|11576.77|11576.77|11575.77|11575.77|0
1628595140000|2021-08-10 11:32:20|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|11574.76|0
1628595150000|2021-08-10 11:32:30|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|11576.34|0
1628595170000|2021-08-10 11:32:50|11576.5|11576.5|11576.42|11576.42|11576.5|11576.5|11576.42|11576.42|0
1628595220000|2021-08-10 11:33:40|11576.5|11576.5|11576.98|11576.98|11576.99|11576.99|11576.5|11576.5|0
1628595230000|2021-08-10 11:33:50|11577.33|11577.33|11576.33|11576.33|11577.33|11577.33|11576.33|11576.33|0
1628595240000|2021-08-10 11:34:00|11576.42|11576.42|11576.42|11576.42|11576.42|11576.42|11576.42|11576.42|0
1628595250000|2021-08-10 11:34:10|11576.83|11576.83|11576.57|11576.57|11576.83|11576.83|11576.57|11576.57|0
1628595260000|2021-08-10 11:34:20|11576.44|11576.44|11576.48|11576.48|11576.48|11576.48|11576.44|11576.44|0
1628595290000|2021-08-10 11:34:50|11576.24|11576.24|11576.02|11576.02|11576.24|11576.24|11576.02|11576.02|0
1628595310000|2021-08-10 11:35:10|11576|11576|11576.02|11576.02|11576.02|11576.02|11575.89|11575.89|0
1628595320000|2021-08-10 11:35:20|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|0
1628595330000|2021-08-10 11:35:30|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|0
1628595340000|2021-08-10 11:35:40|11575.15|11575.15|11573.92|11573.92|11575.15|11575.15|11573.92|11573.92|0
1628595370000|2021-08-10 11:36:10|11574|11574|11573.92|11573.92|11574|11574|11573.92|11573.92|0
1628595390000|2021-08-10 11:36:30|11574.27|11574.27|11574.27|11574.27|11574.27|11574.27|11574.27|11574.27|0
1628595400000|2021-08-10 11:36:40|11574.31|11574.31|11574.81|11574.81|11574.81|11574.81|11574.31|11574.31|0
1628595410000|2021-08-10 11:36:50|11574.73|11574.73|11574.73|11574.73|11574.73|11574.73|11574.73|11574.73|0
1628595420000|2021-08-10 11:37:00|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|0
1628595430000|2021-08-10 11:37:10|11573.54|11573.54|11573.54|11573.54|11573.54|11573.54|11573.54|11573.54|0
1628595440000|2021-08-10 11:37:20|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|0
1628595470000|2021-08-10 11:37:50|11574.85|11574.85|11575.09|11575.09|11575.17|11575.17|11574.85|11574.85|0
1628595480000|2021-08-10 11:38:00|11575.4|11575.4|11575.32|11575.32|11575.4|11575.4|11575.32|11575.32|0
1628595500000|2021-08-10 11:38:20|11575.11|11575.11|11574.89|11574.89|11575.11|11575.11|11574.89|11574.89|0
1628595510000|2021-08-10 11:38:30|11574.46|11574.46|11574.68|11574.68|11574.68|11574.68|11574.46|11574.46|0
1628595540000|2021-08-10 11:39:00|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|11574.6|0
1628595570000|2021-08-10 11:39:30|11574.52|11574.52|11574.68|11574.68|11574.68|11574.68|11574.52|11574.52|0
1628595580000|2021-08-10 11:39:40|11574.44|11574.44|11574.36|11574.36|11574.44|11574.44|11574.36|11574.36|0
1628595600000|2021-08-10 11:40:00|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|0
1628595610000|2021-08-10 11:40:10|11574.36|11574.36|11575.81|11575.81|11575.81|11575.81|11574.36|11574.36|0
1628595620000|2021-08-10 11:40:20|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|0
1628595640000|2021-08-10 11:40:40|11575.02|11575.02|11574.01|11574.01|11575.02|11575.02|11574.01|11574.01|0
1628595660000|2021-08-10 11:41:00|11573.81|11573.81|11573.05|11573.05|11573.81|11573.81|11573.05|11573.05|0
1628595670000|2021-08-10 11:41:10|11572.04|11572.04|11573.97|11573.97|11574.05|11574.05|11572.04|11572.04|0
1628595680000|2021-08-10 11:41:20|11573.88|11573.88|11573.88|11573.88|11573.88|11573.88|11573.88|11573.88|0
1628595690000|2021-08-10 11:41:30|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|11573.72|0
1628595700000|2021-08-10 11:41:40|11574.04|11574.04|11574.04|11574.04|11574.04|11574.04|11574.04|11574.04|0
1628595710000|2021-08-10 11:41:50|11574.39|11574.39|11574.39|11574.39|11574.39|11574.39|11574.39|11574.39|0
1628595720000|2021-08-10 11:42:00|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|11574.32|0
1628595730000|2021-08-10 11:42:10|11574.28|11574.28|11575.29|11575.29|11575.29|11575.29|11574.28|11574.28|0
1628595770000|2021-08-10 11:42:50|11575.68|11575.68|11575.68|11575.68|11575.68|11575.68|11575.68|11575.68|0
1628595790000|2021-08-10 11:43:10|11575.95|11575.95|11576.53|11576.53|11576.74|11576.74|11575.95|11575.95|0
1628595810000|2021-08-10 11:43:30|11576.88|11576.88|11577.24|11577.24|11577.24|11577.24|11576.88|11576.88|0
1628595820000|2021-08-10 11:43:40|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|11577.5|0
1628595840000|2021-08-10 11:44:00|11577.4|11577.4|11577.17|11577.17|11577.44|11577.44|11577.17|11577.17|0
1628595870000|2021-08-10 11:44:30|11577.25|11577.25|11577.17|11577.17|11577.25|11577.25|11577.17|11577.17|0
1628595900000|2021-08-10 11:45:00|11577.41|11577.41|11578.81|11578.81|11578.81|11578.81|11577.41|11577.41|0
1628595910000|2021-08-10 11:45:10|11579.16|11579.16|11579.43|11579.43|11579.43|11579.43|11579.16|11579.16|0
1628595940000|2021-08-10 11:45:40|11580.14|11580.14|11583.01|11583.01|11583.01|11583.01|11579.78|11579.78|0
1628595950000|2021-08-10 11:45:50|11583.18|11583.18|11581.95|11581.95|11583.18|11583.18|11581.95|11581.95|0
1628595960000|2021-08-10 11:46:00|11582.77|11582.77|11583.35|11583.35|11583.35|11583.35|11582.77|11582.77|0
1628595970000|2021-08-10 11:46:10|11583.67|11583.67|11583.88|11583.88|11583.88|11583.88|11583.67|11583.67|0
1628595990000|2021-08-10 11:46:30|11583.53|11583.53|11582.82|11582.82|11583.53|11583.53|11582.82|11582.82|0
1628596000000|2021-08-10 11:46:40|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|0
1628596020000|2021-08-10 11:47:00|11583.62|11583.62|11583.78|11583.78|11583.78|11583.78|11583.62|11583.62|0
1628596030000|2021-08-10 11:47:10|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|0
1628596040000|2021-08-10 11:47:20|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|11583.21|0
1628596050000|2021-08-10 11:47:30|11583.6|11583.6|11583.6|11583.6|11583.6|11583.6|11583.6|11583.6|0
1628596060000|2021-08-10 11:47:40|11583.25|11583.25|11583.09|11583.09|11583.25|11583.25|11582.73|11582.73|0
1628596070000|2021-08-10 11:47:50|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|11582.87|0
1628596080000|2021-08-10 11:48:00|11582.46|11582.46|11582.46|11582.46|11582.46|11582.46|11582.46|11582.46|0
1628596090000|2021-08-10 11:48:10|11582.05|11582.05|11583.28|11583.28|11583.28|11583.28|11582.05|11582.05|0
1628596140000|2021-08-10 11:49:00|11583.63|11583.63|11583.8|11583.8|11583.8|11583.8|11583.63|11583.63|0
1628596150000|2021-08-10 11:49:10|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|0
1628596160000|2021-08-10 11:49:20|11583.96|11583.96|11583.72|11583.72|11583.96|11583.96|11583.72|11583.72|0
1628596170000|2021-08-10 11:49:30|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|0
1628596190000|2021-08-10 11:49:50|11586.96|11586.96|11586.76|11586.76|11586.96|11586.96|11586.76|11586.76|0
1628596200000|2021-08-10 11:50:00|11587.11|11587.11|11587.41|11587.41|11587.41|11587.41|11586.7|11586.7|0
1628596210000|2021-08-10 11:50:10|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|11587.82|0
1628596230000|2021-08-10 11:50:30|11587.6|11587.6|11587.53|11587.53|11587.6|11587.6|11587.17|11587.17|0
1628596240000|2021-08-10 11:50:40|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|11588.53|0
1628596260000|2021-08-10 11:51:00|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|11588.58|0
1628596270000|2021-08-10 11:51:10|11588.9|11588.9|11588.35|11588.35|11589.11|11589.11|11588.35|11588.35|0
1628596290000|2021-08-10 11:51:30|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|0
1628596320000|2021-08-10 11:52:00|11588.74|11588.74|11588.74|11588.74|11588.74|11588.74|11588.74|11588.74|0
1628596330000|2021-08-10 11:52:10|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|11589.15|0
1628596400000|2021-08-10 11:53:20|11589.24|11589.24|11589.16|11589.16|11589.26|11589.26|11589.16|11589.16|0
1628596410000|2021-08-10 11:53:30|11589.46|11589.46|11590.12|11590.12|11590.12|11590.12|11589.46|11589.46|0
1628596420000|2021-08-10 11:53:40|11590.2|11590.2|11590.36|11590.36|11590.36|11590.36|11590.2|11590.2|0
1628596430000|2021-08-10 11:53:50|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|11590.58|0
1628596450000|2021-08-10 11:54:10|11590.32|11590.32|11590.32|11590.32|11590.32|11590.32|11590.08|11590.08|0
1628596470000|2021-08-10 11:54:30|11588.31|11588.31|11589.32|11589.32|11589.32|11589.32|11588.31|11588.31|0
1628596490000|2021-08-10 11:54:50|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|11588.31|0
1628596510000|2021-08-10 11:55:10|11587.85|11587.85|11587.35|11587.35|11587.85|11587.85|11587.35|11587.35|0
1628596520000|2021-08-10 11:55:20|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|0
1628596530000|2021-08-10 11:55:30|11586.99|11586.99|11587.35|11587.35|11587.35|11587.35|11586.99|11586.99|0
1628596560000|2021-08-10 11:56:00|11587.42|11587.42|11585.8|11585.8|11587.42|11587.42|11585.8|11585.8|0
1628596580000|2021-08-10 11:56:20|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|11586.02|0
1628596590000|2021-08-10 11:56:30|11585.94|11585.94|11585.94|11585.94|11585.94|11585.94|11585.94|11585.94|0
1628596600000|2021-08-10 11:56:40|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|11587.17|0
1628596660000|2021-08-10 11:57:40|11587|11587|11587|11587|11587|11587|11587|11587|0
1628596680000|2021-08-10 11:58:00|11585.99|11585.99|11584.76|11584.76|11585.99|11585.99|11584.76|11584.76|0
1628596690000|2021-08-10 11:58:10|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|11585.47|0
1628596720000|2021-08-10 11:58:40|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|11585.55|0
1628596740000|2021-08-10 11:59:00|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|11585.4|0
1628596750000|2021-08-10 11:59:10|11585.61|11585.61|11586.62|11586.62|11586.84|11586.84|11585.61|11585.61|0
1628596760000|2021-08-10 11:59:20|11586.22|11586.22|11586.37|11586.37|11586.37|11586.37|11586.22|11586.22|0
1628596770000|2021-08-10 11:59:30|11585.14|11585.14|11585.49|11585.49|11585.49|11585.49|11585.14|11585.14|0
1628596790000|2021-08-10 11:59:50|11585.53|11585.53|11585.29|11585.29|11585.53|11585.53|11585.29|11585.29|0
1628596800000|2021-08-10 12:00:00|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|11584.89|0
1628596820000|2021-08-10 12:00:20|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|11583.66|0
1628596830000|2021-08-10 12:00:30|11582.65|11582.65|11582.65|11582.65|11582.65|11582.65|11582.65|11582.65|0
1628596850000|2021-08-10 12:00:50|11581.65|11581.65|11581.61|11581.61|11584.11|11584.11|11581.61|11581.61|0
1628596860000|2021-08-10 12:01:00|11581.37|11581.37|11579.36|11579.36|11581.37|11581.37|11579.36|11579.36|0
1628596890000|2021-08-10 12:01:30|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|11579.28|0
1628596910000|2021-08-10 12:01:50|11578.77|11578.77|11578.5|11578.5|11578.77|11578.77|11578.5|11578.5|0
1628596920000|2021-08-10 12:02:00|11579.51|11579.51|11577.04|11577.04|11579.51|11579.51|11577.04|11577.04|0
1628596940000|2021-08-10 12:02:20|11576.04|11576.04|11578.05|11578.05|11578.05|11578.05|11576.04|11576.04|0
1628596970000|2021-08-10 12:02:50|11578.44|11578.44|11578.52|11578.52|11578.52|11578.52|11578.44|11578.44|0
1628596990000|2021-08-10 12:03:10|11578.33|11578.33|11575.88|11575.88|11578.33|11578.33|11575.88|11575.88|0
1628597010000|2021-08-10 12:03:30|11574.87|11574.87|11574.79|11574.79|11574.87|11574.87|11574.79|11574.79|0
1628597040000|2021-08-10 12:04:00|11573.57|11573.57|11573.16|11573.16|11573.57|11573.57|11573.16|11573.16|0
1628597050000|2021-08-10 12:04:10|11572.15|11572.15|11570.03|11570.03|11572.15|11572.15|11570.03|11570.03|0
1628597060000|2021-08-10 12:04:20|11569.86|11569.86|11569.32|11569.32|11570.33|11570.33|11569.1|11569.1|0
1628597070000|2021-08-10 12:04:30|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|0
1628597080000|2021-08-10 12:04:40|11569.32|11569.32|11568.92|11568.92|11569.32|11569.32|11568.92|11568.92|0
1628597090000|2021-08-10 12:04:50|11568.84|11568.84|11566.38|11566.38|11568.84|11568.84|11566.38|11566.38|0
1628597100000|2021-08-10 12:05:00|11566.46|11566.46|11565.86|11565.86|11566.54|11566.54|11565.45|11565.45|0
1628597110000|2021-08-10 12:05:10|11565.64|11565.64|11566.65|11566.65|11566.65|11566.65|11565.64|11565.64|0
1628597120000|2021-08-10 12:05:20|11567|11567|11567|11567|11567|11567|11567|11567|0
1628597140000|2021-08-10 12:05:40|11566.59|11566.59|11567.41|11567.41|11567.41|11567.41|11566.59|11566.59|0
1628597160000|2021-08-10 12:06:00|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|11567.63|0
1628597170000|2021-08-10 12:06:10|11568.63|11568.63|11568.99|11568.99|11568.99|11568.99|11568.63|11568.63|0
1628597200000|2021-08-10 12:06:40|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|11569.99|0
1628597230000|2021-08-10 12:07:10|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|11569.58|0
1628597240000|2021-08-10 12:07:20|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|0
1628597250000|2021-08-10 12:07:30|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|0
1628597270000|2021-08-10 12:07:50|11569.54|11569.54|11569.62|11569.62|11569.62|11569.62|11569.54|11569.54|0
1628597280000|2021-08-10 12:08:00|11569.21|11569.21|11569.21|11569.21|11569.21|11569.21|11569.21|11569.21|0
1628597290000|2021-08-10 12:08:10|11569.62|11569.62|11569.21|11569.21|11569.62|11569.62|11569.21|11569.21|0
1628597320000|2021-08-10 12:08:40|11570.03|11570.03|11571.26|11571.26|11571.26|11571.26|11570.03|11570.03|0
1628597360000|2021-08-10 12:09:20|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|11571.65|0
1628597400000|2021-08-10 12:10:00|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|0
1628597430000|2021-08-10 12:10:30|11571|11571|11571|11571|11571|11571|11571|11571|0
1628597450000|2021-08-10 12:10:50|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|11572.01|0
1628597460000|2021-08-10 12:11:00|11572.51|11572.51|11572.83|11572.83|11572.83|11572.83|11572.51|11572.51|0
1628597470000|2021-08-10 12:11:10|11573.05|11573.05|11572.81|11572.81|11573.05|11573.05|11572.81|11572.81|0
1628597480000|2021-08-10 12:11:20|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|0
1628597490000|2021-08-10 12:11:30|11573.03|11573.03|11573.11|11573.11|11573.11|11573.11|11573.03|11573.03|0
1628597500000|2021-08-10 12:11:40|11573.37|11573.37|11573.78|11573.78|11573.78|11573.78|11573.37|11573.37|0
1628597510000|2021-08-10 12:11:50|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|11575.79|0
1628597520000|2021-08-10 12:12:00|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|11574.78|0
1628597550000|2021-08-10 12:12:30|11575.79|11575.79|11575.87|11575.87|11575.87|11575.87|11575.79|11575.79|0
1628597580000|2021-08-10 12:13:00|11576.04|11576.04|11576.04|11576.04|11576.04|11576.04|11576.04|11576.04|0
1628597600000|2021-08-10 12:13:20|11576.45|11576.45|11577.25|11577.25|11577.25|11577.25|11576.45|11576.45|0
1628597610000|2021-08-10 12:13:30|11577.1|11577.1|11577.31|11577.31|11577.34|11577.34|11577.1|11577.1|0
1628597620000|2021-08-10 12:13:40|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|11577.74|0
1628597630000|2021-08-10 12:13:50|11577.97|11577.97|11578.01|11578.01|11578.01|11578.01|11577.94|11577.94|0
1628597640000|2021-08-10 12:14:00|11579.01|11579.01|11579.28|11579.28|11579.28|11579.28|11579.01|11579.01|0
1628597650000|2021-08-10 12:14:10|11579.06|11579.06|11579.03|11579.03|11579.06|11579.06|11578.95|11578.95|0
1628597690000|2021-08-10 12:14:50|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1628597700000|2021-08-10 12:15:00|11579.48|11579.48|11578.69|11578.69|11579.48|11579.48|11578.69|11578.69|0
1628597730000|2021-08-10 12:15:30|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|0
1628597760000|2021-08-10 12:16:00|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|0
1628597770000|2021-08-10 12:16:10|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|11579.86|0
1628597780000|2021-08-10 12:16:20|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|11578.85|0
1628597790000|2021-08-10 12:16:30|11577.62|11577.62|11576.85|11576.85|11577.85|11577.85|11576.85|11576.85|0
1628597800000|2021-08-10 12:16:40|11574.39|11574.39|11574.39|11574.39|11574.39|11574.39|11574.39|11574.39|0
1628597810000|2021-08-10 12:16:50|11573.57|11573.57|11572.86|11572.86|11573.57|11573.57|11572.86|11572.86|0
1628597820000|2021-08-10 12:17:00|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|0
1628597840000|2021-08-10 12:17:20|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|11572.03|0
1628597870000|2021-08-10 12:17:50|11573.03|11573.03|11573.03|11573.03|11573.03|11573.03|11573.03|11573.03|0
1628597880000|2021-08-10 12:18:00|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|0
1628597890000|2021-08-10 12:18:10|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|11572.61|0
1628597900000|2021-08-10 12:18:20|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|0
1628597940000|2021-08-10 12:19:00|11572.17|11572.17|11572.03|11572.03|11572.17|11572.17|11572.03|11572.03|0
1628597960000|2021-08-10 12:19:20|11571.81|11571.81|11572.44|11572.44|11572.44|11572.44|11571.81|11571.81|0
1628597970000|2021-08-10 12:19:30|11573.44|11573.44|11574.45|11574.45|11574.45|11574.45|11573.44|11573.44|0
1628597980000|2021-08-10 12:19:40|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|0
1628597990000|2021-08-10 12:19:50|11575.48|11575.48|11575.78|11575.78|11575.78|11575.78|11575.07|11575.07|0
1628598010000|2021-08-10 12:20:10|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|0
1628598020000|2021-08-10 12:20:20|11576.22|11576.22|11576.47|11576.47|11576.47|11576.47|11576.22|11576.22|0
1628598030000|2021-08-10 12:20:30|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|0
1628598040000|2021-08-10 12:20:40|11576.61|11576.61|11576.82|11576.82|11576.82|11576.82|11576.61|11576.61|0
1628598050000|2021-08-10 12:20:50|11577.83|11577.83|11576.82|11576.82|11577.83|11577.83|11576.82|11576.82|0
1628598060000|2021-08-10 12:21:00|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|0
1628598090000|2021-08-10 12:21:30|11575.69|11575.69|11576|11576|11576|11576|11575.69|11575.69|0
1628598130000|2021-08-10 12:22:10|11577.23|11577.23|11578.1|11578.1|11578.1|11578.1|11577.23|11577.23|0
1628598140000|2021-08-10 12:22:20|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|0
1628598150000|2021-08-10 12:22:30|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|0
1628598160000|2021-08-10 12:22:40|11577.45|11577.45|11577.29|11577.29|11577.45|11577.45|11577.29|11577.29|0
1628598170000|2021-08-10 12:22:50|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|0
1628598180000|2021-08-10 12:23:00|11577|11577|11577|11577|11577|11577|11577|11577|0
1628598190000|2021-08-10 12:23:10|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|0
1628598200000|2021-08-10 12:23:20|11577|11577|11576.65|11576.65|11577|11577|11576.65|11576.65|0
1628598220000|2021-08-10 12:23:40|11576.24|11576.24|11575.86|11575.86|11576.24|11576.24|11575.86|11575.86|0
1628598230000|2021-08-10 12:23:50|11576.86|11576.86|11576.62|11576.62|11576.86|11576.86|11576.62|11576.62|0
1628598240000|2021-08-10 12:24:00|11576.55|11576.55|11576.45|11576.45|11576.55|11576.55|11576.45|11576.45|0
1628598280000|2021-08-10 12:24:40|11576.24|11576.24|11576.24|11576.24|11576.24|11576.24|11576.24|11576.24|0
1628598300000|2021-08-10 12:25:00|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|11576.22|0
1628598330000|2021-08-10 12:25:30|11574.99|11574.99|11574.71|11574.71|11574.99|11574.99|11574.71|11574.71|0
1628598350000|2021-08-10 12:25:50|11575.72|11575.72|11574.84|11574.84|11575.72|11575.72|11574.71|11574.71|0
1628598360000|2021-08-10 12:26:00|11574.43|11574.43|11573.43|11573.43|11574.43|11574.43|11573.43|11573.43|0
1628598370000|2021-08-10 12:26:10|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|0
1628598380000|2021-08-10 12:26:20|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|0
1628598390000|2021-08-10 12:26:30|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|0
1628598410000|2021-08-10 12:26:50|11573.99|11573.99|11573.59|11573.59|11573.99|11573.99|11573.59|11573.59|0
1628598420000|2021-08-10 12:27:00|11573.3|11573.3|11576.99|11576.99|11576.99|11576.99|11573.3|11573.3|0
1628598440000|2021-08-10 12:27:20|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|0
1628598500000|2021-08-10 12:28:20|11578.39|11578.39|11577.9|11577.9|11578.39|11578.39|11577.38|11577.38|0
1628598540000|2021-08-10 12:29:00|11578.05|11578.05|11578|11578|11578.05|11578.05|11578|11578|0
1628598550000|2021-08-10 12:29:10|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|11577.61|0
1628598570000|2021-08-10 12:29:30|11577.2|11577.2|11577.2|11577.2|11577.2|11577.2|11577.2|11577.2|0
1628598580000|2021-08-10 12:29:40|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|11576.79|0
1628598600000|2021-08-10 12:30:00|11577.03|11577.03|11577.46|11577.46|11577.46|11577.46|11577.03|11577.03|0
1628598610000|2021-08-10 12:30:10|11578.69|11578.69|11578.85|11578.85|11578.85|11578.85|11578.69|11578.69|0
1628598620000|2021-08-10 12:30:20|11579.85|11579.85|11578.78|11578.78|11580.18|11580.18|11578.78|11578.78|0
1628598630000|2021-08-10 12:30:30|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|11577.78|0
1628598650000|2021-08-10 12:30:50|11576.55|11576.55|11576.46|11576.46|11576.55|11576.55|11576.46|11576.46|0
1628598660000|2021-08-10 12:31:00|11577.27|11577.27|11576.27|11576.27|11577.27|11577.27|11576.27|11576.27|0
1628598700000|2021-08-10 12:31:40|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|11576.05|0
1628598710000|2021-08-10 12:31:50|11577.06|11577.06|11576.98|11576.98|11577.06|11577.06|11576.98|11576.98|0
1628598720000|2021-08-10 12:32:00|11575.75|11575.75|11576.75|11576.75|11576.75|11576.75|11575.75|11575.75|0
1628598800000|2021-08-10 12:33:20|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|0
1628598810000|2021-08-10 12:33:30|11576.83|11576.83|11576.64|11576.64|11576.83|11576.83|11575.83|11575.83|0
1628598850000|2021-08-10 12:34:10|11575.64|11575.64|11574.41|11574.41|11575.64|11575.64|11574.41|11574.41|0
1628598860000|2021-08-10 12:34:20|11574.17|11574.17|11574.17|11574.17|11574.17|11574.17|11574.17|11574.17|0
1628598870000|2021-08-10 12:34:30|11574.34|11574.34|11574.34|11574.34|11574.34|11574.34|11574.34|11574.34|0
1628598920000|2021-08-10 12:35:20|11575.34|11575.34|11575.5|11575.5|11575.5|11575.5|11575.34|11575.34|0
1628598950000|2021-08-10 12:35:50|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|0
1628598980000|2021-08-10 12:36:20|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|11574.66|0
1628598990000|2021-08-10 12:36:30|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|0
1628599000000|2021-08-10 12:36:40|11574.83|11574.83|11574.91|11574.91|11574.91|11574.91|11574.83|11574.83|0
1628599010000|2021-08-10 12:36:50|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|11574.75|0
1628599020000|2021-08-10 12:37:00|11576.11|11576.11|11576.27|11576.27|11576.63|11576.63|11576.11|11576.11|0
1628599070000|2021-08-10 12:37:50|11576.22|11576.22|11576.74|11576.74|11576.74|11576.74|11576.22|11576.22|0
1628599080000|2021-08-10 12:38:00|11578.5|11578.5|11579.86|11579.86|11579.86|11579.86|11578.5|11578.5|0
1628599090000|2021-08-10 12:38:10|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|0
1628599140000|2021-08-10 12:39:00|11578.73|11578.73|11578.73|11578.73|11578.73|11578.73|11578.73|11578.73|0
1628599180000|2021-08-10 12:39:40|11578.02|11578.02|11578.18|11578.18|11578.18|11578.18|11578.02|11578.02|0
1628599190000|2021-08-10 12:39:50|11577.18|11577.18|11577.23|11577.23|11577.23|11577.23|11577.18|11577.18|0
1628599200000|2021-08-10 12:40:00|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|0
1628599230000|2021-08-10 12:40:30|11578.52|11578.52|11577.51|11577.51|11578.52|11578.52|11577.51|11577.51|0
1628599260000|2021-08-10 12:41:00|11576.7|11576.7|11576.48|11576.48|11576.7|11576.7|11576.48|11576.48|0
1628599280000|2021-08-10 12:41:20|11576.63|11576.63|11577.64|11577.64|11577.64|11577.64|11576.63|11576.63|0
1628599290000|2021-08-10 12:41:30|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|11577.99|0
1628599300000|2021-08-10 12:41:40|11578.16|11578.16|11578.33|11578.33|11578.33|11578.33|11578.16|11578.16|0
1628599310000|2021-08-10 12:41:50|11578.57|11578.57|11579.8|11579.8|11579.8|11579.8|11578.57|11578.57|0
1628599320000|2021-08-10 12:42:00|11580.21|11580.21|11581.22|11581.22|11581.22|11581.22|11580.21|11580.21|0
1628599330000|2021-08-10 12:42:10|11580.86|11580.86|11582.27|11582.27|11582.27|11582.27|11580.86|11580.86|0
1628599340000|2021-08-10 12:42:20|11582.49|11582.49|11582.81|11582.81|11583.13|11583.13|11582.49|11582.49|0
1628599360000|2021-08-10 12:42:40|11583.15|11583.15|11582.28|11582.28|11583.15|11583.15|11582.28|11582.28|0
1628599370000|2021-08-10 12:42:50|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|0
1628599380000|2021-08-10 12:43:00|11582.82|11582.82|11583.82|11583.82|11583.82|11583.82|11582.82|11582.82|0
1628599390000|2021-08-10 12:43:10|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|0
1628599400000|2021-08-10 12:43:20|11583.17|11583.17|11583.58|11583.58|11583.58|11583.58|11583.17|11583.17|0
1628599410000|2021-08-10 12:43:30|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|11584.58|0
1628599420000|2021-08-10 12:43:40|11582.13|11582.13|11583.35|11583.35|11583.35|11583.35|11580.9|11580.9|0
1628599430000|2021-08-10 12:43:50|11578.44|11578.44|11579.67|11579.67|11580.9|11580.9|11578.44|11578.44|0
1628599440000|2021-08-10 12:44:00|11579.98|11579.98|11578.98|11578.98|11579.98|11579.98|11578.98|11578.98|0
1628599460000|2021-08-10 12:44:20|11579.98|11579.98|11575.75|11575.75|11579.98|11579.98|11575.75|11575.75|0
1628599480000|2021-08-10 12:44:40|11573.93|11573.93|11573.93|11573.93|11573.93|11573.93|11573.93|11573.93|0
1628599490000|2021-08-10 12:44:50|11574.16|11574.16|11574.45|11574.45|11574.45|11574.45|11574.16|11574.16|0
1628599500000|2021-08-10 12:45:00|11574.18|11574.18|11577.42|11577.42|11577.42|11577.42|11574.18|11574.18|0
1628599530000|2021-08-10 12:45:30|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1628599540000|2021-08-10 12:45:40|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|0
1628599560000|2021-08-10 12:46:00|11577.76|11577.76|11577.93|11577.93|11577.93|11577.93|11577.76|11577.76|0
1628599570000|2021-08-10 12:46:10|11579.29|11579.29|11578.06|11578.06|11579.29|11579.29|11578.06|11578.06|0
1628599580000|2021-08-10 12:46:20|11578.01|11578.01|11578.01|11578.01|11578.01|11578.01|11578.01|11578.01|0
1628599590000|2021-08-10 12:46:30|11577.91|11577.91|11577.93|11577.93|11577.93|11577.93|11577.91|11577.91|0
1628599620000|2021-08-10 12:47:00|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|11577.77|0
1628599640000|2021-08-10 12:47:20|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|11576.54|0
1628599650000|2021-08-10 12:47:30|11577.46|11577.46|11577.71|11577.71|11577.71|11577.71|11577.36|11577.36|0
1628599660000|2021-08-10 12:47:40|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|0
1628599680000|2021-08-10 12:48:00|11577.1|11577.1|11576.88|11576.88|11577.1|11577.1|11575.87|11575.87|0
1628599690000|2021-08-10 12:48:10|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|11577.12|0
1628599730000|2021-08-10 12:48:50|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|11576.85|0
1628599740000|2021-08-10 12:49:00|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|11577.85|0
1628599760000|2021-08-10 12:49:20|11577.34|11577.34|11577.34|11577.34|11577.34|11577.34|11577.34|11577.34|0
1628599770000|2021-08-10 12:49:30|11576.33|11576.33|11576.55|11576.55|11576.55|11576.55|11576.33|11576.33|0
1628599790000|2021-08-10 12:49:50|11576.03|11576.03|11576.03|11576.03|11576.03|11576.03|11576.03|11576.03|0
1628599800000|2021-08-10 12:50:00|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|0
1628599810000|2021-08-10 12:50:10|11576.63|11576.63|11576.19|11576.19|11576.63|11576.63|11576.19|11576.19|0
1628599820000|2021-08-10 12:50:20|11577.2|11577.2|11577.2|11577.2|11577.2|11577.2|11577.2|11577.2|0
1628599830000|2021-08-10 12:50:30|11576.98|11576.98|11576.28|11576.28|11577.2|11577.2|11575.97|11575.97|0
1628599840000|2021-08-10 12:50:40|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|11575.97|0
1628599850000|2021-08-10 12:50:50|11576.38|11576.38|11575.18|11575.18|11576.38|11576.38|11575.18|11575.18|0
1628599900000|2021-08-10 12:51:40|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|11576.18|0
1628599910000|2021-08-10 12:51:50|11575.18|11575.18|11576.72|11576.72|11576.72|11576.72|11575.18|11575.18|0
1628599920000|2021-08-10 12:52:00|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|0
1628599930000|2021-08-10 12:52:10|11578.95|11578.95|11577.94|11577.94|11578.95|11578.95|11577.94|11577.94|0
1628599940000|2021-08-10 12:52:20|11577.78|11577.78|11578.79|11578.79|11578.79|11578.79|11577.78|11577.78|0
1628599980000|2021-08-10 12:53:00|11579.05|11579.05|11580.06|11580.06|11580.06|11580.06|11579.05|11579.05|0
1628599990000|2021-08-10 12:53:10|11580.27|11580.27|11579.97|11579.97|11580.27|11580.27|11579.97|11579.97|0
1628600000000|2021-08-10 12:53:20|11578.56|11578.56|11577.91|11577.91|11578.56|11578.56|11577.55|11577.55|0
1628600010000|2021-08-10 12:53:30|11577.55|11577.55|11577.91|11577.91|11577.91|11577.91|11577.55|11577.55|0
1628600020000|2021-08-10 12:53:40|11578.12|11578.12|11578.34|11578.34|11578.34|11578.34|11578.12|11578.12|0
1628600050000|2021-08-10 12:54:10|11578.55|11578.55|11578.77|11578.77|11578.77|11578.77|11578.55|11578.55|0
1628600090000|2021-08-10 12:54:50|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|0
1628600100000|2021-08-10 12:55:00|11579.42|11579.42|11579.01|11579.01|11579.42|11579.42|11579.01|11579.01|0
1628600120000|2021-08-10 12:55:20|11578.79|11578.79|11578.38|11578.38|11578.79|11578.79|11578.38|11578.38|0
1628600140000|2021-08-10 12:55:40|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|0
1628600150000|2021-08-10 12:55:50|11578.21|11578.21|11578.21|11578.21|11578.21|11578.21|11578.21|11578.21|0
1628600160000|2021-08-10 12:56:00|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|0
1628600170000|2021-08-10 12:56:10|11578.92|11578.92|11578.92|11578.92|11578.92|11578.92|11578.92|11578.92|0
1628600200000|2021-08-10 12:56:40|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|11579.09|0
1628600220000|2021-08-10 12:57:00|11579.5|11579.5|11581.35|11581.35|11581.35|11581.35|11579.5|11579.5|0
1628600230000|2021-08-10 12:57:10|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|11581.66|0
1628600240000|2021-08-10 12:57:20|11581.12|11581.12|11580.86|11580.86|11581.12|11581.12|11580.86|11580.86|0
1628600250000|2021-08-10 12:57:30|11580.64|11580.64|11580.64|11580.64|11580.64|11580.64|11580.43|11580.43|0
1628600260000|2021-08-10 12:57:40|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|11579.99|0
1628600270000|2021-08-10 12:57:50|11579.87|11579.87|11579.03|11579.03|11579.87|11579.87|11579.03|11579.03|0
1628600280000|2021-08-10 12:58:00|11577.8|11577.8|11576.8|11576.8|11577.8|11577.8|11576.8|11576.8|0
1628600310000|2021-08-10 12:58:30|11577.8|11577.8|11576.67|11576.67|11577.8|11577.8|11576.67|11576.67|0
1628600330000|2021-08-10 12:58:50|11576.8|11576.8|11575.61|11575.61|11576.97|11576.97|11575.39|11575.39|0
1628600370000|2021-08-10 12:59:30|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|0
1628600400000|2021-08-10 13:00:00|11575.14|11575.14|11572.78|11572.78|11575.14|11575.14|11572.78|11572.78|0
1628600410000|2021-08-10 13:00:10|11572.43|11572.43|11570.93|11570.93|11572.43|11572.43|11570.93|11570.93|0
1628600420000|2021-08-10 13:00:20|11571.28|11571.28|11570.34|11570.34|11571.28|11571.28|11570.34|11570.34|0
1628600430000|2021-08-10 13:00:30|11571.57|11571.57|11571.4|11571.4|11571.57|11571.57|11571.4|11571.4|0
1628600440000|2021-08-10 13:00:40|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|11572.23|11572.23|0
1628600450000|2021-08-10 13:00:50|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|0
1628600460000|2021-08-10 13:01:00|11572.4|11572.4|11572.4|11572.4|11572.4|11572.4|11571.17|11571.17|0
1628600470000|2021-08-10 13:01:10|11572.56|11572.56|11572.67|11572.67|11573.48|11573.48|11572.48|11572.48|0
1628600480000|2021-08-10 13:01:20|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|11572.54|0
1628600490000|2021-08-10 13:01:30|11572.3|11572.3|11573.53|11573.53|11573.53|11573.53|11572.3|11572.3|0
1628600500000|2021-08-10 13:01:40|11572.71|11572.71|11572.71|11572.71|11572.71|11572.71|11572.71|11572.71|0
1628600520000|2021-08-10 13:02:00|11573.72|11573.72|11574.44|11574.44|11574.44|11574.44|11573.72|11573.72|0
1628600530000|2021-08-10 13:02:10|11573.21|11573.21|11573.21|11573.21|11573.21|11573.21|11573.21|11573.21|0
1628600550000|2021-08-10 13:02:30|11573.12|11573.12|11573.01|11573.01|11573.12|11573.12|11573.01|11573.01|0
1628600560000|2021-08-10 13:02:40|11572.79|11572.79|11572.58|11572.58|11572.79|11572.79|11572.58|11572.58|0
1628600570000|2021-08-10 13:02:50|11572.65|11572.65|11572.73|11572.73|11572.73|11572.73|11572.65|11572.65|0
1628600590000|2021-08-10 13:03:10|11570.27|11570.27|11570.33|11570.33|11570.54|11570.54|11570.27|11570.27|0
1628600600000|2021-08-10 13:03:20|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|0
1628600610000|2021-08-10 13:03:30|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|0
1628600630000|2021-08-10 13:03:50|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|0
1628600640000|2021-08-10 13:04:00|11567.47|11567.47|11567.3|11567.3|11567.47|11567.47|11567.3|11567.3|0
1628600650000|2021-08-10 13:04:10|11566.95|11566.95|11566.95|11566.95|11566.95|11566.95|11566.95|11566.95|0
1628600660000|2021-08-10 13:04:20|11566.59|11566.59|11566.25|11566.25|11566.59|11566.59|11566.25|11566.25|0
1628600670000|2021-08-10 13:04:30|11565.73|11565.73|11565.9|11565.9|11565.9|11565.9|11565.73|11565.73|0
1628600680000|2021-08-10 13:04:40|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|0
1628600690000|2021-08-10 13:04:50|11566.09|11566.09|11565.92|11565.92|11566.09|11566.09|11565.92|11565.92|0
1628600710000|2021-08-10 13:05:10|11565.75|11565.75|11565.75|11565.75|11565.75|11565.75|11565.75|11565.75|0
1628600720000|2021-08-10 13:05:20|11565.92|11565.92|11565.16|11565.16|11565.92|11565.92|11565.16|11565.16|0
1628600730000|2021-08-10 13:05:30|11565.33|11565.33|11565.33|11565.33|11565.33|11565.33|11565.33|11565.33|0
1628600760000|2021-08-10 13:06:00|11564.32|11564.32|11564.99|11564.99|11564.99|11564.99|11564.32|11564.32|0
1628600770000|2021-08-10 13:06:10|11565.01|11565.01|11565.04|11565.04|11565.04|11565.04|11565.01|11565.01|0
1628600790000|2021-08-10 13:06:30|11565.1|11565.1|11565.27|11565.27|11565.27|11565.27|11565.1|11565.1|0
1628600800000|2021-08-10 13:06:40|11565.62|11565.62|11565.62|11565.62|11565.62|11565.62|11565.62|11565.62|0
1628600810000|2021-08-10 13:06:50|11565.55|11565.55|11565.68|11565.68|11565.68|11565.68|11565.55|11565.55|0
1628600820000|2021-08-10 13:07:00|11565.62|11565.62|11565.84|11565.84|11565.84|11565.84|11565.62|11565.62|0
1628600840000|2021-08-10 13:07:20|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|0
1628600850000|2021-08-10 13:07:30|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|0
1628600870000|2021-08-10 13:07:50|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|11565.19|0
1628600880000|2021-08-10 13:08:00|11565.01|11565.01|11565.01|11565.01|11566.24|11566.24|11565.01|11565.01|0
1628600890000|2021-08-10 13:08:10|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|0
1628600900000|2021-08-10 13:08:20|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|11566.19|0
1628600910000|2021-08-10 13:08:30|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|11566.36|0
1628600920000|2021-08-10 13:08:40|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|0
1628600930000|2021-08-10 13:08:50|11566.75|11566.75|11567.34|11567.34|11567.34|11567.34|11566.75|11566.75|0
1628600940000|2021-08-10 13:09:00|11568.51|11568.51|11569.35|11569.35|11569.35|11569.35|11568.35|11568.35|0
1628600980000|2021-08-10 13:09:40|11569.43|11569.43|11569.59|11569.59|11569.59|11569.59|11569.43|11569.43|0
1628601000000|2021-08-10 13:10:00|11569.83|11569.83|11570.34|11570.34|11570.34|11570.34|11569.83|11569.83|0
1628601010000|2021-08-10 13:10:10|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|11571.57|0
1628601040000|2021-08-10 13:10:40|11571.98|11571.98|11572.39|11572.39|11572.39|11572.39|11571.98|11571.98|0
1628601050000|2021-08-10 13:10:50|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|0
1628601060000|2021-08-10 13:11:00|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|0
1628601090000|2021-08-10 13:11:30|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|0
1628601100000|2021-08-10 13:11:40|11572.75|11572.75|11574.75|11574.75|11574.75|11574.75|11572.75|11572.75|0
1628601110000|2021-08-10 13:11:50|11575.16|11575.16|11575.16|11575.16|11575.16|11575.16|11575.16|11575.16|0
1628601120000|2021-08-10 13:12:00|11574.75|11574.75|11573.72|11573.72|11574.75|11574.75|11573.72|11573.72|0
1628601130000|2021-08-10 13:12:10|11573.56|11573.56|11573.49|11573.49|11573.56|11573.56|11573.49|11573.49|0
1628601150000|2021-08-10 13:12:30|11573.89|11573.89|11573.49|11573.49|11573.89|11573.89|11573.49|11573.49|0
1628601160000|2021-08-10 13:12:40|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|11573.89|0
1628601180000|2021-08-10 13:13:00|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|11573.65|0
1628601210000|2021-08-10 13:13:30|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|0
1628601220000|2021-08-10 13:13:40|11574.28|11574.28|11574.28|11574.28|11575.28|11575.28|11574.28|11574.28|0
1628601230000|2021-08-10 13:13:50|11573.28|11573.28|11573.15|11573.15|11573.28|11573.28|11573.15|11573.15|0
1628601240000|2021-08-10 13:14:00|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|0
1628601250000|2021-08-10 13:14:10|11572.89|11572.89|11572.89|11572.89|11572.89|11572.89|11572.89|11572.89|0
1628601260000|2021-08-10 13:14:20|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|11571.88|0
1628601280000|2021-08-10 13:14:40|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|11571.72|0
1628601310000|2021-08-10 13:15:10|11571.94|11571.94|11571.62|11571.62|11571.94|11571.94|11571.62|11571.62|0
1628601350000|2021-08-10 13:15:50|11570.61|11570.61|11570.61|11570.61|11570.61|11570.61|11570.61|11570.61|0
1628601360000|2021-08-10 13:16:00|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|11570.44|0
1628601370000|2021-08-10 13:16:10|11570.85|11570.85|11569.44|11569.44|11570.85|11570.85|11569.44|11569.44|0
1628601390000|2021-08-10 13:16:30|11569.08|11569.08|11569.08|11569.08|11569.08|11569.08|11569.08|11569.08|0
1628601420000|2021-08-10 13:17:00|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|0
1628601430000|2021-08-10 13:17:10|11569.13|11569.13|11571.59|11571.59|11571.59|11571.59|11569.13|11569.13|0
1628601450000|2021-08-10 13:17:30|11571.54|11571.54|11571.5|11571.5|11571.54|11571.54|11571.5|11571.5|0
1628601460000|2021-08-10 13:17:40|11572.73|11572.73|11572.73|11572.73|11572.73|11572.73|11572.73|11572.73|0
1628601480000|2021-08-10 13:18:00|11572.6|11572.6|11572.6|11572.6|11572.6|11572.6|11572.6|11572.6|0
1628601490000|2021-08-10 13:18:10|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|11572.77|0
1628601510000|2021-08-10 13:18:30|11573.43|11573.43|11573.56|11573.56|11573.56|11573.56|11573.43|11573.43|0
1628601540000|2021-08-10 13:19:00|11573.39|11573.39|11571.32|11571.32|11573.39|11573.39|11571.32|11571.32|0
1628601550000|2021-08-10 13:19:10|11570.09|11570.09|11570.39|11570.39|11570.39|11570.39|11569.38|11569.38|0
1628601570000|2021-08-10 13:19:30|11569.84|11569.84|11569.91|11569.91|11569.91|11569.91|11569.84|11569.84|0
1628601580000|2021-08-10 13:19:40|11569.2|11569.2|11569.05|11569.05|11569.2|11569.2|11569.05|11569.05|0
1628601590000|2021-08-10 13:19:50|11569.51|11569.51|11569.34|11569.34|11569.51|11569.51|11569.34|11569.34|0
1628601600000|2021-08-10 13:20:00|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|0
1628601620000|2021-08-10 13:20:20|11570.18|11570.18|11570.18|11570.18|11570.18|11570.18|11569.17|11569.17|0
1628601640000|2021-08-10 13:20:40|11570.2|11570.2|11570.55|11570.55|11570.55|11570.55|11570.2|11570.2|0
1628601650000|2021-08-10 13:20:50|11570.51|11570.51|11569.88|11569.88|11570.51|11570.51|11569.88|11569.88|0
1628601670000|2021-08-10 13:21:10|11570.88|11570.88|11570.88|11570.88|11570.88|11570.88|11570.88|11570.88|0
1628601690000|2021-08-10 13:21:30|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|11570.53|0
1628601710000|2021-08-10 13:21:50|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|11570.75|0
1628601740000|2021-08-10 13:22:20|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|11571.15|0
1628601770000|2021-08-10 13:22:50|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|11570.94|0
1628601780000|2021-08-10 13:23:00|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|0
1628601800000|2021-08-10 13:23:20|11570.94|11570.94|11570.58|11570.58|11570.94|11570.94|11570.58|11570.58|0
1628601810000|2021-08-10 13:23:30|11570.23|11570.23|11568.22|11568.22|11570.23|11570.23|11568.22|11568.22|0
1628601820000|2021-08-10 13:23:40|11568.05|11568.05|11568.24|11568.24|11569.25|11569.25|11567.83|11567.83|0
1628601830000|2021-08-10 13:23:50|11568.41|11568.41|11567.78|11567.78|11568.41|11568.41|11567.78|11567.78|0
1628601840000|2021-08-10 13:24:00|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|11568.14|0
1628601860000|2021-08-10 13:24:20|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|11569.14|0
1628601910000|2021-08-10 13:25:10|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|11569.69|0
1628601920000|2021-08-10 13:25:20|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|0
1628601940000|2021-08-10 13:25:40|11568.11|11568.11|11568.11|11568.11|11568.11|11568.11|11568.11|11568.11|0
1628601950000|2021-08-10 13:25:50|11567.95|11567.95|11567.95|11567.95|11567.95|11567.95|11567.95|11567.95|0
1628601960000|2021-08-10 13:26:00|11567.6|11567.6|11568.6|11568.6|11568.6|11568.6|11567.6|11567.6|0
1628601970000|2021-08-10 13:26:10|11567.94|11567.94|11567.72|11567.72|11567.94|11567.94|11567.13|11567.13|0
1628601980000|2021-08-10 13:26:20|11567.2|11567.2|11567.2|11567.2|11567.2|11567.2|11566.69|11566.69|0
1628601990000|2021-08-10 13:26:30|11567.61|11567.61|11563.97|11563.97|11567.61|11567.61|11563.97|11563.97|0
1628602010000|2021-08-10 13:26:50|11564.21|11564.21|11563.97|11563.97|11564.21|11564.21|11563.97|11563.97|0
1628602020000|2021-08-10 13:27:00|11564.97|11564.97|11564.73|11564.73|11564.97|11564.97|11564.73|11564.73|0
1628602030000|2021-08-10 13:27:10|11565.25|11565.25|11567.3|11567.3|11567.71|11567.71|11565.25|11565.25|0
1628602060000|2021-08-10 13:27:40|11567.14|11567.14|11567.81|11567.81|11567.81|11567.81|11567.14|11567.14|0
1628602070000|2021-08-10 13:27:50|11567.57|11567.57|11567.68|11567.68|11568.16|11568.16|11566.85|11566.85|0
1628602090000|2021-08-10 13:28:10|11567.75|11567.75|11566.11|11566.11|11567.75|11567.75|11566.11|11566.11|0
1628602100000|2021-08-10 13:28:20|11565.9|11565.9|11564.54|11564.54|11565.9|11565.9|11564.54|11564.54|0
1628602120000|2021-08-10 13:28:40|11563.77|11563.77|11564.55|11564.55|11564.55|11564.55|11563.77|11563.77|0
1628602130000|2021-08-10 13:28:50|11565.51|11565.51|11565.35|11565.35|11565.51|11565.51|11565.35|11565.35|0
1628602140000|2021-08-10 13:29:00|11565.4|11565.4|11564.25|11564.25|11566.62|11566.62|11564.25|11564.25|0
1628602150000|2021-08-10 13:29:10|11564.77|11564.77|11564.36|11564.36|11564.77|11564.77|11563.83|11563.83|0
1628602160000|2021-08-10 13:29:20|11564.46|11564.46|11563.45|11563.45|11564.46|11564.46|11563.45|11563.45|0
1628602170000|2021-08-10 13:29:30|11562.45|11562.45|11559.87|11559.87|11562.45|11562.45|11559.87|11559.87|0
1628602180000|2021-08-10 13:29:40|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|11559.51|0
1628602200000|2021-08-10 13:30:00|11558.28|11558.28|11557.37|11557.37|11559.83|11559.83|11557.37|11557.37|0
1628602210000|2021-08-10 13:30:10|11557.2|11557.2|11556.79|11556.79|11557.2|11557.2|11556.79|11556.79|0
1628602220000|2021-08-10 13:30:20|11556.44|11556.44|11556.22|11556.22|11556.44|11556.44|11556.22|11556.22|0
1628602230000|2021-08-10 13:30:30|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|0
1628602240000|2021-08-10 13:30:40|11555.43|11555.43|11555.84|11555.84|11555.84|11555.84|11555.43|11555.43|0
1628602250000|2021-08-10 13:30:50|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|11557.07|0
1628602260000|2021-08-10 13:31:00|11556.9|11556.9|11556.9|11556.9|11556.9|11556.9|11556.9|11556.9|0
1628602270000|2021-08-10 13:31:10|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|11557.38|0
1628602280000|2021-08-10 13:31:20|11558.38|11558.38|11558.46|11558.46|11558.46|11558.46|11558.38|11558.38|0
1628602290000|2021-08-10 13:31:30|11558.87|11558.87|11557.87|11557.87|11558.87|11558.87|11557.87|11557.87|0
1628602300000|2021-08-10 13:31:40|11557.63|11557.63|11556.38|11556.38|11557.63|11557.63|11556.38|11556.38|0
1628602310000|2021-08-10 13:31:50|11556.44|11556.44|11556.68|11556.68|11556.68|11556.68|11556.44|11556.44|0
1628602320000|2021-08-10 13:32:00|11556.91|11556.91|11556.88|11556.88|11556.91|11556.91|11554.09|11554.09|0
1628602330000|2021-08-10 13:32:10|11556.53|11556.53|11556.61|11556.61|11556.61|11556.61|11556.53|11556.53|0
1628602340000|2021-08-10 13:32:20|11556.68|11556.68|11554.22|11554.22|11556.68|11556.68|11554.22|11554.22|0
1628602350000|2021-08-10 13:32:30|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|11554.44|0
1628602360000|2021-08-10 13:32:40|11553.43|11553.43|11550.9|11550.9|11553.43|11553.43|11550.66|11550.66|0
1628602370000|2021-08-10 13:32:50|11551.16|11551.16|11549.62|11549.62|11551.21|11551.21|11549.62|11549.62|0
1628602380000|2021-08-10 13:33:00|11551.63|11551.63|11552.28|11552.28|11552.64|11552.64|11551.63|11551.63|0
1628602390000|2021-08-10 13:33:10|11553.1|11553.1|11553.45|11553.45|11553.45|11553.45|11553.1|11553.1|0
1628602400000|2021-08-10 13:33:20|11552.22|11552.22|11551.87|11551.87|11552.22|11552.22|11551.87|11551.87|0
1628602410000|2021-08-10 13:33:30|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|0
1628602420000|2021-08-10 13:33:40|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|11551.87|0
1628602430000|2021-08-10 13:33:50|11551.63|11551.63|11551.43|11551.43|11551.63|11551.63|11551.43|11551.43|0
1628602440000|2021-08-10 13:34:00|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|11551.07|0
1628602450000|2021-08-10 13:34:10|11551.05|11551.05|11549.78|11549.78|11551.05|11551.05|11549.78|11549.78|0
1628602460000|2021-08-10 13:34:20|11550.1|11550.1|11549.93|11549.93|11550.1|11550.1|11549.93|11549.93|0
1628602470000|2021-08-10 13:34:30|11550.93|11550.93|11551.1|11551.1|11551.1|11551.1|11550.93|11550.93|0
1628602480000|2021-08-10 13:34:40|11551.32|11551.32|11550.23|11550.23|11552.51|11552.51|11550.23|11550.23|0
1628602500000|2021-08-10 13:35:00|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|0
1628602510000|2021-08-10 13:35:10|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|11551.64|0
1628602540000|2021-08-10 13:35:40|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|11551.42|0
1628602550000|2021-08-10 13:35:50|11551.03|11551.03|11551.62|11551.62|11551.62|11551.62|11551.03|11551.03|0
1628602560000|2021-08-10 13:36:00|11551.97|11551.97|11553.44|11553.44|11553.76|11553.76|11551.97|11551.97|0
1628602570000|2021-08-10 13:36:10|11553.71|11553.71|11553.38|11553.38|11553.97|11553.97|11553.38|11553.38|0
1628602580000|2021-08-10 13:36:20|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|11553.29|0
1628602590000|2021-08-10 13:36:30|11553.12|11553.12|11553.02|11553.02|11553.12|11553.12|11553.02|11553.02|0
1628602600000|2021-08-10 13:36:40|11554.02|11554.02|11553.13|11553.13|11554.02|11554.02|11552.81|11552.81|0
1628602610000|2021-08-10 13:36:50|11553.21|11553.21|11553.69|11553.69|11553.69|11553.69|11553.21|11553.21|0
1628602620000|2021-08-10 13:37:00|11553.92|11553.92|11555.44|11555.44|11555.76|11555.76|11553.92|11553.92|0
1628602630000|2021-08-10 13:37:10|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|0
1628602640000|2021-08-10 13:37:20|11555.74|11555.74|11555.68|11555.68|11555.74|11555.74|11555.68|11555.68|0
1628602650000|2021-08-10 13:37:30|11555.9|11555.9|11557.13|11557.13|11557.13|11557.13|11555.9|11555.9|0
1628602710000|2021-08-10 13:38:30|11557.36|11557.36|11557.72|11557.72|11557.72|11557.72|11557.36|11557.36|0
1628602720000|2021-08-10 13:38:40|11557.48|11557.48|11557.32|11557.32|11557.48|11557.48|11557.32|11557.32|0
1628602740000|2021-08-10 13:39:00|11556.97|11556.97|11555.66|11555.66|11557.06|11557.06|11555.46|11555.46|0
1628602750000|2021-08-10 13:39:10|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|11555.71|0
1628602760000|2021-08-10 13:39:20|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|0
1628602770000|2021-08-10 13:39:30|11555.21|11555.21|11554.09|11554.09|11555.21|11555.21|11553.98|11553.98|0
1628602780000|2021-08-10 13:39:40|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|11554.13|0
1628602800000|2021-08-10 13:40:00|11554.92|11554.92|11555.64|11555.64|11555.64|11555.64|11554.92|11554.92|0
1628602820000|2021-08-10 13:40:20|11555.29|11555.29|11555.37|11555.37|11555.37|11555.37|11555.29|11555.29|0
1628602840000|2021-08-10 13:40:40|11555.77|11555.77|11557.78|11557.78|11557.78|11557.78|11555.77|11555.77|0
1628602860000|2021-08-10 13:41:00|11558.14|11558.14|11558.49|11558.49|11558.49|11558.49|11558.14|11558.14|0
1628602870000|2021-08-10 13:41:10|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|11559.26|0
1628602880000|2021-08-10 13:41:20|11559.39|11559.39|11560.75|11560.75|11560.75|11560.75|11559.39|11559.39|0
1628602890000|2021-08-10 13:41:30|11561.15|11561.15|11561.83|11561.83|11561.83|11561.83|11560.75|11560.75|0
1628602900000|2021-08-10 13:41:40|11561.66|11561.66|11561.66|11561.66|11561.66|11561.66|11561.66|11561.66|0
1628602910000|2021-08-10 13:41:50|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|11561.82|0
1628602920000|2021-08-10 13:42:00|11561.89|11561.89|11561.89|11561.89|11561.89|11561.89|11561.89|11561.89|0
1628602930000|2021-08-10 13:42:10|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|11562.13|0
1628602940000|2021-08-10 13:42:20|11563.95|11563.95|11564.53|11564.53|11564.53|11564.53|11563.95|11563.95|0
1628602950000|2021-08-10 13:42:30|11564.8|11564.8|11565.15|11565.15|11565.15|11565.15|11564.8|11564.8|0
1628602960000|2021-08-10 13:42:40|11564.95|11564.95|11564.79|11564.79|11564.95|11564.95|11564.79|11564.79|0
1628602970000|2021-08-10 13:42:50|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|11565.27|0
1628602980000|2021-08-10 13:43:00|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|11565.53|0
1628602990000|2021-08-10 13:43:10|11565.93|11565.93|11565.93|11565.93|11565.93|11565.93|11565.93|11565.93|0
1628603000000|2021-08-10 13:43:20|11566.08|11566.08|11566.16|11566.16|11566.16|11566.16|11566.08|11566.08|0
1628603020000|2021-08-10 13:43:40|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|11566.3|0
1628603030000|2021-08-10 13:43:50|11566.2|11566.2|11566.15|11566.15|11566.35|11566.35|11565.95|11565.95|0
1628603040000|2021-08-10 13:44:00|11569.16|11569.16|11569.14|11569.14|11569.57|11569.57|11569.14|11569.14|0
1628603060000|2021-08-10 13:44:20|11568.97|11568.97|11569.79|11569.79|11569.79|11569.79|11568.97|11568.97|0
1628603070000|2021-08-10 13:44:30|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|0
1628603080000|2021-08-10 13:44:40|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|11569.52|0
1628603090000|2021-08-10 13:44:50|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|11569.65|0
1628603100000|2021-08-10 13:45:00|11569.32|11569.32|11568.34|11568.34|11569.32|11569.32|11567.83|11567.83|0
1628603120000|2021-08-10 13:45:20|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|0
1628603130000|2021-08-10 13:45:30|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|11567.19|0
1628603150000|2021-08-10 13:45:50|11567.41|11567.41|11566.98|11566.98|11567.41|11567.41|11566.98|11566.98|0
1628603160000|2021-08-10 13:46:00|11566.9|11566.9|11567.14|11567.14|11567.9|11567.9|11566.9|11566.9|0
1628603180000|2021-08-10 13:46:20|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|11566.14|0
1628603200000|2021-08-10 13:46:40|11565.73|11565.73|11566.08|11566.08|11566.08|11566.08|11564.91|11564.91|0
1628603210000|2021-08-10 13:46:50|11566.16|11566.16|11566.32|11566.32|11566.32|11566.32|11566.16|11566.16|0
1628603220000|2021-08-10 13:47:00|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|11565.8|0
1628603230000|2021-08-10 13:47:10|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|11565.39|0
1628603240000|2021-08-10 13:47:20|11565.43|11565.43|11562.42|11562.42|11565.43|11565.43|11562.42|11562.42|0
1628603250000|2021-08-10 13:47:30|11562.5|11562.5|11562.5|11562.5|11562.5|11562.5|11560.04|11560.04|0
1628603260000|2021-08-10 13:47:40|11562.71|11562.71|11561.54|11561.54|11562.77|11562.77|11561.54|11561.54|0
1628603270000|2021-08-10 13:47:50|11561.89|11561.89|11561.89|11561.89|11561.89|11561.89|11561.89|11561.89|0
1628603280000|2021-08-10 13:48:00|11562.11|11562.11|11561.73|11561.73|11562.34|11562.34|11561.73|11561.73|0
1628603290000|2021-08-10 13:48:10|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|11561.75|0
1628603300000|2021-08-10 13:48:20|11561.92|11561.92|11563.06|11563.06|11563.06|11563.06|11561.92|11561.92|0
1628603310000|2021-08-10 13:48:30|11565.07|11565.07|11565.07|11565.07|11565.07|11565.07|11565.07|11565.07|0
1628603320000|2021-08-10 13:48:40|11565.88|11565.88|11566.7|11566.7|11567.11|11567.11|11565.88|11565.88|0
1628603330000|2021-08-10 13:48:50|11566.29|11566.29|11565.88|11565.88|11566.53|11566.53|11565.88|11565.88|0
1628603360000|2021-08-10 13:49:20|11566.06|11566.06|11565.83|11565.83|11566.06|11566.06|11564.83|11564.83|0
1628603390000|2021-08-10 13:49:50|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|0
1628603400000|2021-08-10 13:50:00|11566.72|11566.72|11566.72|11566.72|11566.72|11566.72|11566.72|11566.72|0
1628603410000|2021-08-10 13:50:10|11566.28|11566.28|11566.28|11566.28|11566.28|11566.28|11566.28|11566.28|0
1628603420000|2021-08-10 13:50:20|11566.46|11566.46|11568.05|11568.05|11570.06|11570.06|11566.28|11566.28|0
1628603440000|2021-08-10 13:50:40|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|11567.85|0
1628603460000|2021-08-10 13:51:00|11567.68|11567.68|11567.68|11567.68|11567.68|11567.68|11567.68|11567.68|0
1628603470000|2021-08-10 13:51:10|11567.51|11567.51|11567.34|11567.34|11567.51|11567.51|11567.34|11567.34|0
1628603480000|2021-08-10 13:51:20|11567.17|11567.17|11566.62|11566.62|11567.17|11567.17|11566.62|11566.62|0
1628603490000|2021-08-10 13:51:30|11566.21|11566.21|11566.17|11566.17|11566.21|11566.21|11566.17|11566.17|0
1628603500000|2021-08-10 13:51:40|11565.11|11565.11|11563.65|11563.65|11565.11|11565.11|11563.56|11563.56|0
1628603510000|2021-08-10 13:51:50|11563.73|11563.73|11563.89|11563.89|11563.89|11563.89|11563.73|11563.73|0
1628603520000|2021-08-10 13:52:00|11564.2|11564.2|11564.16|11564.16|11564.37|11564.37|11564.03|11564.03|0
1628603530000|2021-08-10 13:52:10|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|11562.93|0
1628603540000|2021-08-10 13:52:20|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|11563.1|0
1628603550000|2021-08-10 13:52:30|11563.19|11563.19|11563.19|11563.19|11563.19|11563.19|11563.19|11563.19|0
1628603560000|2021-08-10 13:52:40|11563.54|11563.54|11562.12|11562.12|11563.54|11563.54|11561.53|11561.53|0
1628603570000|2021-08-10 13:52:50|11562.14|11562.14|11561.92|11561.92|11562.14|11562.14|11561.92|11561.92|0
1628603580000|2021-08-10 13:53:00|11562.16|11562.16|11562.07|11562.07|11562.56|11562.56|11562.07|11562.07|0
1628603590000|2021-08-10 13:53:10|11561.72|11561.72|11561.64|11561.64|11561.72|11561.72|11561.64|11561.64|0
1628603600000|2021-08-10 13:53:20|11561.47|11561.47|11561.64|11561.64|11561.64|11561.64|11561.47|11561.47|0
1628603630000|2021-08-10 13:53:50|11561.94|11561.94|11561.99|11561.99|11561.99|11561.99|11561.94|11561.94|0
1628603640000|2021-08-10 13:54:00|11562.21|11562.21|11562.21|11562.21|11562.21|11562.21|11562.21|11562.21|0
1628603650000|2021-08-10 13:54:10|11562.13|11562.13|11561.97|11561.97|11562.13|11562.13|11561.97|11561.97|0
1628603680000|2021-08-10 13:54:40|11560.74|11560.74|11559.51|11559.51|11560.74|11560.74|11559.51|11559.51|0
1628603710000|2021-08-10 13:55:10|11559.92|11559.92|11559.92|11559.92|11559.92|11559.92|11559.92|11559.92|0
1628603720000|2021-08-10 13:55:20|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|11560.93|0
1628603740000|2021-08-10 13:55:40|11560.52|11560.52|11558.71|11558.71|11560.52|11560.52|11558.71|11558.71|0
1628603750000|2021-08-10 13:55:50|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|11558.67|0
1628603760000|2021-08-10 13:56:00|11558.8|11558.8|11560.23|11560.23|11560.23|11560.23|11558.8|11558.8|0
1628603770000|2021-08-10 13:56:10|11559.88|11559.88|11557.08|11557.08|11559.88|11559.88|11557.08|11557.08|0
1628603780000|2021-08-10 13:56:20|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|11555.85|0
1628603790000|2021-08-10 13:56:30|11557.08|11557.08|11558.31|11558.31|11558.31|11558.31|11557.08|11557.08|0
1628603800000|2021-08-10 13:56:40|11558.53|11558.53|11558.32|11558.32|11558.56|11558.56|11558.32|11558.32|0
1628603810000|2021-08-10 13:56:50|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|11558.29|0
1628603830000|2021-08-10 13:57:10|11558.34|11558.34|11558.26|11558.26|11558.34|11558.34|11558.26|11558.26|0
1628603850000|2021-08-10 13:57:30|11559.27|11559.27|11558.87|11558.87|11559.27|11559.27|11558.87|11558.87|0
1628603860000|2021-08-10 13:57:40|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|11558.7|0
1628603870000|2021-08-10 13:57:50|11558.25|11558.25|11557.82|11557.82|11558.25|11558.25|11557.77|11557.77|0
1628603880000|2021-08-10 13:58:00|11557.58|11557.58|11557.66|11557.66|11557.66|11557.66|11557.58|11557.58|0
1628603890000|2021-08-10 13:58:10|11557.25|11557.25|11556.44|11556.44|11557.96|11557.96|11556.44|11556.44|0
1628603900000|2021-08-10 13:58:20|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|11556.52|0
1628603920000|2021-08-10 13:58:40|11556.6|11556.6|11557.96|11557.96|11557.96|11557.96|11556.6|11556.6|0
1628603930000|2021-08-10 13:58:50|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|11557.88|0
1628603940000|2021-08-10 13:59:00|11558.7|11558.7|11558.3|11558.3|11558.7|11558.7|11558.3|11558.3|0
1628603950000|2021-08-10 13:59:10|11558.51|11558.51|11558.25|11558.25|11558.51|11558.51|11558.25|11558.25|0
1628603960000|2021-08-10 13:59:20|11557.02|11557.02|11556.02|11556.02|11557.02|11557.02|11556.02|11556.02|0
1628603970000|2021-08-10 13:59:30|11555.39|11555.39|11555.17|11555.17|11555.39|11555.39|11555.17|11555.17|0
1628603980000|2021-08-10 13:59:40|11554.82|11554.82|11554.82|11554.82|11554.82|11554.82|11554.41|11554.41|0
1628603990000|2021-08-10 13:59:50|11555.82|11555.82|11555.82|11555.82|11555.82|11555.82|11555.82|11555.82|0
1628604000000|2021-08-10 14:00:00|11557.05|11557.05|11557.05|11557.05|11557.05|11557.05|11557.05|11557.05|0
1628604010000|2021-08-10 14:00:10|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|0
1628604020000|2021-08-10 14:00:20|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|0
1628604030000|2021-08-10 14:00:30|11557.73|11557.73|11557.73|11557.73|11557.73|11557.73|11557.73|11557.73|0
1628604040000|2021-08-10 14:00:40|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|11556.72|0
1628604060000|2021-08-10 14:01:00|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|11556.48|0
1628604070000|2021-08-10 14:01:10|11557.71|11557.71|11557.32|11557.32|11558.14|11558.14|11557.32|11557.32|0
1628604080000|2021-08-10 14:01:20|11558.32|11558.32|11558.11|11558.11|11558.32|11558.32|11558.11|11558.11|0
1628604110000|2021-08-10 14:01:50|11558.02|11558.02|11557.87|11557.87|11558.02|11558.02|11557.87|11557.87|0
1628604120000|2021-08-10 14:02:00|11559.1|11559.1|11559.26|11559.26|11559.26|11559.26|11559.1|11559.1|0
1628604130000|2021-08-10 14:02:10|11559.1|11559.1|11554.91|11554.91|11559.34|11559.34|11554.91|11554.91|0
1628604140000|2021-08-10 14:02:20|11554.5|11554.5|11553.5|11553.5|11554.5|11554.5|11553.5|11553.5|0
1628604160000|2021-08-10 14:02:40|11553.26|11553.26|11553.34|11553.34|11553.34|11553.34|11553.26|11553.26|0
1628604170000|2021-08-10 14:02:50|11553.56|11553.56|11554.08|11554.08|11554.08|11554.08|11553.56|11553.56|0
1628604180000|2021-08-10 14:03:00|11553.68|11553.68|11553.44|11553.44|11553.76|11553.76|11553.44|11553.44|0
1628604190000|2021-08-10 14:03:10|11552.82|11552.82|11552.41|11552.41|11552.82|11552.82|11552.41|11552.41|0
1628604200000|2021-08-10 14:03:20|11552.82|11552.82|11553.13|11553.13|11553.13|11553.13|11552.82|11552.82|0
1628604230000|2021-08-10 14:03:50|11552.73|11552.73|11552.73|11552.73|11552.73|11552.73|11552.73|11552.73|0
1628604240000|2021-08-10 14:04:00|11552.37|11552.37|11550.88|11550.88|11552.37|11552.37|11550.88|11550.88|0
1628604260000|2021-08-10 14:04:20|11549.65|11549.65|11547.82|11547.82|11549.65|11549.65|11547.82|11547.82|0
1628604280000|2021-08-10 14:04:40|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|11547.42|0
1628604290000|2021-08-10 14:04:50|11546.41|11546.41|11545.19|11545.19|11546.41|11546.41|11545.19|11545.19|0
1628604300000|2021-08-10 14:05:00|11546.2|11546.2|11548.4|11548.4|11548.81|11548.81|11545.98|11545.98|0
1628604320000|2021-08-10 14:05:20|11547.92|11547.92|11548.69|11548.69|11548.69|11548.69|11547.92|11547.92|0
1628604340000|2021-08-10 14:05:40|11546.68|11546.68|11547.09|11547.09|11547.09|11547.09|11546.68|11546.68|0
1628604350000|2021-08-10 14:05:50|11548.09|11548.09|11551.06|11551.06|11551.06|11551.06|11548.09|11548.09|0
1628604360000|2021-08-10 14:06:00|11550.72|11550.72|11549.56|11549.56|11550.72|11550.72|11549.56|11549.56|0
1628604370000|2021-08-10 14:06:10|11547.55|11547.55|11545.78|11545.78|11547.55|11547.55|11545.78|11545.78|0
1628604380000|2021-08-10 14:06:20|11544.78|11544.78|11543.77|11543.77|11544.78|11544.78|11543.77|11543.77|0
1628604390000|2021-08-10 14:06:30|11543.5|11543.5|11539.5|11539.5|11543.5|11543.5|11539.5|11539.5|0
1628604400000|2021-08-10 14:06:40|11539.11|11539.11|11539.03|11539.03|11539.11|11539.11|11539.03|11539.03|0
1628604410000|2021-08-10 14:06:50|11539.44|11539.44|11539.44|11539.44|11539.44|11539.44|11539.44|11539.44|0
1628604420000|2021-08-10 14:07:00|11539.17|11539.17|11539.86|11539.86|11540.17|11540.17|11539.17|11539.17|0
1628604430000|2021-08-10 14:07:10|11539.78|11539.78|11540.7|11540.7|11540.78|11540.78|11539.78|11539.78|0
1628604440000|2021-08-10 14:07:20|11540.47|11540.47|11540.62|11540.62|11540.62|11540.62|11540.47|11540.47|0
1628604470000|2021-08-10 14:07:50|11539.62|11539.62|11538.04|11538.04|11539.62|11539.62|11537.68|11537.68|0
1628604480000|2021-08-10 14:08:00|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|11538.21|0
1628604490000|2021-08-10 14:08:10|11538.42|11538.42|11538.42|11538.42|11538.42|11538.42|11537.42|11537.42|0
1628604510000|2021-08-10 14:08:30|11538.19|11538.19|11538.11|11538.11|11538.19|11538.19|11538.11|11538.11|0
1628604520000|2021-08-10 14:08:40|11538.27|11538.27|11538.63|11538.63|11538.63|11538.63|11538.27|11538.27|0
1628604530000|2021-08-10 14:08:50|11538.77|11538.77|11539.8|11539.8|11539.8|11539.8|11538.77|11538.77|0
1628604540000|2021-08-10 14:09:00|11539.94|11539.94|11539|11539|11539.94|11539.94|11538.94|11538.94|0
1628604560000|2021-08-10 14:09:20|11539.43|11539.43|11539.43|11539.43|11539.43|11539.43|11538.43|11538.43|0
1628604600000|2021-08-10 14:10:00|11539.02|11539.02|11534.37|11534.37|11539.02|11539.02|11534.37|11534.37|0
1628604610000|2021-08-10 14:10:10|11534.78|11534.78|11534.78|11534.78|11534.78|11534.78|11534.42|11534.42|0
1628604620000|2021-08-10 14:10:20|11534.58|11534.58|11535.33|11535.33|11535.33|11535.33|11534.32|11534.32|0
1628604630000|2021-08-10 14:10:30|11536.33|11536.33|11536.68|11536.68|11536.68|11536.68|11536.33|11536.33|0
1628604640000|2021-08-10 14:10:40|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|11537.04|0
1628604650000|2021-08-10 14:10:50|11536.82|11536.82|11536.39|11536.39|11536.82|11536.82|11536.39|11536.39|0
1628604670000|2021-08-10 14:11:10|11536.61|11536.61|11537.06|11537.06|11537.06|11537.06|11536.35|11536.35|0
1628604680000|2021-08-10 14:11:20|11537.14|11537.14|11537.14|11537.14|11537.14|11537.14|11537.14|11537.14|0
1628604690000|2021-08-10 14:11:30|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|11537.01|0
1628604700000|2021-08-10 14:11:40|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|11537.08|0
1628604710000|2021-08-10 14:11:50|11536.97|11536.97|11537.76|11537.76|11537.76|11537.76|11536.48|11536.48|0
1628604760000|2021-08-10 14:12:40|11536.95|11536.95|11534.94|11534.94|11536.95|11536.95|11534.94|11534.94|0
1628604780000|2021-08-10 14:13:00|11534.78|11534.78|11536.79|11536.79|11536.79|11536.79|11534.54|11534.54|0
1628604790000|2021-08-10 14:13:10|11538.02|11538.02|11539.02|11539.02|11539.02|11539.02|11538.02|11538.02|0
1628604800000|2021-08-10 14:13:20|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|11539.1|0
1628604810000|2021-08-10 14:13:30|11540.19|11540.19|11539.92|11539.92|11540.19|11540.19|11539.66|11539.66|0
1628604820000|2021-08-10 14:13:40|11540.14|11540.14|11540.14|11540.14|11540.14|11540.14|11540.14|11540.14|0
1628604830000|2021-08-10 14:13:50|11539.32|11539.32|11539.32|11539.32|11539.32|11539.32|11539.32|11539.32|0
1628604840000|2021-08-10 14:14:00|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|11539.15|0
1628604850000|2021-08-10 14:14:10|11539.39|11539.39|11539.87|11539.87|11539.87|11539.87|11539.39|11539.39|0
1628604860000|2021-08-10 14:14:20|11539.91|11539.91|11540.12|11540.12|11540.12|11540.12|11539.91|11539.91|0
1628604870000|2021-08-10 14:14:30|11540.36|11540.36|11540.29|11540.29|11540.44|11540.44|11540.29|11540.29|0
1628604880000|2021-08-10 14:14:40|11540.07|11540.07|11541|11541|11541|11541|11540.07|11540.07|0
1628604890000|2021-08-10 14:14:50|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|11539.77|0
1628604900000|2021-08-10 14:15:00|11539.94|11539.94|11538.94|11538.94|11539.94|11539.94|11538.94|11538.94|0
1628604910000|2021-08-10 14:15:10|11539.15|11539.15|11540.18|11540.18|11540.18|11540.18|11539.15|11539.15|0
1628604950000|2021-08-10 14:15:50|11540.89|11540.89|11541.9|11541.9|11541.9|11541.9|11540.89|11540.89|0
1628604960000|2021-08-10 14:16:00|11542.03|11542.03|11544.27|11544.27|11544.49|11544.49|11542.03|11542.03|0
1628604970000|2021-08-10 14:16:10|11544.62|11544.62|11544.78|11544.78|11544.78|11544.78|11544.62|11544.62|0
1628604980000|2021-08-10 14:16:20|11546.01|11546.01|11546.72|11546.72|11546.72|11546.72|11546.01|11546.01|0
1628605000000|2021-08-10 14:16:40|11546.95|11546.95|11546.95|11546.95|11546.95|11546.95|11546.95|11546.95|0
1628605050000|2021-08-10 14:17:30|11546.78|11546.78|11546.78|11546.78|11546.78|11546.78|11546.78|11546.78|0
1628605060000|2021-08-10 14:17:40|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|11547.02|0
1628605070000|2021-08-10 14:17:50|11546.85|11546.85|11546.85|11546.85|11546.85|11546.85|11546.85|11546.85|0
1628605080000|2021-08-10 14:18:00|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|11547.12|0
1628605090000|2021-08-10 14:18:10|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|11547.08|0
1628605100000|2021-08-10 14:18:20|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|11547.17|0
1628605150000|2021-08-10 14:19:10|11547.6|11547.6|11545.56|11545.56|11547.6|11547.6|11545.56|11545.56|0
1628605160000|2021-08-10 14:19:20|11545.17|11545.17|11546.38|11546.38|11546.38|11546.38|11545.17|11545.17|0
1628605170000|2021-08-10 14:19:30|11546.4|11546.4|11546.19|11546.19|11546.4|11546.4|11546.19|11546.19|0
1628605180000|2021-08-10 14:19:40|11546.2|11546.2|11546.3|11546.3|11546.37|11546.37|11546.2|11546.2|0
1628605190000|2021-08-10 14:19:50|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|11546.35|0
1628605220000|2021-08-10 14:20:20|11546.2|11546.2|11546.33|11546.33|11546.33|11546.33|11546.2|11546.2|0
1628605230000|2021-08-10 14:20:30|11547.56|11547.56|11547.49|11547.49|11547.92|11547.92|11547.49|11547.49|0
1628605240000|2021-08-10 14:20:40|11547.72|11547.72|11547.64|11547.64|11547.72|11547.72|11547.64|11547.64|0
1628605250000|2021-08-10 14:20:50|11547.24|11547.24|11544.44|11544.44|11547.24|11547.24|11544.44|11544.44|0
1628605260000|2021-08-10 14:21:00|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|0
1628605290000|2021-08-10 14:21:30|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|11545.36|0
1628605320000|2021-08-10 14:22:00|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|11546.37|0
1628605330000|2021-08-10 14:22:10|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|11546.29|0
1628605340000|2021-08-10 14:22:20|11545.88|11545.88|11546.04|11546.04|11546.04|11546.04|11545.88|11545.88|0
1628605370000|2021-08-10 14:22:50|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|11546.39|0
1628605380000|2021-08-10 14:23:00|11545.99|11545.99|11544.48|11544.48|11545.99|11545.99|11544.48|11544.48|0
1628605390000|2021-08-10 14:23:10|11544.56|11544.56|11544.71|11544.71|11544.71|11544.71|11544.56|11544.56|0
1628605410000|2021-08-10 14:23:30|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|11544.93|0
1628605430000|2021-08-10 14:23:50|11544.99|11544.99|11544.91|11544.91|11545.04|11545.04|11544.91|11544.91|0
1628605440000|2021-08-10 14:24:00|11544.82|11544.82|11545.19|11545.19|11545.19|11545.19|11544.78|11544.78|0
1628605460000|2021-08-10 14:24:20|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|11545.11|0
1628605470000|2021-08-10 14:24:30|11545.52|11545.52|11545.73|11545.73|11545.83|11545.83|11545.52|11545.52|0
1628605480000|2021-08-10 14:24:40|11545.57|11545.57|11545.78|11545.78|11545.78|11545.78|11545.57|11545.57|0
1628605490000|2021-08-10 14:24:50|11546.79|11546.79|11546.79|11546.79|11546.79|11546.79|11546.79|11546.79|0
1628605500000|2021-08-10 14:25:00|11547.14|11547.14|11549.77|11549.77|11549.77|11549.77|11547.14|11547.14|0
1628605510000|2021-08-10 14:25:10|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|11549.94|0
1628605520000|2021-08-10 14:25:20|11550.17|11550.17|11551.07|11551.07|11551.07|11551.07|11550.17|11550.17|0
1628605530000|2021-08-10 14:25:30|11550.06|11550.06|11550.06|11550.06|11550.06|11550.06|11550.06|11550.06|0
1628605550000|2021-08-10 14:25:50|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|11550.28|0
1628605560000|2021-08-10 14:26:00|11550.12|11550.12|11549.71|11549.71|11550.12|11550.12|11549.71|11549.71|0
1628605590000|2021-08-10 14:26:30|11549.5|11549.5|11549.5|11549.5|11549.5|11549.5|11549.5|11549.5|0
1628605600000|2021-08-10 14:26:40|11549.71|11549.71|11549.55|11549.55|11549.71|11549.71|11549.48|11549.48|0
1628605610000|2021-08-10 14:26:50|11549.4|11549.4|11549.49|11549.49|11549.65|11549.65|11549.24|11549.24|0
1628605620000|2021-08-10 14:27:00|11549.18|11549.18|11549.89|11549.89|11549.89|11549.89|11549.03|11549.03|0
1628605630000|2021-08-10 14:27:10|11551.12|11551.12|11552.35|11552.35|11552.35|11552.35|11551.12|11551.12|0
1628605640000|2021-08-10 14:27:20|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|11549.89|0
1628605680000|2021-08-10 14:28:00|11549.68|11549.68|11552.32|11552.32|11552.32|11552.32|11549.68|11549.68|0
1628605700000|2021-08-10 14:28:20|11552|11552|11555.87|11555.87|11556.27|11556.27|11552|11552|0
1628605720000|2021-08-10 14:28:40|11556.03|11556.03|11553.91|11553.91|11556.03|11556.03|11553.91|11553.91|0
1628605730000|2021-08-10 14:28:50|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|11554.15|0
1628605740000|2021-08-10 14:29:00|11554.5|11554.5|11555.35|11555.35|11555.35|11555.35|11554.5|11554.5|0
1628605750000|2021-08-10 14:29:10|11555.42|11555.42|11555.52|11555.52|11555.72|11555.72|11555.42|11555.42|0
1628605760000|2021-08-10 14:29:20|11555.72|11555.72|11555.96|11555.96|11555.96|11555.96|11555.72|11555.72|0
1628605770000|2021-08-10 14:29:30|11556.2|11556.2|11556.44|11556.44|11556.44|11556.44|11556.2|11556.2|0
1628605780000|2021-08-10 14:29:40|11555.21|11555.21|11555.21|11555.21|11555.21|11555.21|11553.98|11553.98|0
1628605790000|2021-08-10 14:29:50|11555.43|11555.43|11555.43|11555.43|11555.43|11555.43|11555.43|11555.43|0
1628605800000|2021-08-10 14:30:00|11555.53|11555.53|11556.04|11556.04|11556.04|11556.04|11555.53|11555.53|0
1628605810000|2021-08-10 14:30:10|11555.04|11555.04|11552.91|11552.91|11555.04|11555.04|11552.91|11552.91|0
1628605820000|2021-08-10 14:30:20|11552.81|11552.81|11552.67|11552.67|11552.81|11552.81|11552.4|11552.4|0
1628605830000|2021-08-10 14:30:30|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|11552.89|0
1628605840000|2021-08-10 14:30:40|11552.46|11552.46|11552.7|11552.7|11552.7|11552.7|11552.46|11552.46|0
1628605850000|2021-08-10 14:30:50|11552.52|11552.52|11552.69|11552.69|11552.69|11552.69|11552.52|11552.52|0
1628605880000|2021-08-10 14:31:20|11551.88|11551.88|11550.82|11550.82|11551.88|11551.88|11550.82|11550.82|0
1628605890000|2021-08-10 14:31:30|11548.59|11548.59|11547.28|11547.28|11548.59|11548.59|11546.87|11546.87|0
1628605900000|2021-08-10 14:31:40|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|11547.06|0
1628605910000|2021-08-10 14:31:50|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1628605920000|2021-08-10 14:32:00|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|11545.49|0
1628605930000|2021-08-10 14:32:10|11545.23|11545.23|11545.06|11545.06|11545.23|11545.23|11545.06|11545.06|0
1628605940000|2021-08-10 14:32:20|11544.84|11544.84|11544.02|11544.02|11544.84|11544.84|11544.02|11544.02|0
1628605950000|2021-08-10 14:32:30|11544.19|11544.19|11544.19|11544.19|11544.19|11544.19|11544.19|11544.19|0
1628605960000|2021-08-10 14:32:40|11543.92|11543.92|11538.71|11538.71|11543.92|11543.92|11538.71|11538.71|0
1628605970000|2021-08-10 14:32:50|11537.48|11537.48|11538.49|11538.49|11538.49|11538.49|11537.48|11537.48|0
1628605980000|2021-08-10 14:33:00|11538.9|11538.9|11538.76|11538.76|11538.9|11538.9|11538.76|11538.76|0
1628605990000|2021-08-10 14:33:10|11538.52|11538.52|11539.01|11539.01|11539.01|11539.01|11538.52|11538.52|0
1628606000000|2021-08-10 14:33:20|11539.23|11539.23|11539.29|11539.29|11539.4|11539.4|11539.23|11539.23|0
1628606010000|2021-08-10 14:33:30|11538.93|11538.93|11538.93|11538.93|11538.93|11538.93|11538.93|11538.93|0
1628606020000|2021-08-10 14:33:40|11539.94|11539.94|11539.21|11539.21|11539.94|11539.94|11539.21|11539.21|0
1628606030000|2021-08-10 14:33:50|11539.05|11539.05|11538.81|11538.81|11539.05|11539.05|11538.81|11538.81|0
1628606040000|2021-08-10 14:34:00|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|11539.24|0
1628606050000|2021-08-10 14:34:10|11540.47|11540.47|11540.69|11540.69|11540.69|11540.69|11540.47|11540.47|0
1628606060000|2021-08-10 14:34:20|11541.69|11541.69|11543.3|11543.3|11543.3|11543.3|11541.69|11541.69|0
1628606070000|2021-08-10 14:34:30|11543.31|11543.31|11543.7|11543.7|11543.7|11543.7|11542.88|11542.88|0
1628606080000|2021-08-10 14:34:40|11543.46|11543.46|11542.59|11542.59|11543.59|11543.59|11542.59|11542.59|0
1628606100000|2021-08-10 14:35:00|11542.99|11542.99|11542.91|11542.91|11542.99|11542.99|11542.78|11542.78|0
1628606110000|2021-08-10 14:35:10|11542.84|11542.84|11543.19|11543.19|11543.19|11543.19|11542.84|11542.84|0
1628606120000|2021-08-10 14:35:20|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|11542.92|0
1628606130000|2021-08-10 14:35:30|11543.28|11543.28|11544.64|11544.64|11544.64|11544.64|11543.28|11543.28|0
1628606140000|2021-08-10 14:35:40|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|11545.05|0
1628606150000|2021-08-10 14:35:50|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|11547.51|0
1628606170000|2021-08-10 14:36:10|11547.33|11547.33|11547.57|11547.57|11547.57|11547.57|11547.33|11547.33|0
1628606180000|2021-08-10 14:36:20|11547.81|11547.81|11547.81|11547.81|11547.81|11547.81|11547.81|11547.81|0
1628606190000|2021-08-10 14:36:30|11548.25|11548.25|11550.5|11550.5|11550.5|11550.5|11548.25|11548.25|0
1628606200000|2021-08-10 14:36:40|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|11550.91|0
1628606220000|2021-08-10 14:37:00|11551.05|11551.05|11545.18|11545.18|11551.13|11551.13|11545.18|11545.18|0
1628606230000|2021-08-10 14:37:10|11545.24|11545.24|11545.03|11545.03|11545.38|11545.38|11545.03|11545.03|0
1628606240000|2021-08-10 14:37:20|11544.68|11544.68|11544.32|11544.32|11544.68|11544.68|11544.32|11544.32|0
1628606250000|2021-08-10 14:37:30|11545.55|11545.55|11545.55|11545.55|11545.55|11545.55|11545.55|11545.55|0
1628606260000|2021-08-10 14:37:40|11545.77|11545.77|11545.98|11545.98|11545.98|11545.98|11545.77|11545.77|0
1628606280000|2021-08-10 14:38:00|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|0
1628606290000|2021-08-10 14:38:10|11543.97|11543.97|11544.14|11544.14|11544.14|11544.14|11543.97|11543.97|0
1628606300000|2021-08-10 14:38:20|11544.41|11544.41|11544.39|11544.39|11544.41|11544.41|11544.39|11544.39|0
1628606310000|2021-08-10 14:38:30|11544.61|11544.61|11542.15|11542.15|11544.61|11544.61|11542.15|11542.15|0
1628606320000|2021-08-10 14:38:40|11542.13|11542.13|11542.13|11542.13|11542.13|11542.13|11542.13|11542.13|0
1628606340000|2021-08-10 14:39:00|11543.13|11543.13|11542.09|11542.09|11543.13|11543.13|11542.09|11542.09|0
1628606360000|2021-08-10 14:39:20|11544.54|11544.54|11543.98|11543.98|11544.54|11544.54|11543.98|11543.98|0
1628606370000|2021-08-10 14:39:30|11544.33|11544.33|11544.65|11544.65|11544.69|11544.69|11544.33|11544.33|0
1628606380000|2021-08-10 14:39:40|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|11544.48|0
1628606400000|2021-08-10 14:40:00|11544.94|11544.94|11545.23|11545.23|11545.64|11545.64|11544.63|11544.63|0
1628606410000|2021-08-10 14:40:10|11545.08|11545.08|11545.13|11545.13|11545.13|11545.13|11544.78|11544.78|0
1628606420000|2021-08-10 14:40:20|11544.72|11544.72|11546.58|11546.58|11546.65|11546.65|11544.72|11544.72|0
1628606430000|2021-08-10 14:40:30|11546.65|11546.65|11546.55|11546.55|11546.65|11546.65|11546.1|11546.1|0
1628606450000|2021-08-10 14:40:50|11546.2|11546.2|11544.97|11544.97|11546.2|11546.2|11544.97|11544.97|0
1628606470000|2021-08-10 14:41:10|11545.79|11545.79|11545.79|11545.79|11545.79|11545.79|11545.79|11545.79|0
1628606480000|2021-08-10 14:41:20|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|11545.95|0
1628606490000|2021-08-10 14:41:30|11544.72|11544.72|11545.13|11545.13|11545.13|11545.13|11544.72|11544.72|0
1628606510000|2021-08-10 14:41:50|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|0
1628606530000|2021-08-10 14:42:10|11544.82|11544.82|11545.79|11545.79|11545.79|11545.79|11544.79|11544.79|0
1628606560000|2021-08-10 14:42:40|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|11545.76|0
1628606570000|2021-08-10 14:42:50|11545.63|11545.63|11545.61|11545.61|11545.63|11545.63|11545.59|11545.59|0
1628606580000|2021-08-10 14:43:00|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|11545.44|0
1628606590000|2021-08-10 14:43:10|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|11545.09|0
1628606600000|2021-08-10 14:43:20|11545.2|11545.2|11545.2|11545.2|11546.21|11546.21|11545.2|11545.2|0
1628606610000|2021-08-10 14:43:30|11545.61|11545.61|11545.53|11545.53|11545.61|11545.61|11545.53|11545.53|0
1628606620000|2021-08-10 14:43:40|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|11544.3|0
1628606630000|2021-08-10 14:43:50|11544.48|11544.48|11543.25|11543.25|11544.48|11544.48|11543.25|11543.25|0
1628606640000|2021-08-10 14:44:00|11543.77|11543.77|11543.82|11543.82|11543.82|11543.82|11543.77|11543.77|0
1628606650000|2021-08-10 14:44:10|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|11543.74|0
1628606660000|2021-08-10 14:44:20|11543.82|11543.82|11543.85|11543.85|11543.85|11543.85|11543.78|11543.78|0
1628606670000|2021-08-10 14:44:30|11543.87|11543.87|11543.87|11543.87|11544.69|11544.69|11543.87|11543.87|0
1628606680000|2021-08-10 14:44:40|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|11544.09|0
1628606690000|2021-08-10 14:44:50|11543.93|11543.93|11542.25|11542.25|11544.26|11544.26|11542.25|11542.25|0
1628606700000|2021-08-10 14:45:00|11543.48|11543.48|11543.47|11543.47|11543.64|11543.64|11543.42|11543.42|0
1628606720000|2021-08-10 14:45:20|11543.83|11543.83|11544.23|11544.23|11544.23|11544.23|11543.83|11543.83|0
1628606730000|2021-08-10 14:45:30|11545.46|11545.46|11545.74|11545.74|11545.74|11545.74|11545.46|11545.46|0
1628606760000|2021-08-10 14:46:00|11546.8|11546.8|11547.73|11547.73|11547.73|11547.73|11546.73|11546.73|0
1628606780000|2021-08-10 14:46:20|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|11548.14|0
1628606790000|2021-08-10 14:46:30|11548.2|11548.2|11550.21|11550.21|11550.21|11550.21|11548.2|11548.2|0
1628606800000|2021-08-10 14:46:40|11550.38|11550.38|11550.74|11550.74|11550.74|11550.74|11550.38|11550.38|0
1628606820000|2021-08-10 14:47:00|11550.91|11550.91|11550.84|11550.84|11550.91|11550.91|11550.84|11550.84|0
1628606830000|2021-08-10 14:47:10|11551.65|11551.65|11551.59|11551.59|11551.65|11551.65|11551.24|11551.24|0
1628606850000|2021-08-10 14:47:30|11551.67|11551.67|11551.56|11551.56|11551.67|11551.67|11551.56|11551.56|0
1628606860000|2021-08-10 14:47:40|11551.61|11551.61|11552.34|11552.34|11552.34|11552.34|11551.61|11551.61|0
1628606880000|2021-08-10 14:48:00|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|0
1628606890000|2021-08-10 14:48:10|11551.8|11551.8|11549.71|11549.71|11551.8|11551.8|11549.71|11549.71|0
1628606900000|2021-08-10 14:48:20|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|11549.84|0
1628606910000|2021-08-10 14:48:30|11549.62|11549.62|11549.03|11549.03|11549.62|11549.62|11549.03|11549.03|0
1628606920000|2021-08-10 14:48:40|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|11549.27|0
1628606940000|2021-08-10 14:49:00|11550.5|11550.5|11551.34|11551.34|11551.34|11551.34|11550.5|11550.5|0
1628606950000|2021-08-10 14:49:10|11551.41|11551.41|11551.24|11551.24|11551.43|11551.43|11551.24|11551.24|0
1628606980000|2021-08-10 14:49:40|11551.5|11551.5|11552.71|11552.71|11552.8|11552.8|11551.5|11551.5|0
1628606990000|2021-08-10 14:49:50|11552.82|11552.82|11552.82|11552.82|11552.82|11552.82|11552.82|11552.82|0
1628607000000|2021-08-10 14:50:00|11552.98|11552.98|11552.97|11552.97|11553.06|11553.06|11552.97|11552.97|0
1628607010000|2021-08-10 14:50:10|11553.14|11553.14|11552.64|11552.64|11553.14|11553.14|11552.13|11552.13|0
1628607020000|2021-08-10 14:50:20|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|11552.79|0
1628607030000|2021-08-10 14:50:30|11552.9|11552.9|11552.27|11552.27|11552.9|11552.9|11552.27|11552.27|0
1628607040000|2021-08-10 14:50:40|11552.4|11552.4|11552.42|11552.42|11552.42|11552.42|11552.4|11552.4|0
1628607050000|2021-08-10 14:50:50|11552.4|11552.4|11552.49|11552.49|11552.49|11552.49|11552.4|11552.4|0
1628607060000|2021-08-10 14:51:00|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|0
1628607070000|2021-08-10 14:51:10|11552.6|11552.6|11552.64|11552.64|11552.64|11552.64|11552.6|11552.6|0
1628607080000|2021-08-10 14:51:20|11552.99|11552.99|11553.03|11553.03|11553.19|11553.19|11552.99|11552.99|0
1628607090000|2021-08-10 14:51:30|11553.21|11553.21|11555.92|11555.92|11555.92|11555.92|11552.97|11552.97|0
1628607100000|2021-08-10 14:51:40|11556.28|11556.28|11556.88|11556.88|11556.88|11556.88|11556.15|11556.15|0
1628607110000|2021-08-10 14:51:50|11557.04|11557.04|11557.36|11557.36|11557.4|11557.4|11556.69|11556.69|0
1628607120000|2021-08-10 14:52:00|11557.21|11557.21|11557|11557|11557.21|11557.21|11557|11557|0
1628607130000|2021-08-10 14:52:10|11556.59|11556.59|11555.94|11555.94|11556.59|11556.59|11555.89|11555.89|0
1628607140000|2021-08-10 14:52:20|11556.14|11556.14|11556.38|11556.38|11556.38|11556.38|11556.14|11556.14|0
1628607150000|2021-08-10 14:52:30|11556.73|11556.73|11555.98|11555.98|11556.73|11556.73|11555.72|11555.72|0
1628607160000|2021-08-10 14:52:40|11556.2|11556.2|11556.7|11556.7|11556.7|11556.7|11556.2|11556.2|0
1628607170000|2021-08-10 14:52:50|11556.83|11556.83|11554.37|11554.37|11556.83|11556.83|11554.37|11554.37|0
1628607200000|2021-08-10 14:53:20|11553.55|11553.55|11553.05|11553.05|11553.55|11553.55|11553.05|11553.05|0
1628607210000|2021-08-10 14:53:30|11552.5|11552.5|11552.83|11552.83|11552.83|11552.83|11552.48|11552.48|0
1628607220000|2021-08-10 14:53:40|11551.83|11551.83|11551.22|11551.22|11551.83|11551.83|11551.22|11551.22|0
1628607230000|2021-08-10 14:53:50|11551.08|11551.08|11550.76|11550.76|11551.08|11551.08|11550.76|11550.76|0
1628607240000|2021-08-10 14:54:00|11550.67|11550.67|11550.23|11550.23|11550.67|11550.67|11550.23|11550.23|0
1628607250000|2021-08-10 14:54:10|11549.52|11549.52|11549.32|11549.32|11549.67|11549.67|11549.32|11549.32|0
1628607260000|2021-08-10 14:54:20|11549.34|11549.34|11550.75|11550.75|11550.75|11550.75|11549.34|11549.34|0
1628607290000|2021-08-10 14:54:50|11551.98|11551.98|11551.16|11551.16|11552.39|11552.39|11551.16|11551.16|0
1628607300000|2021-08-10 14:55:00|11550.84|11550.84|11550.76|11550.76|11550.84|11550.84|11550.76|11550.76|0
1628607310000|2021-08-10 14:55:10|11550.41|11550.41|11550.05|11550.05|11550.41|11550.41|11550.05|11550.05|0
1628607320000|2021-08-10 14:55:20|11550.24|11550.24|11550.35|11550.35|11550.35|11550.35|11550.24|11550.24|0
1628607330000|2021-08-10 14:55:30|11550.53|11550.53|11549.3|11549.3|11550.53|11550.53|11549.3|11549.3|0
1628607340000|2021-08-10 14:55:40|11549.06|11549.06|11549.06|11549.06|11549.06|11549.06|11549.06|11549.06|0
1628607350000|2021-08-10 14:55:50|11548.94|11548.94|11548.94|11548.94|11548.95|11548.95|11548.94|11548.94|0
1628607360000|2021-08-10 14:56:00|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|11548.76|0
1628607370000|2021-08-10 14:56:10|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|0
1628607380000|2021-08-10 14:56:20|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|11548.79|0
1628607390000|2021-08-10 14:56:30|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|0
1628607410000|2021-08-10 14:56:50|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|11549.09|0
1628607420000|2021-08-10 14:57:00|11548.86|11548.86|11548.78|11548.78|11548.86|11548.86|11548.78|11548.78|0
1628607430000|2021-08-10 14:57:10|11549.79|11549.79|11549.86|11549.86|11549.86|11549.86|11549.79|11549.79|0
1628607440000|2021-08-10 14:57:20|11549.96|11549.96|11550.96|11550.96|11550.96|11550.96|11549.96|11549.96|0
1628607450000|2021-08-10 14:57:30|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|11551.97|0
1628607460000|2021-08-10 14:57:40|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|11550.74|0
1628607480000|2021-08-10 14:58:00|11551.74|11551.74|11550.74|11550.74|11551.74|11551.74|11549.73|11549.73|0
1628607490000|2021-08-10 14:58:10|11551.74|11551.74|11551.71|11551.71|11551.82|11551.82|11551.71|11551.71|0
1628607520000|2021-08-10 14:58:40|11550.71|11550.71|11549.54|11549.54|11550.71|11550.71|11549.54|11549.54|0
1628607530000|2021-08-10 14:58:50|11550.54|11550.54|11550.56|11550.56|11550.56|11550.56|11550.45|11550.45|0
1628607550000|2021-08-10 14:59:10|11551.79|11551.79|11552.31|11552.31|11552.31|11552.31|11550.56|11550.56|0
1628607560000|2021-08-10 14:59:20|11553.32|11553.32|11554.14|11554.14|11554.14|11554.14|11553.32|11553.32|0
1628607570000|2021-08-10 14:59:30|11553.73|11553.73|11553.81|11553.81|11553.81|11553.81|11553.73|11553.73|0
1628607590000|2021-08-10 14:59:50|11553.82|11553.82|11553.7|11553.7|11553.82|11553.82|11553.7|11553.7|0
1628607600000|2021-08-10 15:00:00|11553.86|11553.86|11553.86|11553.86|11553.86|11553.86|11553.86|11553.86|0
1628607610000|2021-08-10 15:00:10|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|11553.97|0
1628607620000|2021-08-10 15:00:20|11554.32|11554.32|11554.67|11554.67|11554.67|11554.67|11554.15|11554.15|0
1628607640000|2021-08-10 15:00:40|11555.68|11555.68|11554.52|11554.52|11555.68|11555.68|11554.52|11554.52|0
1628607650000|2021-08-10 15:00:50|11554.92|11554.92|11554.53|11554.53|11554.92|11554.92|11554.53|11554.53|0
1628607670000|2021-08-10 15:01:10|11556.54|11556.54|11558.34|11558.34|11558.34|11558.34|11556.54|11556.54|0
1628607680000|2021-08-10 15:01:20|11558.7|11558.7|11559.93|11559.93|11559.93|11559.93|11558.7|11558.7|0
1628607690000|2021-08-10 15:01:30|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|11560.14|0
1628607700000|2021-08-10 15:01:40|11559.9|11559.9|11559.9|11559.9|11559.9|11559.9|11559.9|11559.9|0
1628607720000|2021-08-10 15:02:00|11559.74|11559.74|11559.63|11559.63|11559.74|11559.74|11559.63|11559.63|0
1628607740000|2021-08-10 15:02:20|11560.63|11560.63|11560.53|11560.53|11560.63|11560.63|11560.53|11560.53|0
1628607770000|2021-08-10 15:02:50|11559.53|11559.53|11554.11|11554.11|11559.53|11559.53|11554.11|11554.11|0
1628607780000|2021-08-10 15:03:00|11555.12|11555.12|11555.02|11555.02|11555.2|11555.2|11555.02|11555.02|0
1628607790000|2021-08-10 15:03:10|11553.02|11553.02|11552.2|11552.2|11553.02|11553.02|11552.2|11552.2|0
1628607800000|2021-08-10 15:03:20|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|11552.39|0
1628607810000|2021-08-10 15:03:30|11552.56|11552.56|11551.64|11551.64|11552.56|11552.56|11551.64|11551.64|0
1628607820000|2021-08-10 15:03:40|11552.01|11552.01|11552.29|11552.29|11552.29|11552.29|11552.01|11552.01|0
1628607830000|2021-08-10 15:03:50|11552.45|11552.45|11552.62|11552.62|11552.62|11552.62|11552.45|11552.45|0
1628607870000|2021-08-10 15:04:30|11552.41|11552.41|11552.33|11552.33|11552.9|11552.9|11552.19|11552.19|0
1628607880000|2021-08-10 15:04:40|11551.92|11551.92|11551.75|11551.75|11551.92|11551.92|11551.75|11551.75|0
1628607890000|2021-08-10 15:04:50|11551.27|11551.27|11551.27|11551.27|11551.27|11551.27|11551.27|11551.27|0
1628607900000|2021-08-10 15:05:00|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|11550.92|0
1628607910000|2021-08-10 15:05:10|11550.82|11550.82|11550.82|11550.82|11550.82|11550.82|11550.82|11550.82|0
1628607930000|2021-08-10 15:05:30|11550.7|11550.7|11550.81|11550.81|11550.81|11550.81|11550.7|11550.7|0
1628607940000|2021-08-10 15:05:40|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|11550.68|0
1628607950000|2021-08-10 15:05:50|11550.77|11550.77|11550.93|11550.93|11550.93|11550.93|11550.77|11550.77|0
1628607960000|2021-08-10 15:06:00|11550.95|11550.95|11550.78|11550.78|11550.99|11550.99|11550.67|11550.67|0
1628607970000|2021-08-10 15:06:10|11550.88|11550.88|11549.83|11549.83|11551.19|11551.19|11549.83|11549.83|0
1628607980000|2021-08-10 15:06:20|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|11550.84|0
1628607990000|2021-08-10 15:06:30|11550.57|11550.57|11549.12|11549.12|11550.57|11550.57|11549.12|11549.12|0
1628608000000|2021-08-10 15:06:40|11548.72|11548.72|11548.72|11548.72|11548.72|11548.72|11548.72|11548.72|0
1628608010000|2021-08-10 15:06:50|11549.95|11549.95|11550.95|11550.95|11550.95|11550.95|11549.95|11549.95|0
1628608020000|2021-08-10 15:07:00|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|11550.63|0
1628608030000|2021-08-10 15:07:10|11550.46|11550.46|11550.55|11550.55|11550.55|11550.55|11550.46|11550.46|0
1628608040000|2021-08-10 15:07:20|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|11550.6|0
1628608060000|2021-08-10 15:07:40|11550.39|11550.39|11550.31|11550.31|11550.39|11550.39|11550.31|11550.31|0
1628608070000|2021-08-10 15:07:50|11549.3|11549.3|11549.71|11549.71|11549.71|11549.71|11549.3|11549.3|0
1628608080000|2021-08-10 15:08:00|11549.54|11549.54|11549.51|11549.51|11549.54|11549.54|11549.28|11549.28|0
1628608090000|2021-08-10 15:08:10|11550.52|11550.52|11548.28|11548.28|11550.52|11550.52|11548.28|11548.28|0
1628608120000|2021-08-10 15:08:40|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|11549.51|0
1628608140000|2021-08-10 15:09:00|11549.36|11549.36|11549.12|11549.12|11549.36|11549.36|11549.12|11549.12|0
1628608160000|2021-08-10 15:09:20|11547.89|11547.89|11547.81|11547.81|11547.89|11547.89|11547.81|11547.81|0
1628608180000|2021-08-10 15:09:40|11548.24|11548.24|11548.46|11548.46|11548.46|11548.46|11548.24|11548.24|0
1628608190000|2021-08-10 15:09:50|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|11548.68|0
1628608200000|2021-08-10 15:10:00|11548.77|11548.77|11548.86|11548.86|11548.86|11548.86|11548.77|11548.77|0
1628608210000|2021-08-10 15:10:10|11549.99|11549.99|11550.12|11550.12|11550.12|11550.12|11549.99|11549.99|0
1628608220000|2021-08-10 15:10:20|11550.48|11550.48|11550.24|11550.24|11550.55|11550.55|11550.24|11550.24|0
1628608230000|2021-08-10 15:10:30|11550.35|11550.35|11550.19|11550.19|11550.38|11550.38|11550.08|11550.08|0
1628608240000|2021-08-10 15:10:40|11550.55|11550.55|11550.55|11550.55|11550.55|11550.55|11550.55|11550.55|0
1628608260000|2021-08-10 15:11:00|11550.76|11550.76|11550.92|11550.92|11551.11|11551.11|11550.76|11550.76|0
1628608270000|2021-08-10 15:11:10|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|11551.12|0
1628608290000|2021-08-10 15:11:30|11550.91|11550.91|11550.67|11550.67|11550.91|11550.91|11550.59|11550.59|0
1628608300000|2021-08-10 15:11:40|11549.67|11549.67|11549.18|11549.18|11549.67|11549.67|11549.18|11549.18|0
1628608310000|2021-08-10 15:11:50|11549.34|11549.34|11549.43|11549.43|11549.43|11549.43|11549.34|11549.34|0
1628608320000|2021-08-10 15:12:00|11549.54|11549.54|11549.48|11549.48|11549.54|11549.54|11549.36|11549.36|0
1628608330000|2021-08-10 15:12:10|11549.5|11549.5|11549.5|11549.5|11549.5|11549.5|11549.5|11549.5|0
1628608340000|2021-08-10 15:12:20|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|11549.72|0
1628608350000|2021-08-10 15:12:30|11549.55|11549.55|11549.59|11549.59|11549.59|11549.59|11549.55|11549.55|0
1628608360000|2021-08-10 15:12:40|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|11549.76|0
1628608370000|2021-08-10 15:12:50|11552.22|11552.22|11551.57|11551.57|11552.22|11552.22|11551.57|11551.57|0
1628608380000|2021-08-10 15:13:00|11551.22|11551.22|11550.64|11550.64|11551.22|11551.22|11550.64|11550.64|0
1628608390000|2021-08-10 15:13:10|11550.23|11550.23|11549.82|11549.82|11550.23|11550.23|11549.82|11549.82|0
1628608400000|2021-08-10 15:13:20|11548.59|11548.59|11548.81|11548.81|11548.81|11548.81|11547.37|11547.37|0
1628608410000|2021-08-10 15:13:30|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|11548.64|0
1628608420000|2021-08-10 15:13:40|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|11548.86|0
1628608430000|2021-08-10 15:13:50|11547.85|11547.85|11547.83|11547.83|11547.85|11547.85|11547.83|11547.83|0
1628608450000|2021-08-10 15:14:10|11547.97|11547.97|11547.97|11547.97|11547.97|11547.97|11547.97|11547.97|0
1628608480000|2021-08-10 15:14:40|11548.18|11548.18|11547.97|11547.97|11548.18|11548.18|11547.97|11547.97|0
1628608500000|2021-08-10 15:15:00|11547.83|11547.83|11548.65|11548.65|11549.05|11549.05|11547.83|11547.83|0
1628608560000|2021-08-10 15:16:00|11548.52|11548.52|11548.59|11548.59|11548.83|11548.83|11548.52|11548.52|0
1628608570000|2021-08-10 15:16:10|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|11547.36|0
1628608580000|2021-08-10 15:16:20|11547.38|11547.38|11547.4|11547.4|11547.4|11547.4|11547.38|11547.38|0
1628608590000|2021-08-10 15:16:30|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|11547.13|0
1628608600000|2021-08-10 15:16:40|11547.54|11547.54|11547.89|11547.89|11547.89|11547.89|11547.54|11547.54|0
1628608610000|2021-08-10 15:16:50|11548.9|11548.9|11551.74|11551.74|11551.74|11551.74|11548.71|11548.71|0
1628608620000|2021-08-10 15:17:00|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|0
1628608630000|2021-08-10 15:17:10|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|11551.84|0
1628608640000|2021-08-10 15:17:20|11551.74|11551.74|11552.45|11552.45|11552.45|11552.45|11551.74|11551.74|0
1628608650000|2021-08-10 15:17:30|11552.62|11552.62|11552.72|11552.72|11552.72|11552.72|11552.62|11552.62|0
1628608660000|2021-08-10 15:17:40|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|0
1628608670000|2021-08-10 15:17:50|11551.88|11551.88|11552.69|11552.69|11552.69|11552.69|11551.88|11551.88|0
1628608680000|2021-08-10 15:18:00|11552.29|11552.29|11552.13|11552.13|11552.29|11552.29|11552.13|11552.13|0
1628608700000|2021-08-10 15:18:20|11552.35|11552.35|11552.76|11552.76|11552.76|11552.76|11552.35|11552.35|0
1628608710000|2021-08-10 15:18:30|11552.98|11552.98|11552.87|11552.87|11552.98|11552.98|11552.87|11552.87|0
1628608720000|2021-08-10 15:18:40|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|11552.92|0
1628608730000|2021-08-10 15:18:50|11553.33|11553.33|11553.33|11553.33|11553.33|11553.33|11553.33|11553.33|0
1628608740000|2021-08-10 15:19:00|11554.04|11554.04|11554.33|11554.33|11554.33|11554.33|11554.04|11554.04|0
1628608750000|2021-08-10 15:19:10|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|11554.55|0
1628608760000|2021-08-10 15:19:20|11554.76|11554.76|11554.98|11554.98|11554.98|11554.98|11554.76|11554.76|0
1628608770000|2021-08-10 15:19:30|11554.89|11554.89|11555.14|11555.14|11555.14|11555.14|11554.89|11554.89|0
1628608780000|2021-08-10 15:19:40|11554.79|11554.79|11554.43|11554.43|11554.79|11554.79|11554.43|11554.43|0
1628608790000|2021-08-10 15:19:50|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|11554.34|0
1628608800000|2021-08-10 15:20:00|11554.51|11554.51|11554.3|11554.3|11554.51|11554.51|11554.3|11554.3|0
1628608810000|2021-08-10 15:20:10|11554.35|11554.35|11554.26|11554.26|11554.35|11554.35|11554.26|11554.26|0
1628608820000|2021-08-10 15:20:20|11553.26|11553.26|11552.34|11552.34|11553.26|11553.26|11552.23|11552.23|0
1628608830000|2021-08-10 15:20:30|11552.4|11552.4|11553.19|11553.19|11553.4|11553.4|11552.4|11552.4|0
1628608840000|2021-08-10 15:20:40|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|0
1628608850000|2021-08-10 15:20:50|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|0
1628608860000|2021-08-10 15:21:00|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|11552.53|0
1628608890000|2021-08-10 15:21:30|11552.18|11552.18|11553|11553|11553.4|11553.4|11552.18|11552.18|0
1628608900000|2021-08-10 15:21:40|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|11552.78|0
1628608910000|2021-08-10 15:21:50|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|11552.7|0
1628608940000|2021-08-10 15:22:20|11553.11|11553.11|11554.25|11554.25|11554.33|11554.33|11553.11|11553.11|0
1628608950000|2021-08-10 15:22:30|11554.47|11554.47|11555.47|11555.47|11555.47|11555.47|11554.47|11554.47|0
1628608970000|2021-08-10 15:22:50|11554.47|11554.47|11553.03|11553.03|11554.47|11554.47|11553.03|11553.03|0
1628608980000|2021-08-10 15:23:00|11552.62|11552.62|11551.97|11551.97|11552.62|11552.62|11551.54|11551.54|0
1628608990000|2021-08-10 15:23:10|11551.94|11551.94|11551.97|11551.97|11551.97|11551.97|11551.94|11551.94|0
1628609000000|2021-08-10 15:23:20|11551.99|11551.99|11551.97|11551.97|11551.99|11551.99|11551.97|11551.97|0
1628609010000|2021-08-10 15:23:30|11551.76|11551.76|11551.64|11551.64|11551.9|11551.9|11551.64|11551.64|0
1628609020000|2021-08-10 15:23:40|11551.66|11551.66|11551.83|11551.83|11551.83|11551.83|11551.66|11551.66|0
1628609030000|2021-08-10 15:23:50|11552.24|11552.24|11553.48|11553.48|11553.48|11553.48|11552.24|11552.24|0
1628609050000|2021-08-10 15:24:10|11553.43|11553.43|11553.11|11553.11|11553.43|11553.43|11553.11|11553.11|0
1628609060000|2021-08-10 15:24:20|11553.46|11553.46|11554.25|11554.25|11554.25|11554.25|11553.46|11553.46|0
1628609070000|2021-08-10 15:24:30|11554.46|11554.46|11555.27|11555.27|11555.49|11555.49|11554.46|11554.46|0
1628609080000|2021-08-10 15:24:40|11555.29|11555.29|11555.31|11555.31|11555.31|11555.31|11555.29|11555.29|0
1628609090000|2021-08-10 15:24:50|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|11555.29|0
1628609100000|2021-08-10 15:25:00|11555.31|11555.31|11555.34|11555.34|11555.34|11555.34|11555.29|11555.29|0
1628609110000|2021-08-10 15:25:10|11555.38|11555.38|11556.14|11556.14|11556.57|11556.57|11555.34|11555.34|0
1628609120000|2021-08-10 15:25:20|11555.99|11555.99|11555.83|11555.83|11555.99|11555.99|11555.83|11555.83|0
1628609130000|2021-08-10 15:25:30|11555.99|11555.99|11554.61|11554.61|11556|11556|11554.61|11554.61|0
1628609140000|2021-08-10 15:25:40|11554.68|11554.68|11554.76|11554.76|11554.76|11554.76|11554.68|11554.68|0
1628609150000|2021-08-10 15:25:50|11554.68|11554.68|11554.51|11554.51|11554.68|11554.68|11554.51|11554.51|0
1628609160000|2021-08-10 15:26:00|11554.44|11554.44|11554.42|11554.42|11554.44|11554.44|11554.42|11554.42|0
1628609170000|2021-08-10 15:26:10|11554.71|11554.71|11553.62|11553.62|11554.85|11554.85|11553.62|11553.62|0
1628609200000|2021-08-10 15:26:40|11553.21|11553.21|11553.07|11553.07|11553.21|11553.21|11553.07|11553.07|0
1628609210000|2021-08-10 15:26:50|11552.72|11552.72|11551.71|11551.71|11552.72|11552.72|11551.71|11551.71|0
1628609220000|2021-08-10 15:27:00|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|11551.63|0
1628609230000|2021-08-10 15:27:10|11550.27|11550.27|11551.87|11551.87|11551.87|11551.87|11550.27|11550.27|0
1628609240000|2021-08-10 15:27:20|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|11552.88|0
1628609250000|2021-08-10 15:27:30|11553.88|11553.88|11553.92|11553.92|11553.92|11553.92|11553.88|11553.88|0
1628609260000|2021-08-10 15:27:40|11553.9|11553.9|11554.54|11554.54|11554.54|11554.54|11553.9|11553.9|0
1628609270000|2021-08-10 15:27:50|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|11554.6|0
1628609280000|2021-08-10 15:28:00|11554.83|11554.83|11553.44|11553.44|11554.83|11554.83|11552.82|11552.82|0
1628609290000|2021-08-10 15:28:10|11553.85|11553.85|11553.7|11553.7|11553.85|11553.85|11553.7|11553.7|0
1628609300000|2021-08-10 15:28:20|11553.29|11553.29|11553.37|11553.37|11553.37|11553.37|11553.29|11553.29|0
1628609310000|2021-08-10 15:28:30|11553.53|11553.53|11553.59|11553.59|11553.66|11553.66|11553.53|11553.53|0
1628609320000|2021-08-10 15:28:40|11553.85|11553.85|11554.16|11554.16|11554.16|11554.16|11553.85|11553.85|0
1628609330000|2021-08-10 15:28:50|11554|11554|11552.86|11552.86|11554.05|11554.05|11552.82|11552.82|0
1628609340000|2021-08-10 15:29:00|11552.48|11552.48|11550.48|11550.48|11552.61|11552.61|11550.48|11550.48|0
1628609350000|2021-08-10 15:29:10|11550.23|11550.23|11552.27|11552.27|11552.27|11552.27|11550.23|11550.23|0
1628609360000|2021-08-10 15:29:20|11552.49|11552.49|11553.7|11553.7|11553.78|11553.78|11552.49|11552.49|0
1628609370000|2021-08-10 15:29:30|11551.69|11551.69|11552.18|11552.18|11552.32|11552.32|11551.69|11551.69|0
1628609380000|2021-08-10 15:29:40|11552.31|11552.31|11550.11|11550.11|11552.4|11552.4|11549.75|11549.75|0
1628609390000|2021-08-10 15:29:50|11549.94|11549.94|11548.16|11548.16|11549.94|11549.94|11547.5|11547.5|0
1628666100000|2021-08-11 07:15:00|11566.2|11566.2|11566.95|11566.95|11567.16|11567.16|11565.49|11565.49|0
1628666110000|2021-08-11 07:15:10|11566.97|11566.97|11570.55|11570.55|11570.55|11570.55|11566.97|11566.97|0
1628666120000|2021-08-11 07:15:20|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|11569.54|0
1628666130000|2021-08-11 07:15:30|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|11570.36|0
1628666140000|2021-08-11 07:15:40|11570.1|11570.1|11570.1|11570.1|11570.1|11570.1|11570.1|11570.1|0
1628666150000|2021-08-11 07:15:50|11570.45|11570.45|11568.82|11568.82|11570.45|11570.45|11568.82|11568.82|0
1628666160000|2021-08-11 07:16:00|11566.37|11566.37|11566.22|11566.22|11566.37|11566.37|11566.22|11566.22|0
1628666170000|2021-08-11 07:16:10|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|0
1628666180000|2021-08-11 07:16:20|11565.6|11565.6|11565.93|11565.93|11566.42|11566.42|11565.6|11565.6|0
1628666190000|2021-08-11 07:16:30|11566.75|11566.75|11568.09|11568.09|11568.09|11568.09|11566.75|11566.75|0
1628666200000|2021-08-11 07:16:40|11568.91|11568.91|11568.65|11568.65|11569.87|11569.87|11568.65|11568.65|0
1628666210000|2021-08-11 07:16:50|11568.83|11568.83|11568.62|11568.62|11568.83|11568.83|11568.62|11568.62|0
1628666220000|2021-08-11 07:17:00|11567.8|11567.8|11570.25|11570.25|11570.25|11570.25|11567.8|11567.8|0
1628666240000|2021-08-11 07:17:20|11570.62|11570.62|11574.26|11574.26|11574.26|11574.26|11570.57|11570.57|0
1628666260000|2021-08-11 07:17:40|11574.48|11574.48|11576.95|11576.95|11577.84|11577.84|11574.48|11574.48|0
1628666270000|2021-08-11 07:17:50|11576.44|11576.44|11576.56|11576.56|11577.08|11577.08|11576.44|11576.44|0
1628666280000|2021-08-11 07:18:00|11583.6|11583.6|11583.78|11583.78|11584.6|11584.6|11583.6|11583.6|0
1628666290000|2021-08-11 07:18:10|11583.47|11583.47|11583.06|11583.06|11583.47|11583.47|11583.06|11583.06|0
1628666310000|2021-08-11 07:18:30|11583.33|11583.33|11585.5|11585.5|11585.5|11585.5|11583.33|11583.33|0
1628666320000|2021-08-11 07:18:40|11585.09|11585.09|11585.09|11585.09|11585.09|11585.09|11585.09|11585.09|0
1628666330000|2021-08-11 07:18:50|11585.91|11585.91|11586.72|11586.72|11586.72|11586.72|11585.91|11585.91|0
1628666370000|2021-08-11 07:19:30|11587.24|11587.24|11588.36|11588.36|11588.36|11588.36|11586.72|11586.72|0
1628666380000|2021-08-11 07:19:40|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|0
1628666390000|2021-08-11 07:19:50|11589.05|11589.05|11589.05|11589.05|11589.05|11589.05|11589.05|11589.05|0
1628666400000|2021-08-11 07:20:00|11589.22|11589.22|11589.22|11589.22|11589.22|11589.22|11589.22|11589.22|0
1628666410000|2021-08-11 07:20:10|11589.19|11589.19|11598.48|11598.48|11598.48|11598.48|11588.85|11588.85|0
1628666420000|2021-08-11 07:20:20|11598.07|11598.07|11598.48|11598.48|11598.48|11598.48|11597.66|11597.66|0
1628666430000|2021-08-11 07:20:30|11598.31|11598.31|11598.09|11598.09|11598.31|11598.31|11598.09|11598.09|0
1628666440000|2021-08-11 07:20:40|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|0
1628666460000|2021-08-11 07:21:00|11596.48|11596.48|11600.34|11600.34|11600.34|11600.34|11596.48|11596.48|0
1628666470000|2021-08-11 07:21:10|11600.38|11600.38|11600.09|11600.09|11600.38|11600.38|11600.09|11600.09|0
1628666480000|2021-08-11 07:21:20|11599.28|11599.28|11599.53|11599.53|11599.53|11599.53|11598.82|11598.82|0
1628666490000|2021-08-11 07:21:30|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|11599.66|11599.66|0
1628666500000|2021-08-11 07:21:40|11600.02|11600.02|11599.23|11599.23|11600.04|11600.04|11599.23|11599.23|0
1628666520000|2021-08-11 07:22:00|11599.01|11599.01|11591.72|11591.72|11599.01|11599.01|11591.72|11591.72|0
1628666530000|2021-08-11 07:22:10|11591.45|11591.45|11589.32|11589.32|11591.45|11591.45|11589.32|11589.32|0
1628666540000|2021-08-11 07:22:20|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|11588.09|0
1628666550000|2021-08-11 07:22:30|11587.68|11587.68|11587.91|11587.91|11588.78|11588.78|11587.33|11587.33|0
1628666560000|2021-08-11 07:22:40|11587.47|11587.47|11588.7|11588.7|11588.7|11588.7|11587.47|11587.47|0
1628666570000|2021-08-11 07:22:50|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|11588.27|0
1628666580000|2021-08-11 07:23:00|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|11587.79|0
1628666600000|2021-08-11 07:23:20|11588.23|11588.23|11588.23|11588.23|11588.23|11588.23|11588.23|11588.23|0
1628666610000|2021-08-11 07:23:30|11587.89|11587.89|11587.42|11587.42|11588.24|11588.24|11587.42|11587.42|0
1628666620000|2021-08-11 07:23:40|11586.2|11586.2|11585.79|11585.79|11586.2|11586.2|11585.79|11585.79|0
1628666640000|2021-08-11 07:24:00|11585.75|11585.75|11582.88|11582.88|11585.75|11585.75|11582.66|11582.66|0
1628666650000|2021-08-11 07:24:10|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|11582.93|0
1628666660000|2021-08-11 07:24:20|11581.9|11581.9|11581.9|11581.9|11581.9|11581.9|11581.9|11581.9|0
1628666690000|2021-08-11 07:24:50|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|0
1628666700000|2021-08-11 07:25:00|11580.34|11580.34|11579.93|11579.93|11580.34|11580.34|11579.93|11579.93|0
1628666710000|2021-08-11 07:25:10|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|0
1628666720000|2021-08-11 07:25:20|11579.36|11579.36|11579.36|11579.36|11579.36|11579.36|11579.36|11579.36|0
1628666730000|2021-08-11 07:25:30|11579.76|11579.76|11578.58|11578.58|11579.76|11579.76|11577.22|11577.22|0
1628666740000|2021-08-11 07:25:40|11578.85|11578.85|11578.96|11578.96|11578.96|11578.96|11578.85|11578.85|0
1628666750000|2021-08-11 07:25:50|11578.55|11578.55|11577.59|11577.59|11578.55|11578.55|11577.59|11577.59|0
1628666760000|2021-08-11 07:26:00|11577.24|11577.24|11578.08|11578.08|11578.13|11578.13|11577.24|11577.24|0
1628666770000|2021-08-11 07:26:10|11578.22|11578.22|11578.48|11578.48|11578.48|11578.48|11578.22|11578.22|0
1628666790000|2021-08-11 07:26:30|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|11578.61|0
1628666810000|2021-08-11 07:26:50|11579.32|11579.32|11579.19|11579.19|11579.32|11579.32|11579.19|11579.19|0
1628666820000|2021-08-11 07:27:00|11579.32|11579.32|11578.61|11578.61|11579.32|11579.32|11578.61|11578.61|0
1628666830000|2021-08-11 07:27:10|11578.26|11578.26|11573.95|11573.95|11578.26|11578.26|11573.95|11573.95|0
1628666840000|2021-08-11 07:27:20|11573.3|11573.3|11572.94|11572.94|11573.3|11573.3|11572.65|11572.65|0
1628666850000|2021-08-11 07:27:30|11572.51|11572.51|11571.72|11571.72|11572.51|11572.51|11571.29|11571.29|0
1628666860000|2021-08-11 07:27:40|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|11571.19|0
1628666870000|2021-08-11 07:27:50|11570.97|11570.97|11570.61|11570.61|11570.97|11570.97|11570.61|11570.61|0
1628666880000|2021-08-11 07:28:00|11569.39|11569.39|11567.97|11567.97|11569.39|11569.39|11567.97|11567.97|0
1628666900000|2021-08-11 07:28:20|11567.76|11567.76|11567.76|11567.76|11567.76|11567.76|11567.76|11567.76|0
1628666910000|2021-08-11 07:28:30|11568.12|11568.12|11567.39|11567.39|11568.12|11568.12|11567.39|11567.39|0
1628666920000|2021-08-11 07:28:40|11568.5|11568.5|11565.77|11565.77|11569.05|11569.05|11565.77|11565.77|0
1628666930000|2021-08-11 07:28:50|11565.26|11565.26|11564.08|11564.08|11565.26|11565.26|11564.08|11564.08|0
1628666940000|2021-08-11 07:29:00|11565.08|11565.08|11564.82|11564.82|11565.08|11565.08|11564.82|11564.82|0
1628666950000|2021-08-11 07:29:10|11564.69|11564.69|11564.56|11564.56|11565.12|11565.12|11564.56|11564.56|0
1628666960000|2021-08-11 07:29:20|11564.47|11564.47|11564.6|11564.6|11564.6|11564.6|11564.47|11564.47|0
1628666970000|2021-08-11 07:29:30|11564.47|11564.47|11565.48|11565.48|11565.48|11565.48|11564.03|11564.03|0
1628666990000|2021-08-11 07:29:50|11565.26|11565.26|11565.26|11565.26|11565.26|11565.26|11565.26|11565.26|0
1628667000000|2021-08-11 07:30:00|11564.83|11564.83|11565.54|11565.54|11565.54|11565.54|11564.83|11564.83|0
1628667010000|2021-08-11 07:30:10|11565.18|11565.18|11564.21|11564.21|11565.18|11565.18|11564.21|11564.21|0
1628667030000|2021-08-11 07:30:30|11564.28|11564.28|11562.27|11562.27|11564.28|11564.28|11562.27|11562.27|0
1628667040000|2021-08-11 07:30:40|11563.23|11563.23|11562.99|11562.99|11563.47|11563.47|11562.99|11562.99|0
1628667050000|2021-08-11 07:30:50|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|11563.47|0
1628667060000|2021-08-11 07:31:00|11563.12|11563.12|11562.36|11562.36|11563.12|11563.12|11562.36|11562.36|0
1628667070000|2021-08-11 07:31:10|11562.19|11562.19|11562.36|11562.36|11562.36|11562.36|11562.19|11562.19|0
1628667090000|2021-08-11 07:31:30|11561.88|11561.88|11561.88|11561.88|11561.88|11561.88|11561.88|11561.88|0
1628667110000|2021-08-11 07:31:50|11561.78|11561.78|11563.08|11563.08|11563.08|11563.08|11561.78|11561.78|0
1628667120000|2021-08-11 07:32:00|11563.47|11563.47|11569.26|11569.26|11569.26|11569.26|11563.27|11563.27|0
1628667130000|2021-08-11 07:32:10|11568.85|11568.85|11568.8|11568.8|11568.85|11568.85|11568.8|11568.8|0
1628667150000|2021-08-11 07:32:30|11568.59|11568.59|11569.35|11569.35|11569.35|11569.35|11568.59|11568.59|0
1628667160000|2021-08-11 07:32:40|11569.5|11569.5|11571.16|11571.16|11571.16|11571.16|11569.34|11569.34|0
1628667170000|2021-08-11 07:32:50|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|11569.15|0
1628667180000|2021-08-11 07:33:00|11568.15|11568.15|11568.15|11568.15|11568.15|11568.15|11568.15|11568.15|0
1628667190000|2021-08-11 07:33:10|11567.14|11567.14|11567.14|11567.14|11567.14|11567.14|11567.14|11567.14|0
1628667200000|2021-08-11 07:33:20|11565.97|11565.97|11565.62|11565.62|11565.97|11565.97|11565.62|11565.62|0
1628667210000|2021-08-11 07:33:30|11564.61|11564.61|11562.73|11562.73|11564.61|11564.61|11562.73|11562.73|0
1628667220000|2021-08-11 07:33:40|11563.73|11563.73|11563.73|11563.73|11563.73|11563.73|11563.73|11563.73|0
1628667230000|2021-08-11 07:33:50|11564.06|11564.06|11564.3|11564.3|11564.3|11564.3|11564.06|11564.06|0
1628667240000|2021-08-11 07:34:00|11563.3|11563.3|11562.68|11562.68|11563.3|11563.3|11562.68|11562.68|0
1628667250000|2021-08-11 07:34:10|11561.98|11561.98|11561.76|11561.76|11561.98|11561.98|11561.76|11561.76|0
1628667260000|2021-08-11 07:34:20|11562.4|11562.4|11561.51|11561.51|11562.4|11562.4|11561.35|11561.35|0
1628667270000|2021-08-11 07:34:30|11561.72|11561.72|11561.33|11561.33|11561.72|11561.72|11561.33|11561.33|0
1628667280000|2021-08-11 07:34:40|11561.09|11561.09|11564.1|11564.1|11564.1|11564.1|11561.09|11561.09|0
1628667290000|2021-08-11 07:34:50|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|0
1628667300000|2021-08-11 07:35:00|11563.52|11563.52|11562.29|11562.29|11563.52|11563.52|11562.29|11562.29|0
1628667310000|2021-08-11 07:35:10|11562.65|11562.65|11563|11563|11563|11563|11562.65|11562.65|0
1628667320000|2021-08-11 07:35:20|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|11561.77|0
1628667340000|2021-08-11 07:35:40|11561.9|11561.9|11562.55|11562.55|11562.55|11562.55|11561.9|11561.9|0
1628667350000|2021-08-11 07:35:50|11562.91|11562.91|11562.55|11562.55|11562.91|11562.91|11562.55|11562.55|0
1628667360000|2021-08-11 07:36:00|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|11562.47|0
1628667370000|2021-08-11 07:36:10|11561.24|11561.24|11561.56|11561.56|11561.56|11561.56|11561.24|11561.24|0
1628667380000|2021-08-11 07:36:20|11562.03|11562.03|11562.25|11562.25|11562.47|11562.47|11562.03|11562.03|0
1628667390000|2021-08-11 07:36:30|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|0
1628667400000|2021-08-11 07:36:40|11560.3|11560.3|11558.04|11558.04|11560.5|11560.5|11558.04|11558.04|0
1628667410000|2021-08-11 07:36:50|11558.4|11558.4|11558.73|11558.73|11558.73|11558.73|11558.4|11558.4|0
1628667420000|2021-08-11 07:37:00|11559.96|11559.96|11562.59|11562.59|11562.59|11562.59|11559.74|11559.74|0
1628667430000|2021-08-11 07:37:10|11562.91|11562.91|11562.16|11562.16|11562.91|11562.91|11562.16|11562.16|0
1628667450000|2021-08-11 07:37:30|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|11562.59|0
1628667460000|2021-08-11 07:37:40|11564.23|11564.23|11563.89|11563.89|11564.23|11564.23|11563.89|11563.89|0
1628667470000|2021-08-11 07:37:50|11563.92|11563.92|11565.13|11565.13|11565.19|11565.19|11563.92|11563.92|0
1628667480000|2021-08-11 07:38:00|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|11564.96|0
1628667490000|2021-08-11 07:38:10|11564.33|11564.33|11564.5|11564.5|11564.5|11564.5|11564.33|11564.33|0
1628667500000|2021-08-11 07:38:20|11564.77|11564.77|11564.77|11564.77|11564.77|11564.77|11564.77|11564.77|0
1628667510000|2021-08-11 07:38:30|11565.28|11565.28|11566.08|11566.08|11566.08|11566.08|11565.28|11565.28|0
1628667520000|2021-08-11 07:38:40|11566.28|11566.28|11566.72|11566.72|11566.72|11566.72|11566.28|11566.28|0
1628667540000|2021-08-11 07:39:00|11566.63|11566.63|11567.45|11567.45|11567.86|11567.86|11566.63|11566.63|0
1628667550000|2021-08-11 07:39:10|11567.6|11567.6|11567.35|11567.35|11567.6|11567.6|11566.99|11566.99|0
1628667560000|2021-08-11 07:39:20|11568.06|11568.06|11568.01|11568.01|11568.06|11568.06|11568.01|11568.01|0
1628667570000|2021-08-11 07:39:30|11568.46|11568.46|11568|11568|11568.52|11568.52|11568|11568|0
1628667590000|2021-08-11 07:39:50|11567.95|11567.95|11567.95|11567.95|11567.95|11567.95|11567.95|11567.95|0
1628667600000|2021-08-11 07:40:00|11568.12|11568.12|11567.66|11567.66|11568.12|11568.12|11567.66|11567.66|0
1628667610000|2021-08-11 07:40:10|11568.12|11568.12|11568.88|11568.88|11568.88|11568.88|11568.12|11568.12|0
1628667620000|2021-08-11 07:40:20|11568.78|11568.78|11569.34|11569.34|11570.01|11570.01|11568.78|11568.78|0
1628667630000|2021-08-11 07:40:30|11569.48|11569.48|11569.71|11569.71|11569.71|11569.71|11569.48|11569.48|0
1628667640000|2021-08-11 07:40:40|11569.01|11569.01|11569.36|11569.36|11569.36|11569.36|11569.01|11569.01|0
1628667650000|2021-08-11 07:40:50|11569.82|11569.82|11563.71|11563.71|11569.82|11569.82|11563.71|11563.71|0
1628667660000|2021-08-11 07:41:00|11563.36|11563.36|11563.91|11563.91|11563.91|11563.91|11563.36|11563.36|0
1628667670000|2021-08-11 07:41:10|11563.81|11563.81|11563.91|11563.91|11563.91|11563.91|11563.81|11563.81|0
1628667680000|2021-08-11 07:41:20|11564.57|11564.57|11564.17|11564.17|11564.57|11564.57|11564.17|11564.17|0
1628667690000|2021-08-11 07:41:30|11563.66|11563.66|11563.13|11563.13|11563.66|11563.66|11562.84|11562.84|0
1628667700000|2021-08-11 07:41:40|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|11564.36|0
1628667720000|2021-08-11 07:42:00|11564|11564|11564|11564|11564|11564|11564|11564|0
1628667750000|2021-08-11 07:42:30|11564.82|11564.82|11564.41|11564.41|11564.82|11564.82|11564.41|11564.41|0
1628667760000|2021-08-11 07:42:40|11564.58|11564.58|11565.11|11565.11|11565.11|11565.11|11564.58|11564.58|0
1628667770000|2021-08-11 07:42:50|11564.9|11564.9|11565.33|11565.33|11565.33|11565.33|11564.9|11564.9|0
1628667780000|2021-08-11 07:43:00|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|0
1628667800000|2021-08-11 07:43:20|11565.51|11565.51|11564.85|11564.85|11565.51|11565.51|11564.85|11564.85|0
1628667810000|2021-08-11 07:43:30|11564.64|11564.64|11565.06|11565.06|11565.06|11565.06|11564.54|11564.54|0
1628667820000|2021-08-11 07:43:40|11565.78|11565.78|11565.88|11565.88|11565.88|11565.88|11565.78|11565.78|0
1628667830000|2021-08-11 07:43:50|11565.64|11565.64|11565.56|11565.56|11565.64|11565.64|11565.56|11565.56|0
1628667840000|2021-08-11 07:44:00|11564.9|11564.9|11564.9|11564.9|11564.9|11564.9|11564.9|11564.9|0
1628667870000|2021-08-11 07:44:30|11564.47|11564.47|11565.53|11565.53|11565.53|11565.53|11564.47|11564.47|0
1628667880000|2021-08-11 07:44:40|11567.17|11567.17|11573.01|11573.01|11573.01|11573.01|11566.95|11566.95|0
1628667900000|2021-08-11 07:45:00|11572.19|11572.19|11572.19|11572.19|11572.19|11572.19|11572.19|11572.19|0
1628667910000|2021-08-11 07:45:10|11572.27|11572.27|11570.23|11570.23|11572.27|11572.27|11570.23|11570.23|0
1628667940000|2021-08-11 07:45:40|11569.91|11569.91|11570.18|11570.18|11570.18|11570.18|11569.91|11569.91|0
1628667950000|2021-08-11 07:45:50|11571.41|11571.41|11571.32|11571.32|11571.41|11571.41|11571.32|11571.32|0
1628667960000|2021-08-11 07:46:00|11570.82|11570.82|11570.6|11570.6|11570.82|11570.82|11570.6|11570.6|0
1628667980000|2021-08-11 07:46:20|11570.82|11570.82|11566.34|11566.34|11571.04|11571.04|11565.99|11565.99|0
1628667990000|2021-08-11 07:46:30|11566.13|11566.13|11567.94|11567.94|11567.94|11567.94|11566.13|11566.13|0
1628668000000|2021-08-11 07:46:40|11568.29|11568.29|11568.29|11568.29|11568.29|11568.29|11568.29|11568.29|0
1628668010000|2021-08-11 07:46:50|11567.94|11567.94|11567.18|11567.18|11567.94|11567.94|11567.18|11567.18|0
1628668020000|2021-08-11 07:47:00|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|0
1628668030000|2021-08-11 07:47:10|11565.86|11565.86|11564.75|11564.75|11565.86|11565.86|11564.5|11564.5|0
1628668040000|2021-08-11 07:47:20|11564.35|11564.35|11564.27|11564.27|11564.35|11564.35|11564.27|11564.27|0
1628668050000|2021-08-11 07:47:30|11564.05|11564.05|11563.84|11563.84|11564.05|11564.05|11563.84|11563.84|0
1628668060000|2021-08-11 07:47:40|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|11563.69|0
1628668080000|2021-08-11 07:48:00|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|11563.8|0
1628668090000|2021-08-11 07:48:10|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|0
1628668100000|2021-08-11 07:48:20|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|11562.79|0
1628668110000|2021-08-11 07:48:30|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|11562.58|0
1628668120000|2021-08-11 07:48:40|11562.17|11562.17|11562.15|11562.15|11562.17|11562.17|11562.15|11562.15|0
1628668130000|2021-08-11 07:48:50|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|11563.37|0
1628668140000|2021-08-11 07:49:00|11564.08|11564.08|11564.49|11564.49|11564.49|11564.49|11564.08|11564.08|0
1628668150000|2021-08-11 07:49:10|11564.52|11564.52|11563.49|11563.49|11564.52|11564.52|11563.49|11563.49|0
1628668160000|2021-08-11 07:49:20|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|11563.7|0
1628668180000|2021-08-11 07:49:40|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|11563.35|0
1628668200000|2021-08-11 07:50:00|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|11563.22|0
1628668220000|2021-08-11 07:50:20|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|11563.06|0
1628668230000|2021-08-11 07:50:30|11563.11|11563.11|11563.02|11563.02|11563.11|11563.11|11563.02|11563.02|0
1628668260000|2021-08-11 07:51:00|11564.25|11564.25|11565.79|11565.79|11565.96|11565.96|11564.25|11564.25|0
1628668270000|2021-08-11 07:51:10|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|0
1628668280000|2021-08-11 07:51:20|11567.24|11567.24|11567.59|11567.59|11567.59|11567.59|11567.24|11567.24|0
1628668300000|2021-08-11 07:51:40|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|11568.1|0
1628668310000|2021-08-11 07:51:50|11568.46|11568.46|11568.67|11568.67|11568.67|11568.67|11568.46|11568.46|0
1628668320000|2021-08-11 07:52:00|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|11570.03|0
1628668340000|2021-08-11 07:52:20|11569.68|11569.68|11569.32|11569.32|11569.68|11569.68|11569.32|11569.32|0
1628668350000|2021-08-11 07:52:30|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|0
1628668390000|2021-08-11 07:53:10|11569.51|11569.51|11569.78|11569.78|11569.78|11569.78|11569.51|11569.51|0
1628668400000|2021-08-11 07:53:20|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|11569.86|0
1628668410000|2021-08-11 07:53:30|11570.08|11570.08|11570.3|11570.3|11570.3|11570.3|11570.08|11570.08|0
1628668420000|2021-08-11 07:53:40|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|11570.65|0
1628668430000|2021-08-11 07:53:50|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|0
1628668440000|2021-08-11 07:54:00|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|0
1628668460000|2021-08-11 07:54:20|11571.59|11571.59|11571.34|11571.34|11571.59|11571.59|11571.34|11571.34|0
1628668470000|2021-08-11 07:54:30|11571.26|11571.26|11571.26|11571.26|11571.26|11571.26|11571.26|11571.26|0
1628668480000|2021-08-11 07:54:40|11571.47|11571.47|11571.47|11571.47|11571.47|11571.47|11571.47|11571.47|0
1628668510000|2021-08-11 07:55:10|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|11571.11|0
1628668520000|2021-08-11 07:55:20|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|11569.1|0
1628668540000|2021-08-11 07:55:40|11568.93|11568.93|11567.59|11567.59|11568.93|11568.93|11567.59|11567.59|0
1628668550000|2021-08-11 07:55:50|11567.95|11567.95|11567.65|11567.65|11567.95|11567.95|11566.94|11566.94|0
1628668560000|2021-08-11 07:56:00|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|11567.99|0
1628668570000|2021-08-11 07:56:10|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|11567.46|0
1628668600000|2021-08-11 07:56:40|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|11567.31|0
1628668610000|2021-08-11 07:56:50|11567.1|11567.1|11567.04|11567.04|11567.1|11567.1|11567.04|11567.04|0
1628668620000|2021-08-11 07:57:00|11566.53|11566.53|11569.67|11569.67|11569.82|11569.82|11566.53|11566.53|0
1628668670000|2021-08-11 07:57:50|11569.8|11569.8|11569.58|11569.58|11569.8|11569.8|11569.58|11569.58|0
1628668690000|2021-08-11 07:58:10|11569.36|11569.36|11569.15|11569.15|11569.36|11569.36|11569.15|11569.15|0
1628668700000|2021-08-11 07:58:20|11569.29|11569.29|11568.49|11568.49|11569.29|11569.29|11568.06|11568.06|0
1628668710000|2021-08-11 07:58:30|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|11568.71|0
1628668720000|2021-08-11 07:58:40|11568.75|11568.75|11568.5|11568.5|11568.78|11568.78|11568.5|11568.5|0
1628668730000|2021-08-11 07:58:50|11568.53|11568.53|11568.8|11568.8|11568.8|11568.8|11568.53|11568.53|0
1628668740000|2021-08-11 07:59:00|11568.28|11568.28|11568.28|11568.28|11568.28|11568.28|11568.28|11568.28|0
1628668750000|2021-08-11 07:59:10|11567.77|11567.77|11568.28|11568.28|11568.28|11568.28|11567.77|11567.77|0
1628668760000|2021-08-11 07:59:20|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|11568.43|0
1628668770000|2021-08-11 07:59:30|11568.35|11568.35|11568.57|11568.57|11568.57|11568.57|11568.35|11568.35|0
1628668800000|2021-08-11 08:00:00|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|0
1628668810000|2021-08-11 08:00:10|11569.39|11569.39|11569|11569|11569.39|11569.39|11568.87|11568.87|0
1628668830000|2021-08-11 08:00:30|11569.11|11569.11|11569.46|11569.46|11569.46|11569.46|11569.11|11569.11|0
1628668850000|2021-08-11 08:00:50|11569.29|11569.29|11569.45|11569.45|11569.45|11569.45|11569.29|11569.29|0
1628668860000|2021-08-11 08:01:00|11569.58|11569.58|11566.57|11566.57|11569.58|11569.58|11566.57|11566.57|0
1628668870000|2021-08-11 08:01:10|11566.7|11566.7|11566.7|11566.7|11566.7|11566.7|11566.7|11566.7|0
1628668890000|2021-08-11 08:01:30|11569.71|11569.71|11570.74|11570.74|11570.74|11570.74|11569.71|11569.71|0
1628668910000|2021-08-11 08:01:50|11570.82|11570.82|11571.28|11571.28|11571.28|11571.28|11569.9|11569.9|0
1628668920000|2021-08-11 08:02:00|11571.51|11571.51|11571.51|11571.51|11572.03|11572.03|11571.51|11571.51|0
1628668930000|2021-08-11 08:02:10|11571.69|11571.69|11573.65|11573.65|11573.65|11573.65|11571.69|11571.69|0
1628668970000|2021-08-11 08:02:50|11574.88|11574.88|11574.36|11574.36|11574.88|11574.88|11574.36|11574.36|0
1628668990000|2021-08-11 08:03:10|11574.12|11574.12|11573.33|11573.33|11574.12|11574.12|11573.33|11573.33|0
1628669010000|2021-08-11 08:03:30|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|11573.16|0
1628669020000|2021-08-11 08:03:40|11573.95|11573.95|11573.09|11573.09|11574.31|11574.31|11573.09|11573.09|0
1628669030000|2021-08-11 08:03:50|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|11573.61|0
1628669040000|2021-08-11 08:04:00|11573.2|11573.2|11573.07|11573.07|11573.2|11573.2|11573.07|11573.07|0
1628669050000|2021-08-11 08:04:10|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|0
1628669060000|2021-08-11 08:04:20|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|11572.76|0
1628669100000|2021-08-11 08:05:00|11572.98|11572.98|11573.06|11573.06|11573.06|11573.06|11572.98|11572.98|0
1628669110000|2021-08-11 08:05:10|11572.7|11572.7|11572.7|11572.7|11572.7|11572.7|11572.7|11572.7|0
1628669120000|2021-08-11 08:05:20|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|0
1628669130000|2021-08-11 08:05:30|11572.68|11572.68|11573.68|11573.68|11573.68|11573.68|11572.68|11572.68|0
1628669140000|2021-08-11 08:05:40|11573.85|11573.85|11574.07|11574.07|11574.07|11574.07|11573.85|11573.85|0
1628669160000|2021-08-11 08:06:00|11573.64|11573.64|11573.58|11573.58|11574.64|11574.64|11573.58|11573.58|0
1628669200000|2021-08-11 08:06:40|11573.71|11573.71|11574.1|11574.1|11574.36|11574.36|11573.71|11573.71|0
1628669210000|2021-08-11 08:06:50|11572.69|11572.69|11572.83|11572.83|11572.83|11572.83|11572.69|11572.69|0
1628669220000|2021-08-11 08:07:00|11572.62|11572.62|11574.63|11574.63|11574.63|11574.63|11572.62|11572.62|0
1628669250000|2021-08-11 08:07:30|11573.62|11573.62|11572.97|11572.97|11573.62|11573.62|11572.62|11572.62|0
1628669270000|2021-08-11 08:07:50|11572.54|11572.54|11573.25|11573.25|11573.25|11573.25|11572.54|11572.54|0
1628669280000|2021-08-11 08:08:00|11573.66|11573.66|11573.66|11573.66|11573.66|11573.66|11573.66|11573.66|0
1628669300000|2021-08-11 08:08:20|11573.44|11573.44|11573.22|11573.22|11573.44|11573.44|11573.22|11573.22|0
1628669320000|2021-08-11 08:08:40|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|11573.17|0
1628669330000|2021-08-11 08:08:50|11572.95|11572.95|11572.54|11572.54|11572.95|11572.95|11572.54|11572.54|0
1628669360000|2021-08-11 08:09:20|11572.7|11572.7|11572.53|11572.53|11572.7|11572.7|11572.53|11572.53|0
1628669400000|2021-08-11 08:10:00|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|11572.75|0
1628669410000|2021-08-11 08:10:10|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|11572.48|0
1628669420000|2021-08-11 08:10:20|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|11572.37|0
1628669460000|2021-08-11 08:11:00|11572.1|11572.1|11573.5|11573.5|11573.5|11573.5|11572.1|11572.1|0
1628669470000|2021-08-11 08:11:10|11573.35|11573.35|11573.3|11573.3|11573.35|11573.35|11573.3|11573.3|0
1628669480000|2021-08-11 08:11:20|11573.06|11573.06|11572.99|11572.99|11573.06|11573.06|11572.99|11572.99|0
1628669490000|2021-08-11 08:11:30|11572.77|11572.77|11572.62|11572.62|11572.77|11572.77|11572.62|11572.62|0
1628669500000|2021-08-11 08:11:40|11572.71|11572.71|11572.69|11572.69|11572.71|11572.71|11572.69|11572.69|0
1628669510000|2021-08-11 08:11:50|11572.64|11572.64|11573.05|11573.05|11573.05|11573.05|11572.64|11572.64|0
1628669520000|2021-08-11 08:12:00|11572.57|11572.57|11572.3|11572.3|11572.57|11572.57|11572.3|11572.3|0
1628669530000|2021-08-11 08:12:10|11572.09|11572.09|11572.5|11572.5|11572.5|11572.5|11572.09|11572.09|0
1628669550000|2021-08-11 08:12:30|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|11570.49|0
1628669590000|2021-08-11 08:13:10|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|11569.26|0
1628669630000|2021-08-11 08:13:50|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|0
1628669640000|2021-08-11 08:14:00|11567.32|11567.32|11567.32|11567.32|11567.32|11567.32|11567.32|11567.32|0
1628669650000|2021-08-11 08:14:10|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|0
1628669680000|2021-08-11 08:14:40|11567.26|11567.26|11567.36|11567.36|11567.36|11567.36|11567.26|11567.26|0
1628669700000|2021-08-11 08:15:00|11567.22|11567.22|11567.24|11567.24|11567.24|11567.24|11567.22|11567.22|0
1628669710000|2021-08-11 08:15:10|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|11567.48|0
1628669720000|2021-08-11 08:15:20|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|11568.48|0
1628669750000|2021-08-11 08:15:50|11568.84|11568.84|11568.84|11568.84|11568.84|11568.84|11568.84|11568.84|0
1628669770000|2021-08-11 08:16:10|11569.25|11569.25|11569.25|11569.25|11569.25|11569.25|11569.25|11569.25|0
1628669800000|2021-08-11 08:16:40|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|0
1628669810000|2021-08-11 08:16:50|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|11569.02|0
1628669820000|2021-08-11 08:17:00|11568.79|11568.79|11569|11569|11569|11569|11568.79|11568.79|0
1628669830000|2021-08-11 08:17:10|11569.07|11569.07|11569.07|11569.07|11569.07|11569.07|11569.07|11569.07|0
1628669850000|2021-08-11 08:17:30|11569.33|11569.33|11569.22|11569.22|11569.33|11569.33|11569.22|11569.22|0
1628669860000|2021-08-11 08:17:40|11570.45|11570.45|11571.68|11571.68|11571.68|11571.68|11570.45|11570.45|0
1628669870000|2021-08-11 08:17:50|11571.94|11571.94|11573.29|11573.29|11573.29|11573.29|11571.94|11571.94|0
1628669880000|2021-08-11 08:18:00|11577.31|11577.31|11575.3|11575.3|11577.67|11577.67|11575.3|11575.3|0
1628669900000|2021-08-11 08:18:20|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|0
1628669920000|2021-08-11 08:18:40|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|0
1628669930000|2021-08-11 08:18:50|11575.64|11575.64|11575.64|11575.64|11575.64|11575.64|11575.64|11575.64|0
1628669940000|2021-08-11 08:19:00|11575.48|11575.48|11575.38|11575.38|11575.48|11575.48|11575.38|11575.38|0
1628669960000|2021-08-11 08:19:20|11575.23|11575.23|11574.86|11574.86|11575.23|11575.23|11574.86|11574.86|0
1628669970000|2021-08-11 08:19:30|11574.64|11574.64|11572.12|11572.12|11574.64|11574.64|11572.12|11572.12|0
1628669980000|2021-08-11 08:19:40|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|11572.27|0
1628669990000|2021-08-11 08:19:50|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|11572.05|0
1628670010000|2021-08-11 08:20:10|11571.92|11571.92|11571.92|11571.92|11571.92|11571.92|11571.79|11571.79|0
1628670020000|2021-08-11 08:20:20|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|11572.14|0
1628670030000|2021-08-11 08:20:30|11572.57|11572.57|11572.65|11572.65|11572.65|11572.65|11572.57|11572.57|0
1628670060000|2021-08-11 08:21:00|11572.33|11572.33|11572.25|11572.25|11572.33|11572.33|11572.25|11572.25|0
1628670100000|2021-08-11 08:21:40|11573.07|11573.07|11573.07|11573.07|11573.07|11573.07|11573.07|11573.07|0
1628670110000|2021-08-11 08:21:50|11572.25|11572.25|11572.25|11572.25|11572.25|11572.25|11572.25|11572.25|0
1628670120000|2021-08-11 08:22:00|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|11571.02|0
1628670130000|2021-08-11 08:22:10|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|0
1628670140000|2021-08-11 08:22:20|11570.72|11570.72|11570.07|11570.07|11570.72|11570.72|11570.07|11570.07|0
1628670150000|2021-08-11 08:22:30|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|11569.9|0
1628670180000|2021-08-11 08:23:00|11569.68|11569.68|11568.68|11568.68|11569.68|11569.68|11568.68|11568.68|0
1628670200000|2021-08-11 08:23:20|11568.36|11568.36|11568.28|11568.28|11568.36|11568.36|11568.28|11568.28|0
1628670220000|2021-08-11 08:23:40|11567.93|11567.93|11567.93|11567.93|11567.93|11567.93|11567.93|11567.93|0
1628670240000|2021-08-11 08:24:00|11567.87|11567.87|11567.85|11567.85|11567.87|11567.87|11566.85|11566.85|0
1628670250000|2021-08-11 08:24:10|11567.42|11567.42|11567.78|11567.78|11567.78|11567.78|11567.42|11567.42|0
1628670270000|2021-08-11 08:24:30|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|0
1628670280000|2021-08-11 08:24:40|11570.6|11570.6|11570.6|11570.6|11570.6|11570.6|11570.6|11570.6|0
1628670290000|2021-08-11 08:24:50|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|11570.82|0
1628670400000|2021-08-11 08:26:40|11570.69|11570.69|11570.57|11570.57|11570.7|11570.7|11570.53|11570.53|0
1628670450000|2021-08-11 08:27:30|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|11570.52|0
1628670480000|2021-08-11 08:28:00|11570.74|11570.74|11570.33|11570.33|11570.74|11570.74|11570.33|11570.33|0
1628670500000|2021-08-11 08:28:20|11569.32|11569.32|11569.32|11569.32|11569.32|11569.32|11569.32|11569.32|0
1628670510000|2021-08-11 08:28:30|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|11571.74|0
1628670520000|2021-08-11 08:28:40|11572.1|11572.1|11575.21|11575.21|11575.21|11575.21|11572.1|11572.1|0
1628670550000|2021-08-11 08:29:10|11574.21|11574.21|11574.42|11574.42|11574.42|11574.42|11574.21|11574.21|0
1628670560000|2021-08-11 08:29:20|11574.96|11574.96|11577.09|11577.09|11577.09|11577.09|11574.96|11574.96|0
1628670610000|2021-08-11 08:30:10|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1628670650000|2021-08-11 08:30:50|11577.88|11577.88|11577.88|11577.88|11577.88|11577.88|11577.88|11577.88|0
1628670660000|2021-08-11 08:31:00|11577.47|11577.47|11577.39|11577.39|11577.47|11577.47|11577.39|11577.39|0
1628670670000|2021-08-11 08:31:10|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|0
1628670720000|2021-08-11 08:32:00|11576.73|11576.73|11576.79|11576.79|11576.79|11576.79|11576.73|11576.73|0
1628670730000|2021-08-11 08:32:10|11577.1|11577.1|11576.1|11576.1|11577.1|11577.1|11576.1|11576.1|0
1628670740000|2021-08-11 08:32:20|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|11576.27|0
1628670750000|2021-08-11 08:32:30|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|0
1628670760000|2021-08-11 08:32:40|11576.15|11576.15|11575.98|11575.98|11576.32|11576.32|11575.98|11575.98|0
1628670780000|2021-08-11 08:33:00|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|11576.69|0
1628670790000|2021-08-11 08:33:10|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|11576.86|0
1628670850000|2021-08-11 08:34:10|11576.51|11576.51|11576.51|11576.51|11576.51|11576.51|11576.51|11576.51|0
1628670860000|2021-08-11 08:34:20|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|0
1628670870000|2021-08-11 08:34:30|11575.66|11575.66|11574.84|11574.84|11575.66|11575.66|11574.84|11574.84|0
1628670890000|2021-08-11 08:34:50|11576.07|11576.07|11574.12|11574.12|11576.07|11576.07|11574.12|11574.12|0
1628670900000|2021-08-11 08:35:00|11573.64|11573.64|11571.16|11571.16|11573.64|11573.64|11571.16|11571.16|0
1628670910000|2021-08-11 08:35:10|11570.9|11570.9|11570.1|11570.1|11570.9|11570.9|11570.1|11570.1|0
1628670920000|2021-08-11 08:35:20|11570.58|11570.58|11570.48|11570.48|11570.58|11570.58|11570.48|11570.48|0
1628670930000|2021-08-11 08:35:30|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|11569.96|0
1628670940000|2021-08-11 08:35:40|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|11569.64|0
1628670950000|2021-08-11 08:35:50|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|0
1628670980000|2021-08-11 08:36:20|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|0
1628670990000|2021-08-11 08:36:30|11569.02|11569.02|11569.04|11569.04|11569.04|11569.04|11569.02|11569.02|0
1628671000000|2021-08-11 08:36:40|11568.63|11568.63|11568.63|11568.63|11568.63|11568.63|11568.63|11568.63|0
1628671010000|2021-08-11 08:36:50|11569.06|11569.06|11569.28|11569.28|11569.28|11569.28|11569.06|11569.06|0
1628671020000|2021-08-11 08:37:00|11570.04|11570.04|11569.69|11569.69|11570.04|11570.04|11569.69|11569.69|0
1628671040000|2021-08-11 08:37:20|11570.12|11570.12|11571.35|11571.35|11571.35|11571.35|11570.12|11570.12|0
1628671050000|2021-08-11 08:37:30|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|0
1628671060000|2021-08-11 08:37:40|11572.87|11572.87|11573.09|11573.09|11573.09|11573.09|11572.87|11572.87|0
1628671070000|2021-08-11 08:37:50|11573.52|11573.52|11573|11573|11573.52|11573.52|11573|11573|0
1628671090000|2021-08-11 08:38:10|11573.52|11573.52|11573.52|11573.52|11574.04|11574.04|11573.52|11573.52|0
1628671100000|2021-08-11 08:38:20|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|11576.53|0
1628671110000|2021-08-11 08:38:30|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|11576.94|0
1628671140000|2021-08-11 08:39:00|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|11577.35|0
1628671150000|2021-08-11 08:39:10|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|11577.55|0
1628671160000|2021-08-11 08:39:20|11577.79|11577.79|11577.79|11577.79|11577.79|11577.79|11577.79|11577.79|0
1628671190000|2021-08-11 08:39:50|11577.64|11577.64|11577.79|11577.79|11577.79|11577.79|11577.59|11577.59|0
1628671200000|2021-08-11 08:40:00|11577.38|11577.38|11577.38|11577.38|11578.39|11578.39|11577.38|11577.38|0
1628671210000|2021-08-11 08:40:10|11577.74|11577.74|11576.73|11576.73|11577.74|11577.74|11576.73|11576.73|0
1628671250000|2021-08-11 08:40:50|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|0
1628671280000|2021-08-11 08:41:20|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|0
1628671320000|2021-08-11 08:42:00|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|11579.52|0
1628671330000|2021-08-11 08:42:10|11578.52|11578.52|11577.32|11577.32|11578.52|11578.52|11577.16|11577.16|0
1628671380000|2021-08-11 08:43:00|11577.19|11577.19|11577.19|11577.19|11577.19|11577.19|11577.19|11577.19|0
1628671400000|2021-08-11 08:43:20|11576.78|11576.78|11576.37|11576.37|11576.78|11576.78|11576.37|11576.37|0
1628671420000|2021-08-11 08:43:40|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|0
1628671430000|2021-08-11 08:43:50|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|0
1628671440000|2021-08-11 08:44:00|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|0
1628671450000|2021-08-11 08:44:10|11577.72|11577.72|11575.51|11575.51|11577.72|11577.72|11575.51|11575.51|0
1628671470000|2021-08-11 08:44:30|11575.29|11575.29|11575.29|11575.29|11575.29|11575.29|11575.29|11575.29|0
1628671490000|2021-08-11 08:44:50|11575.18|11575.18|11575.18|11575.18|11575.18|11575.18|11575.18|11575.18|0
1628671520000|2021-08-11 08:45:20|11574.97|11574.97|11575.38|11575.38|11575.38|11575.38|11574.97|11574.97|0
1628671570000|2021-08-11 08:46:10|11575.07|11575.07|11575.03|11575.03|11575.07|11575.07|11575.03|11575.03|0
1628671590000|2021-08-11 08:46:30|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|11573.8|0
1628671610000|2021-08-11 08:46:50|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|0
1628671620000|2021-08-11 08:47:00|11577.85|11577.85|11577.87|11577.87|11577.87|11577.87|11576.84|11576.84|0
1628671650000|2021-08-11 08:47:30|11577.36|11577.36|11577.81|11577.81|11579.37|11579.37|11576.35|11576.35|0
1628671660000|2021-08-11 08:47:40|11577.98|11577.98|11577.69|11577.69|11577.98|11577.98|11576.98|11576.98|0
1628671680000|2021-08-11 08:48:00|11578.2|11578.2|11578.42|11578.42|11578.42|11578.42|11578.2|11578.2|0
1628671690000|2021-08-11 08:48:10|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|0
1628671710000|2021-08-11 08:48:30|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1628671720000|2021-08-11 08:48:40|11578.34|11578.34|11578.63|11578.63|11578.63|11578.63|11578.34|11578.34|0
1628671740000|2021-08-11 08:49:00|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|0
1628671760000|2021-08-11 08:49:20|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|11579.02|0
1628671770000|2021-08-11 08:49:30|11579.08|11579.08|11579.13|11579.13|11580.13|11580.13|11579.08|11579.08|0
1628671780000|2021-08-11 08:49:40|11578.42|11578.42|11576.41|11576.41|11578.42|11578.42|11576.41|11576.41|0
1628671810000|2021-08-11 08:50:10|11576.36|11576.36|11576.4|11576.4|11576.71|11576.71|11576.36|11576.36|0
1628671820000|2021-08-11 08:50:20|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|11576.91|0
1628671830000|2021-08-11 08:50:30|11577.17|11577.17|11577.12|11577.12|11577.17|11577.17|11577.12|11577.12|0
1628671840000|2021-08-11 08:50:40|11577.04|11577.04|11577.55|11577.55|11577.55|11577.55|11577.04|11577.04|0
1628671850000|2021-08-11 08:50:50|11578.56|11578.56|11578.48|11578.48|11578.56|11578.56|11578.48|11578.48|0
1628671900000|2021-08-11 08:51:40|11577.69|11577.69|11574.46|11574.46|11577.69|11577.69|11574.46|11574.46|0
1628671950000|2021-08-11 08:52:30|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|11573.95|0
1628671960000|2021-08-11 08:52:40|11574.03|11574.03|11574.1|11574.1|11574.1|11574.1|11574.03|11574.03|0
1628671990000|2021-08-11 08:53:10|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|0
1628672020000|2021-08-11 08:53:40|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|11573.33|0
1628672040000|2021-08-11 08:54:00|11573.54|11573.54|11573.66|11573.66|11573.79|11573.79|11573.54|11573.54|0
1628672060000|2021-08-11 08:54:20|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|0
1628672080000|2021-08-11 08:54:40|11572.6|11572.6|11572.6|11572.6|11572.6|11572.6|11572.6|11572.6|0
1628672100000|2021-08-11 08:55:00|11572.87|11572.87|11573.14|11573.14|11573.14|11573.14|11572.87|11572.87|0
1628672110000|2021-08-11 08:55:10|11573.56|11573.56|11573.86|11573.86|11573.86|11573.86|11573.56|11573.56|0
1628672120000|2021-08-11 08:55:20|11573.82|11573.82|11573.72|11573.72|11573.93|11573.93|11573.72|11573.72|0
1628672130000|2021-08-11 08:55:30|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|11574.23|0
1628672150000|2021-08-11 08:55:50|11574.76|11574.76|11575.03|11575.03|11575.03|11575.03|11574.76|11574.76|0
1628672160000|2021-08-11 08:56:00|11574.76|11574.76|11575.33|11575.33|11575.49|11575.49|11574.76|11574.76|0
1628672170000|2021-08-11 08:56:10|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|0
1628672180000|2021-08-11 08:56:20|11582.87|11582.87|11581.87|11581.87|11582.87|11582.87|11581.87|11581.87|0
1628672190000|2021-08-11 08:56:30|11579.86|11579.86|11580.87|11580.87|11580.87|11580.87|11579.86|11579.86|0
1628672220000|2021-08-11 08:57:00|11580.46|11580.46|11580.05|11580.05|11580.46|11580.46|11580.05|11580.05|0
1628672250000|2021-08-11 08:57:30|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|11580.4|0
1628672270000|2021-08-11 08:57:50|11579.99|11579.99|11579.59|11579.59|11579.99|11579.99|11579.59|11579.59|0
1628672280000|2021-08-11 08:58:00|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|11579.37|0
1628672290000|2021-08-11 08:58:10|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|11579.16|0
1628672310000|2021-08-11 08:58:30|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|11580.38|0
1628672330000|2021-08-11 08:58:50|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|11580.07|0
1628672340000|2021-08-11 08:59:00|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|0
1628672350000|2021-08-11 08:59:10|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|11579.54|0
1628672360000|2021-08-11 08:59:20|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|0
1628672370000|2021-08-11 08:59:30|11579.12|11579.12|11580.35|11580.35|11580.35|11580.35|11579.12|11579.12|0
1628672380000|2021-08-11 08:59:40|11581.58|11581.58|11581.75|11581.75|11581.75|11581.75|11581.58|11581.58|0
1628672390000|2021-08-11 08:59:50|11581.99|11581.99|11582.42|11582.42|11582.42|11582.42|11581.99|11581.99|0
1628672400000|2021-08-11 09:00:00|11582.85|11582.85|11582.98|11582.98|11582.98|11582.98|11582.85|11582.85|0
1628672410000|2021-08-11 09:00:10|11582.76|11582.76|11582.76|11582.76|11582.76|11582.76|11582.76|11582.76|0
1628672430000|2021-08-11 09:00:30|11582.69|11582.69|11582.67|11582.67|11582.69|11582.69|11582.67|11582.67|0
1628672450000|2021-08-11 09:00:50|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|11582.32|0
1628672460000|2021-08-11 09:01:00|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|0
1628672470000|2021-08-11 09:01:10|11581.45|11581.45|11581.04|11581.04|11581.69|11581.69|11580.69|11580.69|0
1628672480000|2021-08-11 09:01:20|11581.28|11581.28|11580.93|11580.93|11581.28|11581.28|11580.77|11580.77|0
1628672530000|2021-08-11 09:02:10|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|0
1628672560000|2021-08-11 09:02:40|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|11581.75|0
1628672570000|2021-08-11 09:02:50|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|11582.16|0
1628672590000|2021-08-11 09:03:10|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|0
1628672600000|2021-08-11 09:03:20|11582.3|11582.3|11582.03|11582.03|11582.33|11582.33|11581.62|11581.62|0
1628672610000|2021-08-11 09:03:30|11581.82|11581.82|11581.82|11581.82|11581.82|11581.82|11581.82|11581.82|0
1628672630000|2021-08-11 09:03:50|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|11582.53|0
1628672640000|2021-08-11 09:04:00|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|11582.21|0
1628672680000|2021-08-11 09:04:40|11581.9|11581.9|11581.67|11581.67|11582.9|11582.9|11581.67|11581.67|0
1628672700000|2021-08-11 09:05:00|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|11581.51|0
1628672720000|2021-08-11 09:05:20|11581.38|11581.38|11581.79|11581.79|11581.79|11581.79|11581.38|11581.38|0
1628672740000|2021-08-11 09:05:40|11580.78|11580.78|11579.78|11579.78|11580.78|11580.78|11579.78|11579.78|0
1628672780000|2021-08-11 09:06:20|11580|11580|11580|11580|11580|11580|11580|11580|0
1628672790000|2021-08-11 09:06:30|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|0
1628672810000|2021-08-11 09:06:50|11579.48|11579.48|11580.63|11580.63|11580.63|11580.63|11579.48|11579.48|0
1628672820000|2021-08-11 09:07:00|11580.23|11580.23|11580.23|11580.23|11580.23|11580.23|11580.23|11580.23|0
1628672850000|2021-08-11 09:07:30|11579.82|11579.82|11579.31|11579.31|11579.82|11579.82|11579.31|11579.31|0
1628672870000|2021-08-11 09:07:50|11579.47|11579.47|11579.14|11579.14|11579.55|11579.55|11579.14|11579.14|0
1628672880000|2021-08-11 09:08:00|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|0
1628672890000|2021-08-11 09:08:10|11579.24|11579.24|11579.16|11579.16|11579.24|11579.24|11579.16|11579.16|0
1628672900000|2021-08-11 09:08:20|11579|11579|11579|11579|11579|11579|11579|11579|0
1628672910000|2021-08-11 09:08:30|11578.95|11578.95|11579.03|11579.03|11579.03|11579.03|11578.95|11578.95|0
1628672920000|2021-08-11 09:08:40|11579.19|11579.19|11579.43|11579.43|11579.43|11579.43|11579.19|11579.19|0
1628672940000|2021-08-11 09:09:00|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|11579.67|0
1628672950000|2021-08-11 09:09:10|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|11579.91|0
1628672960000|2021-08-11 09:09:20|11579.69|11579.69|11579.93|11579.93|11579.93|11579.93|11579.69|11579.69|0
1628672970000|2021-08-11 09:09:30|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|0
1628672980000|2021-08-11 09:09:40|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|11581.07|0
1628672990000|2021-08-11 09:09:50|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|11581.48|0
1628673000000|2021-08-11 09:10:00|11580.93|11580.93|11580.93|11580.93|11580.93|11580.93|11580.93|11580.93|0
1628673010000|2021-08-11 09:10:10|11580.83|11580.83|11580.77|11580.77|11580.83|11580.83|11580.77|11580.77|0
1628673040000|2021-08-11 09:10:40|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|0
1628673060000|2021-08-11 09:11:00|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|0
1628673080000|2021-08-11 09:11:20|11580.98|11580.98|11580.98|11580.98|11580.98|11580.98|11580.98|11580.98|0
1628673120000|2021-08-11 09:12:00|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|11581.69|0
1628673130000|2021-08-11 09:12:10|11581.9|11581.9|11581.98|11581.98|11581.98|11581.98|11581.9|11581.9|0
1628673140000|2021-08-11 09:12:20|11582.19|11582.19|11581.98|11581.98|11582.19|11582.19|11581.98|11581.98|0
1628673170000|2021-08-11 09:12:50|11583.21|11583.21|11584.65|11584.65|11584.65|11584.65|11583.21|11583.21|0
1628673190000|2021-08-11 09:13:10|11584.78|11584.78|11584.57|11584.57|11584.78|11584.78|11584.57|11584.57|0
1628673250000|2021-08-11 09:14:10|11584.7|11584.7|11584.71|11584.71|11584.71|11584.71|11584.7|11584.7|0
1628673280000|2021-08-11 09:14:40|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|11584.68|0
1628673290000|2021-08-11 09:14:50|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|0
1628673300000|2021-08-11 09:15:00|11583.91|11583.91|11584.32|11584.32|11584.32|11584.32|11583.91|11583.91|0
1628673340000|2021-08-11 09:15:40|11584.53|11584.53|11585.4|11585.4|11585.4|11585.4|11584.53|11584.53|0
1628673360000|2021-08-11 09:16:00|11585.18|11585.18|11585.38|11585.38|11585.38|11585.38|11585.18|11585.18|0
1628673380000|2021-08-11 09:16:20|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|11585.33|0
1628673390000|2021-08-11 09:16:30|11585.11|11585.11|11585.33|11585.33|11585.33|11585.33|11585.11|11585.11|0
1628673410000|2021-08-11 09:16:50|11585.23|11585.23|11585.28|11585.28|11585.28|11585.28|11585.23|11585.23|0
1628673420000|2021-08-11 09:17:00|11584.76|11584.76|11584.25|11584.25|11584.76|11584.76|11584.25|11584.25|0
1628673430000|2021-08-11 09:17:10|11584.23|11584.23|11581.6|11581.6|11584.74|11584.74|11581.6|11581.6|0
1628673440000|2021-08-11 09:17:20|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|11581.76|0
1628673470000|2021-08-11 09:17:50|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|11581.68|0
1628673480000|2021-08-11 09:18:00|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|11581.32|0
1628673490000|2021-08-11 09:18:10|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|11580.32|0
1628673500000|2021-08-11 09:18:20|11580.27|11580.27|11580.22|11580.22|11580.27|11580.27|11580.22|11580.22|0
1628673510000|2021-08-11 09:18:30|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|11580.72|0
1628673520000|2021-08-11 09:18:40|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|0
1628673540000|2021-08-11 09:19:00|11580.59|11580.59|11579.8|11579.8|11580.59|11580.59|11579.8|11579.8|0
1628673550000|2021-08-11 09:19:10|11580.16|11580.16|11579.8|11579.8|11580.16|11580.16|11579.75|11579.75|0
1628673580000|2021-08-11 09:19:40|11580.52|11580.52|11579.93|11579.93|11580.52|11580.52|11579.93|11579.93|0
1628673590000|2021-08-11 09:19:50|11579.21|11579.21|11578.83|11578.83|11579.21|11579.21|11578.73|11578.73|0
1628673600000|2021-08-11 09:20:00|11579.84|11579.84|11578.74|11578.74|11579.84|11579.84|11578.74|11578.74|0
1628673610000|2021-08-11 09:20:10|11578.09|11578.09|11578.09|11578.09|11578.09|11578.09|11578.09|11578.09|0
1628673640000|2021-08-11 09:20:40|11578.31|11578.31|11578.74|11578.74|11578.74|11578.74|11578.31|11578.31|0
1628673650000|2021-08-11 09:20:50|11578.91|11578.91|11579.33|11579.33|11579.33|11579.33|11578.91|11578.91|0
1628673660000|2021-08-11 09:21:00|11579.77|11579.77|11579.98|11579.98|11579.98|11579.98|11579.77|11579.77|0
1628673670000|2021-08-11 09:21:10|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|0
1628673680000|2021-08-11 09:21:20|11581.86|11581.86|11583.16|11583.16|11583.16|11583.16|11581.86|11581.86|0
1628673690000|2021-08-11 09:21:30|11582.94|11582.94|11584.5|11584.5|11584.5|11584.5|11582.94|11582.94|0
1628673700000|2021-08-11 09:21:40|11584.72|11584.72|11585.15|11585.15|11585.15|11585.15|11584.5|11584.5|0
1628673710000|2021-08-11 09:21:50|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|11584.94|0
1628673730000|2021-08-11 09:22:10|11584.72|11584.72|11583.72|11583.72|11584.72|11584.72|11583.72|11583.72|0
1628673740000|2021-08-11 09:22:20|11583.86|11583.86|11583.32|11583.32|11583.86|11583.86|11582.86|11582.86|0
1628673750000|2021-08-11 09:22:30|11583.37|11583.37|11583.16|11583.16|11583.37|11583.37|11583.16|11583.16|0
1628673760000|2021-08-11 09:22:40|11583.22|11583.22|11584.24|11584.24|11585.34|11585.34|11583.22|11583.22|0
1628673770000|2021-08-11 09:22:50|11586.25|11586.25|11586.66|11586.66|11586.66|11586.66|11586.25|11586.25|0
1628673780000|2021-08-11 09:23:00|11586.83|11586.83|11585.96|11585.96|11586.83|11586.83|11585.81|11585.81|0
1628673790000|2021-08-11 09:23:10|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|11586.37|0
1628673800000|2021-08-11 09:23:20|11586.2|11586.2|11586.54|11586.54|11586.54|11586.54|11586.03|11586.03|0
1628673810000|2021-08-11 09:23:30|11586.65|11586.65|11586.87|11586.87|11586.87|11586.87|11586.65|11586.65|0
1628673820000|2021-08-11 09:23:40|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|0
1628673840000|2021-08-11 09:24:00|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|11587.63|0
1628673850000|2021-08-11 09:24:10|11587.8|11587.8|11587.88|11587.88|11587.88|11587.88|11587.8|11587.8|0
1628673860000|2021-08-11 09:24:20|11587.62|11587.62|11588.85|11588.85|11588.85|11588.85|11587.62|11587.62|0
1628673870000|2021-08-11 09:24:30|11588.59|11588.59|11588.13|11588.13|11588.59|11588.59|11588.13|11588.13|0
1628673940000|2021-08-11 09:25:40|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|11588.35|0
1628673950000|2021-08-11 09:25:50|11587.94|11587.94|11587.94|11587.94|11587.94|11587.94|11587.94|11587.94|0
1628673970000|2021-08-11 09:26:10|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|0
1628673990000|2021-08-11 09:26:30|11587.96|11587.96|11588.97|11588.97|11590.97|11590.97|11587.96|11587.96|0
1628674010000|2021-08-11 09:26:50|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|11589.67|0
1628674020000|2021-08-11 09:27:00|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|11589.83|0
1628674030000|2021-08-11 09:27:10|11589.7|11589.7|11589.7|11589.7|11589.7|11589.7|11589.7|11589.7|0
1628674070000|2021-08-11 09:27:50|11589.83|11589.83|11589.96|11589.96|11589.96|11589.96|11589.83|11589.83|0
1628674080000|2021-08-11 09:28:00|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|0
1628674090000|2021-08-11 09:28:10|11592.1|11592.1|11592.1|11592.1|11592.1|11592.1|11592.1|11592.1|0
1628674100000|2021-08-11 09:28:20|11592.21|11592.21|11592.21|11592.21|11592.21|11592.21|11592.21|11592.21|0
1628674110000|2021-08-11 09:28:30|11592.37|11592.37|11591.02|11591.02|11592.37|11592.37|11591.02|11591.02|0
1628674160000|2021-08-11 09:29:20|11591.04|11591.04|11592.04|11592.04|11593.04|11593.04|11591.04|11591.04|0
1628674190000|2021-08-11 09:29:50|11591.95|11591.95|11591.8|11591.8|11591.95|11591.95|11591.8|11591.8|0
1628674200000|2021-08-11 09:30:00|11591.57|11591.57|11591.7|11591.7|11591.7|11591.7|11591.57|11591.57|0
1628674210000|2021-08-11 09:30:10|11591.96|11591.96|11591.83|11591.83|11592.23|11592.23|11591.61|11591.61|0
1628674220000|2021-08-11 09:30:20|11594.29|11594.29|11594.29|11594.29|11594.29|11594.29|11594.29|11594.29|0
1628674230000|2021-08-11 09:30:30|11594.16|11594.16|11594.16|11594.16|11594.16|11594.16|11594.16|11594.16|0
1628674250000|2021-08-11 09:30:50|11592.93|11592.93|11592.79|11592.79|11592.93|11592.93|11592.79|11592.79|0
1628674260000|2021-08-11 09:31:00|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|11592.56|0
1628674280000|2021-08-11 09:31:20|11592.78|11592.78|11592.94|11592.94|11592.94|11592.94|11592.78|11592.78|0
1628674310000|2021-08-11 09:31:50|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|0
1628674340000|2021-08-11 09:32:20|11593.48|11593.48|11592.82|11592.82|11593.48|11593.48|11592.82|11592.82|0
1628674390000|2021-08-11 09:33:10|11593.82|11593.82|11594.83|11594.83|11595.43|11595.43|11593.82|11593.82|0
1628674410000|2021-08-11 09:33:30|11594.57|11594.57|11594.57|11594.57|11594.57|11594.57|11594.57|11594.57|0
1628674430000|2021-08-11 09:33:50|11593.92|11593.92|11594.05|11594.05|11594.05|11594.05|11593.92|11593.92|0
1628674440000|2021-08-11 09:34:00|11594.23|11594.23|11593.82|11593.82|11594.23|11594.23|11593.82|11593.82|0
1628674450000|2021-08-11 09:34:10|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|11593.59|0
1628674470000|2021-08-11 09:34:30|11593.32|11593.32|11594.33|11594.33|11595.33|11595.33|11593.32|11593.32|0
1628674480000|2021-08-11 09:34:40|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|11594.52|0
1628674490000|2021-08-11 09:34:50|11594.65|11594.65|11594.78|11594.78|11594.78|11594.78|11594.65|11594.65|0
1628674500000|2021-08-11 09:35:00|11594.71|11594.71|11594.36|11594.36|11594.71|11594.71|11594.36|11594.36|0
1628674520000|2021-08-11 09:35:20|11594.42|11594.42|11594.68|11594.68|11594.68|11594.68|11594.42|11594.42|0
1628674530000|2021-08-11 09:35:30|11594.77|11594.77|11594.83|11594.83|11594.83|11594.83|11594.77|11594.77|0
1628674540000|2021-08-11 09:35:40|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|0
1628674550000|2021-08-11 09:35:50|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|11595.24|0
1628674560000|2021-08-11 09:36:00|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|11596.06|0
1628674570000|2021-08-11 09:36:10|11596.19|11596.19|11596.71|11596.71|11596.71|11596.71|11596.19|11596.19|0
1628674580000|2021-08-11 09:36:20|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|0
1628674600000|2021-08-11 09:36:40|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|0
1628674610000|2021-08-11 09:36:50|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1628674620000|2021-08-11 09:37:00|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|0
1628674670000|2021-08-11 09:37:50|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1628674680000|2021-08-11 09:38:00|11595.31|11595.31|11594.77|11594.77|11595.31|11595.31|11594.77|11594.77|0
1628674700000|2021-08-11 09:38:20|11594.64|11594.64|11594.64|11594.64|11594.64|11594.64|11594.64|11594.64|0
1628674710000|2021-08-11 09:38:30|11594.43|11594.43|11594.66|11594.66|11594.66|11594.66|11594.43|11594.43|0
1628674730000|2021-08-11 09:38:50|11594.74|11594.74|11595.5|11595.5|11595.5|11595.5|11594.74|11594.74|0
1628674740000|2021-08-11 09:39:00|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|0
1628674750000|2021-08-11 09:39:10|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|11594.51|0
1628674760000|2021-08-11 09:39:20|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|11592.5|0
1628674770000|2021-08-11 09:39:30|11592.29|11592.29|11592.07|11592.07|11592.29|11592.29|11592.07|11592.07|0
1628674800000|2021-08-11 09:40:00|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|11591.8|0
1628674810000|2021-08-11 09:40:10|11592.07|11592.07|11592.34|11592.34|11592.34|11592.34|11592.07|11592.07|0
1628674820000|2021-08-11 09:40:20|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|11592.55|0
1628674920000|2021-08-11 09:42:00|11594.56|11594.56|11593.56|11593.56|11594.56|11594.56|11593.56|11593.56|0
1628674950000|2021-08-11 09:42:30|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|0
1628674960000|2021-08-11 09:42:40|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|0
1628674980000|2021-08-11 09:43:00|11593|11593|11593.36|11593.36|11593.36|11593.36|11593|11593|0
1628674990000|2021-08-11 09:43:10|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1628675000000|2021-08-11 09:43:20|11593.27|11593.27|11592.8|11592.8|11593.43|11593.43|11592.8|11592.8|0
1628675010000|2021-08-11 09:43:30|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|11592.72|0
1628675030000|2021-08-11 09:43:50|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|0
1628675100000|2021-08-11 09:45:00|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|11593.26|0
1628675110000|2021-08-11 09:45:10|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1628675130000|2021-08-11 09:45:30|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|11591.6|0
1628675140000|2021-08-11 09:45:40|11592.6|11592.6|11591.6|11591.6|11592.6|11592.6|11591.6|11591.6|0
1628675160000|2021-08-11 09:46:00|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|11590.59|0
1628675190000|2021-08-11 09:46:30|11590.55|11590.55|11591.78|11591.78|11591.78|11591.78|11590.55|11590.55|0
1628675210000|2021-08-11 09:46:50|11592|11592|11592|11592|11592|11592|11592|11592|0
1628675250000|2021-08-11 09:47:30|11591.78|11591.78|11591.77|11591.77|11591.78|11591.78|11591.57|11591.57|0
1628675260000|2021-08-11 09:47:40|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1628675270000|2021-08-11 09:47:50|11590.71|11590.71|11590.77|11590.77|11590.77|11590.77|11590.71|11590.71|0
1628675280000|2021-08-11 09:48:00|11590.45|11590.45|11590.29|11590.29|11590.45|11590.45|11590.29|11590.29|0
1628675290000|2021-08-11 09:48:10|11591.3|11591.3|11591.14|11591.14|11591.3|11591.3|11591.14|11591.14|0
1628675300000|2021-08-11 09:48:20|11590.13|11590.13|11589.98|11589.98|11590.13|11590.13|11589.98|11589.98|0
1628675310000|2021-08-11 09:48:30|11590.37|11590.37|11589.13|11589.13|11590.37|11590.37|11589.13|11589.13|0
1628675320000|2021-08-11 09:48:40|11589.07|11589.07|11589.07|11589.07|11589.07|11589.07|11588.07|11588.07|0
1628675330000|2021-08-11 09:48:50|11588.67|11588.67|11587.72|11587.72|11588.72|11588.72|11587.72|11587.72|0
1628675340000|2021-08-11 09:49:00|11588.18|11588.18|11587.95|11587.95|11588.18|11588.18|11587.95|11587.95|0
1628675350000|2021-08-11 09:49:10|11586.95|11586.95|11588.95|11588.95|11588.95|11588.95|11586.95|11586.95|0
1628675360000|2021-08-11 09:49:20|11587.95|11587.95|11587.95|11587.95|11588.95|11588.95|11587.95|11587.95|0
1628675370000|2021-08-11 09:49:30|11588.95|11588.95|11587.27|11587.27|11588.95|11588.95|11587.27|11587.27|0
1628675380000|2021-08-11 09:49:40|11587.74|11587.74|11587.74|11587.74|11587.74|11587.74|11587.74|11587.74|0
1628675390000|2021-08-11 09:49:50|11586.74|11586.74|11586.74|11586.74|11586.74|11586.74|11586.74|11586.74|0
1628675400000|2021-08-11 09:50:00|11586.7|11586.7|11585.7|11585.7|11586.7|11586.7|11585.7|11585.7|0
1628675410000|2021-08-11 09:50:10|11587.71|11587.71|11586.7|11586.7|11587.71|11587.71|11586.7|11586.7|0
1628675420000|2021-08-11 09:50:20|11586.86|11586.86|11586.19|11586.19|11587.39|11587.39|11586.19|11586.19|0
1628675430000|2021-08-11 09:50:30|11586.1|11586.1|11587.1|11587.1|11587.1|11587.1|11586.1|11586.1|0
1628675440000|2021-08-11 09:50:40|11587.38|11587.38|11586.37|11586.37|11587.38|11587.38|11586.37|11586.37|0
1628675450000|2021-08-11 09:50:50|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|11585.37|0
1628675460000|2021-08-11 09:51:00|11586.37|11586.37|11585.37|11585.37|11586.37|11586.37|11585.37|11585.37|0
1628675470000|2021-08-11 09:51:10|11586.37|11586.37|11587.03|11587.03|11587.03|11587.03|11585.02|11585.02|0
1628675480000|2021-08-11 09:51:20|11589.04|11589.04|11589.04|11589.04|11589.04|11589.04|11589.04|11589.04|0
1628675490000|2021-08-11 09:51:30|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|11588.03|0
1628675500000|2021-08-11 09:51:40|11588.16|11588.16|11588.16|11588.16|11588.16|11588.16|11588.16|11588.16|0
1628675510000|2021-08-11 09:51:50|11589.16|11589.16|11589.38|11589.38|11589.38|11589.38|11589.16|11589.16|0
1628675520000|2021-08-11 09:52:00|11590.14|11590.14|11590.5|11590.5|11590.5|11590.5|11590.14|11590.14|0
1628675530000|2021-08-11 09:52:10|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|11591.21|0
1628675540000|2021-08-11 09:52:20|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1628675550000|2021-08-11 09:52:30|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|0
1628675560000|2021-08-11 09:52:40|11594.8|11594.8|11592.79|11592.79|11594.8|11594.8|11592.79|11592.79|0
1628675570000|2021-08-11 09:52:50|11592.95|11592.95|11596.31|11596.31|11597.32|11597.32|11592.95|11592.95|0
1628675580000|2021-08-11 09:53:00|11597.54|11597.54|11597.54|11597.54|11597.54|11597.54|11597.54|11597.54|0
1628675610000|2021-08-11 09:53:30|11596.98|11596.98|11596.69|11596.69|11596.98|11596.98|11596.69|11596.69|0
1628675620000|2021-08-11 09:53:40|11596.62|11596.62|11596.44|11596.44|11596.62|11596.62|11596.44|11596.44|0
1628675630000|2021-08-11 09:53:50|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|0
1628675640000|2021-08-11 09:54:00|11596.53|11596.53|11596.4|11596.4|11596.53|11596.53|11596.4|11596.4|0
1628675660000|2021-08-11 09:54:20|11592.71|11592.71|11592.36|11592.36|11592.71|11592.71|11592.36|11592.36|0
1628675670000|2021-08-11 09:54:30|11591.35|11591.35|11592.58|11592.58|11592.58|11592.58|11591.35|11591.35|0
1628675680000|2021-08-11 09:54:40|11591.35|11591.35|11591.12|11591.12|11591.35|11591.35|11591.12|11591.12|0
1628675690000|2021-08-11 09:54:50|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|11590.11|0
1628675710000|2021-08-11 09:55:10|11590.38|11590.38|11590.11|11590.11|11590.38|11590.38|11590.11|11590.11|0
1628675730000|2021-08-11 09:55:30|11590.19|11590.19|11588.96|11588.96|11590.19|11590.19|11588.96|11588.96|0
1628675740000|2021-08-11 09:55:40|11588.72|11588.72|11588.78|11588.78|11588.78|11588.78|11588.72|11588.72|0
1628675750000|2021-08-11 09:55:50|11588.37|11588.37|11588.33|11588.33|11588.37|11588.37|11588.31|11588.31|0
1628675770000|2021-08-11 09:56:10|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|0
1628675780000|2021-08-11 09:56:20|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|11587.9|0
1628675800000|2021-08-11 09:56:40|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|11588.12|0
1628675810000|2021-08-11 09:56:50|11587.25|11587.25|11587.03|11587.03|11587.25|11587.25|11587.03|11587.03|0
1628675820000|2021-08-11 09:57:00|11586.68|11586.68|11586.9|11586.9|11586.9|11586.9|11586.68|11586.68|0
1628675830000|2021-08-11 09:57:10|11587.11|11587.11|11587.11|11587.11|11587.11|11587.11|11587.11|11587.11|0
1628675860000|2021-08-11 09:57:40|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|11586.11|0
1628675870000|2021-08-11 09:57:50|11585.87|11585.87|11585.52|11585.52|11585.87|11585.87|11585.52|11585.52|0
1628675880000|2021-08-11 09:58:00|11585.46|11585.46|11582.53|11582.53|11585.46|11585.46|11582.53|11582.53|0
1628675890000|2021-08-11 09:58:10|11582.36|11582.36|11582.19|11582.19|11582.55|11582.55|11582.19|11582.19|0
1628675900000|2021-08-11 09:58:20|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|0
1628675930000|2021-08-11 09:58:50|11582.26|11582.26|11582.65|11582.65|11582.65|11582.65|11582.26|11582.26|0
1628675940000|2021-08-11 09:59:00|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|11579.64|0
1628675950000|2021-08-11 09:59:10|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|11578.64|0
1628675960000|2021-08-11 09:59:20|11578.92|11578.92|11579.1|11579.1|11579.1|11579.1|11578.92|11578.92|0
1628675970000|2021-08-11 09:59:30|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|0
1628675980000|2021-08-11 09:59:40|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|11579.56|0
1628676000000|2021-08-11 10:00:00|11579.5|11579.5|11578.8|11578.8|11579.69|11579.69|11578.8|11578.8|0
1628676010000|2021-08-11 10:00:10|11578.27|11578.27|11579.72|11579.72|11579.72|11579.72|11578|11578|0
1628676020000|2021-08-11 10:00:20|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|11579.98|0
1628676040000|2021-08-11 10:00:40|11579.17|11579.17|11578.63|11578.63|11579.17|11579.17|11578.63|11578.63|0
1628676070000|2021-08-11 10:01:10|11578.42|11578.42|11578.59|11578.59|11578.59|11578.59|11578.25|11578.25|0
1628676080000|2021-08-11 10:01:20|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|0
1628676100000|2021-08-11 10:01:40|11577.57|11577.57|11576.34|11576.34|11577.57|11577.57|11576.34|11576.34|0
1628676110000|2021-08-11 10:01:50|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|11575.11|0
1628676120000|2021-08-11 10:02:00|11574.88|11574.88|11574.88|11574.88|11575.88|11575.88|11574.88|11574.88|0
1628676150000|2021-08-11 10:02:30|11574.66|11574.66|11573.6|11573.6|11574.66|11574.66|11573.6|11573.6|0
1628676160000|2021-08-11 10:02:40|11573.68|11573.68|11573.68|11573.68|11573.68|11573.68|11573.68|11573.68|0
1628676170000|2021-08-11 10:02:50|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|0
1628676180000|2021-08-11 10:03:00|11575.11|11575.11|11575.9|11575.9|11575.9|11575.9|11575.11|11575.11|0
1628676210000|2021-08-11 10:03:30|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|0
1628676230000|2021-08-11 10:03:50|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|0
1628676240000|2021-08-11 10:04:00|11575.98|11575.98|11574.62|11574.62|11575.98|11575.98|11574.62|11574.62|0
1628676250000|2021-08-11 10:04:10|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|0
1628676260000|2021-08-11 10:04:20|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|0
1628676290000|2021-08-11 10:04:50|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|0
1628676320000|2021-08-11 10:05:20|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1628676330000|2021-08-11 10:05:30|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|11574.3|0
1628676340000|2021-08-11 10:05:40|11574.03|11574.03|11575.74|11575.74|11575.74|11575.74|11574.03|11574.03|0
1628676350000|2021-08-11 10:05:50|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|11573.73|0
1628676360000|2021-08-11 10:06:00|11573.47|11573.47|11573.69|11573.69|11573.69|11573.69|11573.25|11573.25|0
1628676380000|2021-08-11 10:06:20|11573.9|11573.9|11574.07|11574.07|11574.07|11574.07|11573.9|11573.9|0
1628676410000|2021-08-11 10:06:50|11573.5|11573.5|11573.42|11573.42|11573.5|11573.5|11573.42|11573.42|0
1628676420000|2021-08-11 10:07:00|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|11573.85|0
1628676470000|2021-08-11 10:07:50|11573.49|11573.49|11573.42|11573.42|11573.49|11573.49|11573.42|11573.42|0
1628676480000|2021-08-11 10:08:00|11573.23|11573.23|11570.34|11570.34|11573.23|11573.23|11570.34|11570.34|0
1628676490000|2021-08-11 10:08:10|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|11570.12|0
1628676500000|2021-08-11 10:08:20|11569.92|11569.92|11569.92|11569.92|11569.92|11569.92|11569.92|11569.92|0
1628676520000|2021-08-11 10:08:40|11569.62|11569.62|11569.31|11569.31|11569.62|11569.62|11569.31|11569.31|0
1628676550000|2021-08-11 10:09:10|11569.53|11569.53|11569.74|11569.74|11569.74|11569.74|11569.53|11569.53|0
1628676560000|2021-08-11 10:09:20|11569.82|11569.82|11569.72|11569.72|11569.82|11569.82|11569.72|11569.72|0
1628676570000|2021-08-11 10:09:30|11568.71|11568.71|11568.93|11568.93|11568.93|11568.93|11568.71|11568.71|0
1628676580000|2021-08-11 10:09:40|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|11568.88|0
1628676600000|2021-08-11 10:10:00|11568.64|11568.64|11568.56|11568.56|11568.64|11568.64|11568.56|11568.56|0
1628676620000|2021-08-11 10:10:20|11566.1|11566.1|11566.1|11566.1|11566.1|11566.1|11566.1|11566.1|0
1628676680000|2021-08-11 10:11:20|11566.16|11566.16|11566.39|11566.39|11566.39|11566.39|11566.1|11566.1|0
1628676720000|2021-08-11 10:12:00|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|11566.52|0
1628676730000|2021-08-11 10:12:10|11566.74|11566.74|11567.17|11567.17|11567.17|11567.17|11566.74|11566.74|0
1628676760000|2021-08-11 10:12:40|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|11567.43|0
1628676770000|2021-08-11 10:12:50|11567.52|11567.52|11567.49|11567.49|11567.58|11567.58|11567.49|11567.49|0
1628676780000|2021-08-11 10:13:00|11567.15|11567.15|11568.15|11568.15|11568.15|11568.15|11567.15|11567.15|0
1628676810000|2021-08-11 10:13:30|11568.46|11568.46|11568.67|11568.67|11568.67|11568.67|11568.46|11568.46|0
1628676820000|2021-08-11 10:13:40|11568.45|11568.45|11568.45|11568.45|11568.45|11568.45|11568.45|11568.45|0
1628676840000|2021-08-11 10:14:00|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|11568.98|0
1628676900000|2021-08-11 10:15:00|11568.72|11568.72|11569.95|11569.95|11569.95|11569.95|11568.72|11568.72|0
1628676950000|2021-08-11 10:15:50|11571.17|11571.17|11571.17|11571.17|11571.17|11571.17|11571.17|11571.17|0
1628676970000|2021-08-11 10:16:10|11571.1|11571.1|11571.1|11571.1|11571.1|11571.1|11571.1|11571.1|0
1628676980000|2021-08-11 10:16:20|11571.5|11571.5|11573.51|11573.51|11573.51|11573.51|11571.5|11571.5|0
1628677000000|2021-08-11 10:16:40|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|0
1628677040000|2021-08-11 10:17:20|11574.08|11574.08|11574.79|11574.79|11574.79|11574.79|11574.08|11574.08|0
1628677080000|2021-08-11 10:18:00|11575|11575|11575.43|11575.43|11575.43|11575.43|11575|11575|0
1628677090000|2021-08-11 10:18:10|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|0
1628677100000|2021-08-11 10:18:20|11575.54|11575.54|11575.99|11575.99|11575.99|11575.99|11575.54|11575.54|0
1628677130000|2021-08-11 10:18:50|11576.4|11576.4|11576.66|11576.66|11576.66|11576.66|11576.4|11576.4|0
1628677150000|2021-08-11 10:19:10|11577.07|11577.07|11578.07|11578.07|11578.07|11578.07|11577.07|11577.07|0
1628677160000|2021-08-11 10:19:20|11577.91|11577.91|11577.48|11577.48|11577.91|11577.91|11577.48|11577.48|0
1628677190000|2021-08-11 10:19:50|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|11577.27|0
1628677210000|2021-08-11 10:20:10|11576.81|11576.81|11576.85|11576.85|11576.85|11576.85|11576.81|11576.81|0
1628677220000|2021-08-11 10:20:20|11576.59|11576.59|11576.63|11576.63|11576.63|11576.63|11576.48|11576.48|0
1628677240000|2021-08-11 10:20:40|11576.71|11576.71|11576.28|11576.28|11576.71|11576.71|11576.28|11576.28|0
1628677250000|2021-08-11 10:20:50|11576.49|11576.49|11576.26|11576.26|11576.49|11576.49|11576.26|11576.26|0
1628677260000|2021-08-11 10:21:00|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|11576.61|0
1628677270000|2021-08-11 10:21:10|11576.82|11576.82|11576.75|11576.75|11576.82|11576.82|11576.75|11576.75|0
1628677320000|2021-08-11 10:22:00|11576.1|11576.1|11575.75|11575.75|11577.11|11577.11|11575.75|11575.75|0
1628677390000|2021-08-11 10:23:10|11575.98|11575.98|11576.9|11576.9|11576.9|11576.9|11575.98|11575.98|0
1628677400000|2021-08-11 10:23:20|11577.21|11577.21|11577.21|11577.21|11577.21|11577.21|11577.21|11577.21|0
1628677410000|2021-08-11 10:23:30|11576.94|11576.94|11576.4|11576.4|11576.94|11576.94|11576.4|11576.4|0
1628677450000|2021-08-11 10:24:10|11577.17|11577.17|11577.17|11577.17|11577.17|11577.17|11577.17|11577.17|0
1628677460000|2021-08-11 10:24:20|11576.76|11576.76|11576.87|11576.87|11576.87|11576.87|11576.76|11576.76|0
1628677470000|2021-08-11 10:24:30|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|11576.83|0
1628677490000|2021-08-11 10:24:50|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|0
1628677540000|2021-08-11 10:25:40|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|11577.03|0
1628677580000|2021-08-11 10:26:20|11576.94|11576.94|11577.38|11577.38|11577.38|11577.38|11576.77|11576.77|0
1628677590000|2021-08-11 10:26:30|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|0
1628677600000|2021-08-11 10:26:40|11580.87|11580.87|11579.87|11579.87|11580.87|11580.87|11579.87|11579.87|0
1628677610000|2021-08-11 10:26:50|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|0
1628677630000|2021-08-11 10:27:10|11579.7|11579.7|11579.96|11579.96|11579.96|11579.96|11579.7|11579.7|0
1628677660000|2021-08-11 10:27:40|11579.98|11579.98|11580.06|11580.06|11580.06|11580.06|11579.98|11579.98|0
1628677670000|2021-08-11 10:27:50|11580.14|11580.14|11580.14|11580.14|11580.14|11580.14|11580.14|11580.14|0
1628677690000|2021-08-11 10:28:10|11580.19|11580.19|11580.21|11580.21|11580.21|11580.21|11580.19|11580.19|0
1628677700000|2021-08-11 10:28:20|11579.85|11579.85|11579.5|11579.5|11579.85|11579.85|11579.5|11579.5|0
1628677740000|2021-08-11 10:29:00|11579.34|11579.34|11578.38|11578.38|11579.34|11579.34|11578.38|11578.38|0
1628677790000|2021-08-11 10:29:50|11578.36|11578.36|11578.22|11578.22|11578.36|11578.36|11578.22|11578.22|0
1628677800000|2021-08-11 10:30:00|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|11580.22|0
1628677810000|2021-08-11 10:30:10|11580.1|11580.1|11580.17|11580.17|11580.17|11580.17|11580.1|11580.1|0
1628677830000|2021-08-11 10:30:30|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|0
1628677860000|2021-08-11 10:31:00|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|11580.8|0
1628677920000|2021-08-11 10:32:00|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|0
1628677980000|2021-08-11 10:33:00|11580.8|11580.8|11579.79|11579.79|11580.8|11580.8|11579.79|11579.79|0
1628678000000|2021-08-11 10:33:20|11578.57|11578.57|11578.57|11578.57|11578.57|11578.57|11578.57|11578.57|0
1628678030000|2021-08-11 10:33:50|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|0
1628678100000|2021-08-11 10:35:00|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|11579.43|0
1628678120000|2021-08-11 10:35:20|11579.96|11579.96|11579.43|11579.43|11579.96|11579.96|11579.43|11579.43|0
1628678150000|2021-08-11 10:35:50|11579.78|11579.78|11580.13|11580.13|11580.13|11580.13|11579.78|11579.78|0
1628678160000|2021-08-11 10:36:00|11580.19|11580.19|11580.24|11580.24|11580.24|11580.24|11580.19|11580.19|0
1628678180000|2021-08-11 10:36:20|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|0
1628678220000|2021-08-11 10:37:00|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|0
1628678240000|2021-08-11 10:37:20|11582.48|11582.48|11582.54|11582.54|11582.89|11582.89|11582.48|11582.48|0
1628678250000|2021-08-11 10:37:30|11582.38|11582.38|11582.38|11582.38|11582.38|11582.38|11582.38|11582.38|0
1628678280000|2021-08-11 10:38:00|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|0
1628678300000|2021-08-11 10:38:20|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|0
1628678350000|2021-08-11 10:39:10|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|11581.21|0
1628678380000|2021-08-11 10:39:40|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|11581.56|0
1628678400000|2021-08-11 10:40:00|11581.97|11581.97|11581.75|11581.75|11581.97|11581.97|11581.75|11581.75|0
1628678410000|2021-08-11 10:40:10|11581.54|11581.54|11581.54|11581.54|11581.54|11581.54|11581.54|11581.54|0
1628678420000|2021-08-11 10:40:20|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|0
1628678490000|2021-08-11 10:41:30|11581.21|11581.21|11581.04|11581.04|11581.21|11581.21|11581.04|11581.04|0
1628678520000|2021-08-11 10:42:00|11581.26|11581.26|11581.69|11581.69|11581.69|11581.69|11581.26|11581.26|0
1628678530000|2021-08-11 10:42:10|11581.76|11581.76|11581.82|11581.82|11581.82|11581.82|11581.76|11581.76|0
1628678540000|2021-08-11 10:42:20|11581.85|11581.85|11581.95|11581.95|11581.95|11581.95|11581.85|11581.85|0
1628678560000|2021-08-11 10:42:40|11579.94|11579.94|11578.45|11578.45|11579.94|11579.94|11578.22|11578.22|0
1628678570000|2021-08-11 10:42:50|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|0
1628678580000|2021-08-11 10:43:00|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|11579.81|0
1628678600000|2021-08-11 10:43:20|11579.88|11579.88|11579.77|11579.77|11579.93|11579.93|11579.77|11579.77|0
1628678610000|2021-08-11 10:43:30|11580.06|11580.06|11580.06|11580.06|11580.06|11580.06|11580.06|11580.06|0
1628678620000|2021-08-11 10:43:40|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|11579.79|0
1628678630000|2021-08-11 10:43:50|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|0
1628678650000|2021-08-11 10:44:10|11577.57|11577.57|11575.56|11575.56|11577.57|11577.57|11575.56|11575.56|0
1628678660000|2021-08-11 10:44:20|11574.56|11574.56|11574.61|11574.61|11574.61|11574.61|11574.56|11574.56|0
1628678700000|2021-08-11 10:45:00|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|11574.71|0
1628678710000|2021-08-11 10:45:10|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|11574.28|0
1628678720000|2021-08-11 10:45:20|11574.48|11574.48|11574.48|11574.48|11574.48|11574.48|11574.48|11574.48|0
1628678760000|2021-08-11 10:46:00|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|11574.83|0
1628678780000|2021-08-11 10:46:20|11573.83|11573.83|11573.47|11573.47|11573.83|11573.83|11573.47|11573.47|0
1628678800000|2021-08-11 10:46:40|11572.47|11572.47|11573.47|11573.47|11573.47|11573.47|11572.47|11572.47|0
1628678810000|2021-08-11 10:46:50|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|11572.47|0
1628678820000|2021-08-11 10:47:00|11571.46|11571.46|11570.46|11570.46|11572.47|11572.47|11570.46|11570.46|0
1628678830000|2021-08-11 10:47:10|11572.47|11572.47|11571.46|11571.46|11572.47|11572.47|11571.46|11571.46|0
1628678840000|2021-08-11 10:47:20|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|0
1628678870000|2021-08-11 10:47:50|11571.46|11571.46|11572.47|11572.47|11572.47|11572.47|11571.46|11571.46|0
1628678880000|2021-08-11 10:48:00|11572.63|11572.63|11572.71|11572.71|11572.71|11572.71|11572.63|11572.63|0
1628678890000|2021-08-11 10:48:10|11572.63|11572.63|11572.94|11572.94|11573.02|11573.02|11572.63|11572.63|0
1628678910000|2021-08-11 10:48:30|11572.63|11572.63|11572.71|11572.71|11572.71|11572.71|11572.63|11572.63|0
1628678940000|2021-08-11 10:49:00|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|11572.28|0
1628678950000|2021-08-11 10:49:10|11573.51|11573.51|11573.3|11573.3|11573.51|11573.51|11573.27|11573.27|0
1628678960000|2021-08-11 10:49:20|11573.54|11573.54|11574.03|11574.03|11574.03|11574.03|11573.54|11573.54|0
1628678970000|2021-08-11 10:49:30|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|0
1628679000000|2021-08-11 10:50:00|11573.21|11573.21|11573.21|11573.21|11573.21|11573.21|11573.21|11573.21|0
1628679020000|2021-08-11 10:50:20|11572.81|11572.81|11572.89|11572.89|11572.89|11572.89|11572.81|11572.81|0
1628679060000|2021-08-11 10:51:00|11573.43|11573.43|11573.43|11573.43|11573.43|11573.43|11573.43|11573.43|0
1628679070000|2021-08-11 10:51:10|11574.43|11574.43|11575.43|11575.43|11575.43|11575.43|11574.43|11574.43|0
1628679080000|2021-08-11 10:51:20|11576.66|11576.66|11576.44|11576.44|11577.67|11577.67|11576.44|11576.44|0
1628679090000|2021-08-11 10:51:30|11575.43|11575.43|11575.7|11575.7|11575.7|11575.7|11575.43|11575.43|0
1628679110000|2021-08-11 10:51:50|11575.92|11575.92|11575.92|11575.92|11575.92|11575.92|11575.92|11575.92|0
1628679130000|2021-08-11 10:52:10|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|0
1628679140000|2021-08-11 10:52:20|11575.2|11575.2|11574.69|11574.69|11575.2|11575.2|11574.69|11574.69|0
1628679150000|2021-08-11 10:52:30|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|0
1628679160000|2021-08-11 10:52:40|11575.48|11575.48|11575.92|11575.92|11576.57|11576.57|11575.48|11575.48|0
1628679170000|2021-08-11 10:52:50|11576.14|11576.14|11577.36|11577.36|11577.77|11577.77|11576.14|11576.14|0
1628679180000|2021-08-11 10:53:00|11577.31|11577.31|11577.22|11577.22|11577.31|11577.31|11577.2|11577.2|0
1628679190000|2021-08-11 10:53:10|11576.96|11576.96|11575.96|11575.96|11576.96|11576.96|11575.96|11575.96|0
1628679200000|2021-08-11 10:53:20|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|0
1628679220000|2021-08-11 10:53:40|11578.14|11578.14|11578.14|11578.14|11578.14|11578.14|11578.14|11578.14|0
1628679230000|2021-08-11 10:53:50|11577.7|11577.7|11576.8|11576.8|11577.7|11577.7|11576.7|11576.7|0
1628679240000|2021-08-11 10:54:00|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|11576.56|0
1628679260000|2021-08-11 10:54:20|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|0
1628679300000|2021-08-11 10:55:00|11578.73|11578.73|11579.14|11579.14|11579.14|11579.14|11578.73|11578.73|0
1628679310000|2021-08-11 10:55:10|11579.15|11579.15|11579.15|11579.15|11579.15|11579.15|11579.15|11579.15|0
1628679320000|2021-08-11 10:55:20|11578.87|11578.87|11578.73|11578.73|11578.87|11578.87|11578.6|11578.6|0
1628679330000|2021-08-11 10:55:30|11578.87|11578.87|11578.73|11578.73|11579|11579|11578.73|11578.73|0
1628679350000|2021-08-11 10:55:50|11578.6|11578.6|11580.82|11580.82|11580.82|11580.82|11578.6|11578.6|0
1628679360000|2021-08-11 10:56:00|11580.92|11580.92|11579.91|11579.91|11580.92|11580.92|11579.91|11579.91|0
1628679380000|2021-08-11 10:56:20|11579.65|11579.65|11579.65|11579.65|11579.65|11579.65|11579.57|11579.57|0
1628679390000|2021-08-11 10:56:30|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|0
1628679400000|2021-08-11 10:56:40|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|0
1628679410000|2021-08-11 10:56:50|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|11577.58|0
1628679420000|2021-08-11 10:57:00|11577.53|11577.53|11577.49|11577.49|11577.53|11577.53|11577.49|11577.49|0
1628679430000|2021-08-11 10:57:10|11578.5|11578.5|11577.49|11577.49|11578.5|11578.5|11577.49|11577.49|0
1628679440000|2021-08-11 10:57:20|11577.36|11577.36|11575.04|11575.04|11577.36|11577.36|11575.04|11575.04|0
1628679450000|2021-08-11 10:57:30|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|11574.89|0
1628679460000|2021-08-11 10:57:40|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|11574.81|0
1628679490000|2021-08-11 10:58:10|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|11575.81|0
1628679500000|2021-08-11 10:58:20|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|0
1628679510000|2021-08-11 10:58:30|11577.12|11577.12|11576.2|11576.2|11577.12|11577.12|11576.12|11576.12|0
1628679520000|2021-08-11 10:58:40|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|11576.59|0
1628679530000|2021-08-11 10:58:50|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.48|11576.48|0
1628679540000|2021-08-11 10:59:00|11576.24|11576.24|11576.06|11576.06|11576.28|11576.28|11576.06|11576.06|0
1628679550000|2021-08-11 10:59:10|11575.06|11575.06|11574.06|11574.06|11575.06|11575.06|11574.06|11574.06|0
1628679560000|2021-08-11 10:59:20|11574.14|11574.14|11574.14|11574.14|11574.14|11574.14|11574.14|11574.14|0
1628679570000|2021-08-11 10:59:30|11575.14|11575.14|11576.37|11576.37|11576.37|11576.37|11575.14|11575.14|0
1628679580000|2021-08-11 10:59:40|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|11576.72|0
1628679590000|2021-08-11 10:59:50|11577.73|11577.73|11577.32|11577.32|11577.73|11577.73|11577.32|11577.32|0
1628679600000|2021-08-11 11:00:00|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|11577.73|0
1628679610000|2021-08-11 11:00:10|11577.86|11577.86|11579.87|11579.87|11579.87|11579.87|11577.86|11577.86|0
1628679620000|2021-08-11 11:00:20|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|0
1628679630000|2021-08-11 11:00:30|11580.68|11580.68|11580.68|11580.68|11580.68|11580.68|11580.68|11580.68|0
1628679640000|2021-08-11 11:00:40|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|11580.9|0
1628679650000|2021-08-11 11:00:50|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|0
1628679700000|2021-08-11 11:01:40|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|11581.23|0
1628679720000|2021-08-11 11:02:00|11581.27|11581.27|11583.14|11583.14|11583.14|11583.14|11581.27|11581.27|0
1628679730000|2021-08-11 11:02:10|11582.92|11582.92|11583.14|11583.14|11583.14|11583.14|11582.92|11582.92|0
1628679740000|2021-08-11 11:02:20|11583.17|11583.17|11583.44|11583.44|11583.44|11583.44|11583.17|11583.17|0
1628679750000|2021-08-11 11:02:30|11583.49|11583.49|11583.48|11583.48|11583.49|11583.49|11583.48|11583.48|0
1628679820000|2021-08-11 11:03:40|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|0
1628679830000|2021-08-11 11:03:50|11585.7|11585.7|11584.7|11584.7|11585.7|11585.7|11584.7|11584.7|0
1628679840000|2021-08-11 11:04:00|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|0
1628679860000|2021-08-11 11:04:20|11584.1|11584.1|11583.57|11583.57|11584.1|11584.1|11583.57|11583.57|0
1628679870000|2021-08-11 11:04:30|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|11583.41|0
1628679910000|2021-08-11 11:05:10|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|0
1628679920000|2021-08-11 11:05:20|11583.14|11583.14|11583.14|11583.14|11583.14|11583.14|11583.14|11583.14|0
1628679930000|2021-08-11 11:05:30|11582.7|11582.7|11583.71|11583.71|11583.71|11583.71|11582.7|11582.7|0
1628679950000|2021-08-11 11:05:50|11582.7|11582.7|11582.7|11582.7|11582.7|11582.7|11582.7|11582.7|0
1628679960000|2021-08-11 11:06:00|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|0
1628679970000|2021-08-11 11:06:10|11579.69|11579.69|11579.69|11579.69|11579.69|11579.69|11578.69|11578.69|0
1628679980000|2021-08-11 11:06:20|11579.53|11579.53|11577.71|11577.71|11579.53|11579.53|11577.71|11577.71|0
1628679990000|2021-08-11 11:06:30|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|0
1628680010000|2021-08-11 11:06:50|11576.44|11576.44|11579.45|11579.45|11579.45|11579.45|11576.44|11576.44|0
1628680020000|2021-08-11 11:07:00|11578.45|11578.45|11576.27|11576.27|11578.45|11578.45|11576.27|11576.27|0
1628680040000|2021-08-11 11:07:20|11575.26|11575.26|11575.26|11575.26|11576.27|11576.27|11575.26|11575.26|0
1628680050000|2021-08-11 11:07:30|11575.17|11575.17|11573.26|11573.26|11575.17|11575.17|11573.11|11573.11|0
1628680080000|2021-08-11 11:08:00|11573.42|11573.42|11574.43|11574.43|11575.43|11575.43|11573.42|11573.42|0
1628680090000|2021-08-11 11:08:10|11574.02|11574.02|11573.01|11573.01|11574.02|11574.02|11573.01|11573.01|0
1628680120000|2021-08-11 11:08:40|11572.62|11572.62|11573.01|11573.01|11574.02|11574.02|11572.62|11572.62|0
1628680130000|2021-08-11 11:08:50|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|11572.8|0
1628680140000|2021-08-11 11:09:00|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|11572.66|0
1628680150000|2021-08-11 11:09:10|11572.51|11572.51|11572.38|11572.38|11572.51|11572.51|11572.38|11572.38|0
1628680160000|2021-08-11 11:09:20|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|11572.3|0
1628680190000|2021-08-11 11:09:50|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|11573.3|0
1628680200000|2021-08-11 11:10:00|11573.23|11573.23|11573.17|11573.17|11573.23|11573.23|11573.17|11573.17|0
1628680210000|2021-08-11 11:10:10|11573.69|11573.69|11574.35|11574.35|11574.35|11574.35|11573.69|11573.69|0
1628680220000|2021-08-11 11:10:20|11574.76|11574.76|11574.89|11574.89|11574.89|11574.89|11574.76|11574.76|0
1628680230000|2021-08-11 11:10:30|11574.41|11574.41|11574.41|11574.41|11574.41|11574.41|11574.41|11574.41|0
1628680240000|2021-08-11 11:10:40|11574.72|11574.72|11574.59|11574.59|11574.72|11574.72|11574.59|11574.59|0
1628680260000|2021-08-11 11:11:00|11574.72|11574.72|11574.98|11574.98|11574.98|11574.98|11574.72|11574.72|0
1628680290000|2021-08-11 11:11:30|11574.85|11574.85|11575.14|11575.14|11575.18|11575.18|11574.85|11574.85|0
1628680300000|2021-08-11 11:11:40|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|11574.88|0
1628680310000|2021-08-11 11:11:50|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|11573.87|0
1628680320000|2021-08-11 11:12:00|11572.87|11572.87|11572.98|11572.98|11572.98|11572.98|11572.87|11572.87|0
1628680330000|2021-08-11 11:12:10|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|11572.83|0
1628680340000|2021-08-11 11:12:20|11573.1|11573.1|11573.41|11573.41|11573.41|11573.41|11573.1|11573.1|0
1628680350000|2021-08-11 11:12:30|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|11572.96|0
1628680360000|2021-08-11 11:12:40|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|11572.82|0
1628680380000|2021-08-11 11:13:00|11572.99|11572.99|11572.93|11572.93|11572.99|11572.99|11572.76|11572.76|0
1628680390000|2021-08-11 11:13:10|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|11573.34|0
1628680400000|2021-08-11 11:13:20|11573.07|11573.07|11573.11|11573.11|11573.11|11573.11|11573.07|11573.07|0
1628680410000|2021-08-11 11:13:30|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|11573.32|0
1628680440000|2021-08-11 11:14:00|11572.91|11572.91|11572.91|11572.91|11572.91|11572.91|11572.91|11572.91|0
1628680470000|2021-08-11 11:14:30|11574.14|11574.14|11576.15|11576.15|11576.15|11576.15|11574.14|11574.14|0
1628680490000|2021-08-11 11:14:50|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|11577.38|0
1628680500000|2021-08-11 11:15:00|11577.51|11577.51|11577.64|11577.64|11577.64|11577.64|11577.51|11577.51|0
1628680540000|2021-08-11 11:15:40|11578.05|11578.05|11578.05|11578.05|11578.05|11578.05|11578.05|11578.05|0
1628680560000|2021-08-11 11:16:00|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|0
1628680580000|2021-08-11 11:16:20|11578|11578|11578|11578|11578|11578|11578|11578|0
1628680610000|2021-08-11 11:16:50|11578.41|11578.41|11578.28|11578.28|11578.41|11578.41|11578.28|11578.28|0
1628680620000|2021-08-11 11:17:00|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|0
1628680650000|2021-08-11 11:17:30|11578.23|11578.23|11578.23|11578.23|11578.23|11578.23|11578.23|11578.23|0
1628680660000|2021-08-11 11:17:40|11578.1|11578.1|11578.1|11578.1|11578.1|11578.1|11578.1|11578.1|0
1628680680000|2021-08-11 11:18:00|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|11577.96|0
1628680690000|2021-08-11 11:18:10|11578.12|11578.12|11579.13|11579.13|11579.13|11579.13|11577.99|11577.99|0
1628680700000|2021-08-11 11:18:20|11579.39|11579.39|11579.13|11579.13|11579.39|11579.39|11579.13|11579.13|0
1628680720000|2021-08-11 11:18:40|11579.15|11579.15|11579.15|11579.15|11579.15|11579.15|11579.15|11579.15|0
1628680750000|2021-08-11 11:19:10|11579.55|11579.55|11578.91|11578.91|11579.55|11579.55|11578.91|11578.91|0
1628680760000|2021-08-11 11:19:20|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|0
1628680810000|2021-08-11 11:20:10|11579.04|11579.04|11579.08|11579.08|11579.08|11579.08|11579.04|11579.04|0
1628680820000|2021-08-11 11:20:20|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|11580.31|0
1628680830000|2021-08-11 11:20:30|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|11579.3|0
1628680850000|2021-08-11 11:20:50|11579.09|11579.09|11578.08|11578.08|11579.09|11579.09|11578.08|11578.08|0
1628680870000|2021-08-11 11:21:10|11577.67|11577.67|11578.27|11578.27|11578.68|11578.68|11577.67|11577.67|0
1628680880000|2021-08-11 11:21:20|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|11578.06|0
1628680890000|2021-08-11 11:21:30|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|11577.7|0
1628680900000|2021-08-11 11:21:40|11577.35|11577.35|11576.34|11576.34|11577.35|11577.35|11576.34|11576.34|0
1628680910000|2021-08-11 11:21:50|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|0
1628680920000|2021-08-11 11:22:00|11576.03|11576.03|11576.61|11576.61|11576.61|11576.61|11576.03|11576.03|0
1628680930000|2021-08-11 11:22:10|11576.58|11576.58|11575.64|11575.64|11576.65|11576.65|11575.64|11575.64|0
1628680990000|2021-08-11 11:23:10|11575.86|11575.86|11575.86|11575.86|11575.86|11575.86|11575.86|11575.86|0
1628681000000|2021-08-11 11:23:20|11576.1|11576.1|11575.92|11575.92|11576.1|11576.1|11575.92|11575.92|0
1628681010000|2021-08-11 11:23:30|11575.84|11575.84|11575.02|11575.02|11575.84|11575.84|11575.02|11575.02|0
1628681030000|2021-08-11 11:23:50|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|11576.25|0
1628681070000|2021-08-11 11:24:30|11576.16|11576.16|11574.75|11574.75|11576.75|11576.75|11574.75|11574.75|0
1628681080000|2021-08-11 11:24:40|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|0
1628681100000|2021-08-11 11:25:00|11573.87|11573.87|11573.74|11573.74|11573.87|11573.87|11573.74|11573.74|0
1628681140000|2021-08-11 11:25:40|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|0
1628681160000|2021-08-11 11:26:00|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|0
1628681170000|2021-08-11 11:26:10|11573.47|11573.47|11573.61|11573.61|11573.61|11573.61|11573.26|11573.26|0
1628681180000|2021-08-11 11:26:20|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|11573.44|0
1628681190000|2021-08-11 11:26:30|11572.97|11572.97|11572.65|11572.65|11572.97|11572.97|11572.65|11572.65|0
1628681210000|2021-08-11 11:26:50|11574.66|11574.66|11575.67|11575.67|11575.67|11575.67|11574.66|11574.66|0
1628681220000|2021-08-11 11:27:00|11575.75|11575.75|11575.67|11575.67|11575.75|11575.75|11575.67|11575.67|0
1628681230000|2021-08-11 11:27:10|11576.9|11576.9|11576.9|11576.9|11576.9|11576.9|11576.9|11576.9|0
1628681240000|2021-08-11 11:27:20|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1628681260000|2021-08-11 11:27:40|11577.08|11577.08|11577.08|11577.08|11577.08|11577.08|11577.08|11577.08|0
1628681270000|2021-08-11 11:27:50|11576.84|11576.84|11576.76|11576.76|11576.84|11576.84|11576.76|11576.76|0
1628681280000|2021-08-11 11:28:00|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|0
1628681290000|2021-08-11 11:28:10|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|0
1628681310000|2021-08-11 11:28:30|11576.38|11576.38|11576.54|11576.54|11576.54|11576.54|11576.38|11576.38|0
1628681320000|2021-08-11 11:28:40|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|11576.62|0
1628681340000|2021-08-11 11:29:00|11576.86|11576.86|11576.73|11576.73|11576.86|11576.86|11576.62|11576.62|0
1628681380000|2021-08-11 11:29:40|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|11576.95|0
1628681410000|2021-08-11 11:30:10|11578.01|11578.01|11577.66|11577.66|11578.01|11578.01|11577.66|11577.66|0
1628681420000|2021-08-11 11:30:20|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|11577.3|0
1628681460000|2021-08-11 11:31:00|11576.95|11576.95|11577.09|11577.09|11577.24|11577.24|11576.59|11576.59|0
1628681480000|2021-08-11 11:31:20|11577.44|11577.44|11577.79|11577.79|11577.79|11577.79|11577.44|11577.44|0
1628681490000|2021-08-11 11:31:30|11578.5|11578.5|11578.15|11578.15|11578.5|11578.5|11578.15|11578.15|0
1628681500000|2021-08-11 11:31:40|11578.37|11578.37|11577.96|11577.96|11578.37|11578.37|11577.96|11577.96|0
1628681520000|2021-08-11 11:32:00|11577.6|11577.6|11576.6|11576.6|11577.6|11577.6|11576.6|11576.6|0
1628681530000|2021-08-11 11:32:10|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|11576.19|0
1628681540000|2021-08-11 11:32:20|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|11575.84|0
1628681550000|2021-08-11 11:32:30|11575.57|11575.57|11575.7|11575.7|11575.7|11575.7|11575.57|11575.57|0
1628681580000|2021-08-11 11:33:00|11576.22|11576.22|11577.14|11577.14|11577.14|11577.14|11576.22|11576.22|0
1628681600000|2021-08-11 11:33:20|11577.29|11577.29|11577.43|11577.43|11577.43|11577.43|11577.22|11577.22|0
1628681610000|2021-08-11 11:33:30|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|0
1628681620000|2021-08-11 11:33:40|11577.56|11577.56|11577.47|11577.47|11577.56|11577.56|11577.47|11577.47|0
1628681630000|2021-08-11 11:33:50|11577.65|11577.65|11577.78|11577.78|11577.95|11577.95|11577.52|11577.52|0
1628681640000|2021-08-11 11:34:00|11577.8|11577.8|11577.64|11577.64|11577.8|11577.8|11577.64|11577.64|0
1628681650000|2021-08-11 11:34:10|11577.46|11577.46|11577.4|11577.4|11577.46|11577.46|11577.4|11577.4|0
1628681690000|2021-08-11 11:34:50|11575.39|11575.39|11575.04|11575.04|11575.39|11575.39|11575.04|11575.04|0
1628681700000|2021-08-11 11:35:00|11575.22|11575.22|11575.58|11575.58|11575.93|11575.93|11575.22|11575.22|0
1628681710000|2021-08-11 11:35:10|11575.79|11575.79|11575.54|11575.54|11575.79|11575.79|11575.54|11575.54|0
1628681720000|2021-08-11 11:35:20|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|0
1628681740000|2021-08-11 11:35:40|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|0
1628681760000|2021-08-11 11:36:00|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|11578.8|0
1628681770000|2021-08-11 11:36:10|11578.96|11578.96|11578.76|11578.76|11579|11579|11578.76|11578.76|0
1628681800000|2021-08-11 11:36:40|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|11578.62|0
1628681810000|2021-08-11 11:36:50|11579.33|11579.33|11579.69|11579.69|11579.69|11579.69|11579.33|11579.33|0
1628681820000|2021-08-11 11:37:00|11579.33|11579.33|11579.33|11579.33|11579.33|11579.33|11579.33|11579.33|0
1628681830000|2021-08-11 11:37:10|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|0
1628681840000|2021-08-11 11:37:20|11578.41|11578.41|11578.46|11578.46|11578.46|11578.46|11578.41|11578.41|0
1628681880000|2021-08-11 11:38:00|11578.82|11578.82|11578.82|11578.82|11578.82|11578.82|11578.82|11578.82|0
1628681890000|2021-08-11 11:38:10|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|11579.03|0
1628681900000|2021-08-11 11:38:20|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|0
1628681910000|2021-08-11 11:38:30|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|11579.41|0
1628681950000|2021-08-11 11:39:10|11578.4|11578.4|11578.4|11578.4|11578.4|11578.4|11578.4|11578.4|0
1628681960000|2021-08-11 11:39:20|11578.17|11578.17|11578.17|11578.17|11578.17|11578.17|11578.17|11578.17|0
1628681970000|2021-08-11 11:39:30|11577.73|11577.73|11578.09|11578.09|11578.44|11578.44|11577.73|11577.73|0
1628682000000|2021-08-11 11:40:00|11578.5|11578.5|11578.5|11578.5|11578.5|11578.5|11578.5|11578.5|0
1628682010000|2021-08-11 11:40:10|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|11578.42|0
1628682030000|2021-08-11 11:40:30|11578.15|11578.15|11578.15|11578.15|11578.15|11578.15|11577.62|11577.62|0
1628682040000|2021-08-11 11:40:40|11579.16|11579.16|11578.99|11578.99|11579.16|11579.16|11578.99|11578.99|0
1628682050000|2021-08-11 11:40:50|11578.82|11578.82|11575.78|11575.78|11578.82|11578.82|11575.78|11575.78|0
1628682060000|2021-08-11 11:41:00|11576.19|11576.19|11576.02|11576.02|11576.19|11576.19|11576.02|11576.02|0
1628682070000|2021-08-11 11:41:10|11576.1|11576.1|11576.37|11576.37|11576.37|11576.37|11576.1|11576.1|0
1628682080000|2021-08-11 11:41:20|11577.08|11577.08|11577.08|11577.08|11577.08|11577.08|11577.08|11577.08|0
1628682100000|2021-08-11 11:41:40|11577.43|11577.43|11577.43|11577.43|11577.43|11577.43|11577.43|11577.43|0
1628682120000|2021-08-11 11:42:00|11577.2|11577.2|11576.88|11576.88|11577.2|11577.2|11576.88|11576.88|0
1628682130000|2021-08-11 11:42:10|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|11577.23|0
1628682150000|2021-08-11 11:42:30|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|11577.75|0
1628682200000|2021-08-11 11:43:20|11577.82|11577.82|11578.04|11578.04|11578.04|11578.04|11577.82|11577.82|0
1628682210000|2021-08-11 11:43:30|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|11577.64|0
1628682230000|2021-08-11 11:43:50|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|11577.95|0
1628682240000|2021-08-11 11:44:00|11577.76|11577.76|11578.62|11578.62|11578.62|11578.62|11577.76|11577.76|0
1628682260000|2021-08-11 11:44:20|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|11579.62|0
1628682270000|2021-08-11 11:44:30|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|11579.77|0
1628682280000|2021-08-11 11:44:40|11579.53|11579.53|11579.53|11579.53|11579.53|11579.53|11579.53|11579.53|0
1628682290000|2021-08-11 11:44:50|11579.12|11579.12|11579.12|11579.12|11579.12|11579.12|11579.12|11579.12|0
1628682350000|2021-08-11 11:45:50|11580.12|11580.12|11580.12|11580.12|11580.12|11580.12|11580.12|11580.12|0
1628682360000|2021-08-11 11:46:00|11579.12|11579.12|11580.09|11580.09|11580.09|11580.09|11579.12|11579.12|0
1628682380000|2021-08-11 11:46:20|11580.44|11580.44|11582.64|11582.64|11582.86|11582.86|11580.44|11580.44|0
1628682420000|2021-08-11 11:47:00|11582.29|11582.29|11582.64|11582.64|11582.64|11582.64|11582.29|11582.29|0
1628682450000|2021-08-11 11:47:30|11583|11583|11583.4|11583.4|11583.4|11583.4|11583|11583|0
1628682460000|2021-08-11 11:47:40|11583.33|11583.33|11583.33|11583.33|11583.33|11583.33|11583.33|11583.33|0
1628682510000|2021-08-11 11:48:30|11583.09|11583.09|11582.61|11582.61|11583.09|11583.09|11582.61|11582.61|0
1628682540000|2021-08-11 11:49:00|11582.5|11582.5|11582.05|11582.05|11582.61|11582.61|11581.55|11581.55|0
1628682560000|2021-08-11 11:49:20|11583.28|11583.28|11583.28|11583.28|11583.28|11583.28|11583.28|11583.28|0
1628682590000|2021-08-11 11:49:50|11583.52|11583.52|11583.52|11583.52|11583.52|11583.52|11583.52|11583.52|0
1628682600000|2021-08-11 11:50:00|11583.86|11583.86|11582.63|11582.63|11583.86|11583.86|11582.63|11582.63|0
1628682620000|2021-08-11 11:50:20|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|11582.11|0
1628682650000|2021-08-11 11:50:50|11581.97|11581.97|11582|11582|11582|11582|11581.97|11581.97|0
1628682670000|2021-08-11 11:51:10|11581.04|11581.04|11582.47|11582.47|11582.47|11582.47|11580.8|11580.8|0
1628682680000|2021-08-11 11:51:20|11582.39|11582.39|11581.74|11581.74|11582.74|11582.74|11581.74|11581.74|0
1628682690000|2021-08-11 11:51:30|11581.5|11581.5|11581.5|11581.5|11581.5|11581.5|11581.5|11581.5|0
1628682710000|2021-08-11 11:51:50|11581.28|11581.28|11582.29|11582.29|11582.29|11582.29|11581.28|11581.28|0
1628682740000|2021-08-11 11:52:20|11582.53|11582.53|11582.6|11582.6|11582.6|11582.6|11582.53|11582.53|0
1628682750000|2021-08-11 11:52:30|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|11583.09|0
1628682760000|2021-08-11 11:52:40|11583.49|11583.49|11583.65|11583.65|11583.65|11583.65|11583.49|11583.49|0
1628682780000|2021-08-11 11:53:00|11583.81|11583.81|11583.81|11583.81|11583.81|11583.81|11583.81|11583.81|0
1628682790000|2021-08-11 11:53:10|11584.63|11584.63|11584.86|11584.86|11584.86|11584.86|11584.63|11584.63|0
1628682800000|2021-08-11 11:53:20|11584.81|11584.81|11584.66|11584.66|11584.81|11584.81|11584.66|11584.66|0
1628682860000|2021-08-11 11:54:20|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|11584.9|0
1628682900000|2021-08-11 11:55:00|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|11584.85|0
1628682910000|2021-08-11 11:55:10|11584.61|11584.61|11585.84|11585.84|11585.84|11585.84|11584.61|11584.61|0
1628682920000|2021-08-11 11:55:20|11585.76|11585.76|11586|11586|11586|11586|11585.76|11585.76|0
1628682960000|2021-08-11 11:56:00|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|11586.22|0
1628682970000|2021-08-11 11:56:10|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|0
1628682980000|2021-08-11 11:56:20|11583.86|11583.86|11582.28|11582.28|11583.86|11583.86|11582.28|11582.28|0
1628682990000|2021-08-11 11:56:30|11581.87|11581.87|11581.87|11581.87|11581.87|11581.87|11581.87|11581.87|0
1628683000000|2021-08-11 11:56:40|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|11581.96|0
1628683080000|2021-08-11 11:58:00|11581.88|11581.88|11581.8|11581.8|11581.88|11581.88|11581.8|11581.8|0
1628683100000|2021-08-11 11:58:20|11582.02|11582.02|11583.03|11583.03|11583.03|11583.03|11582.02|11582.02|0
1628683160000|2021-08-11 11:59:20|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|0
1628683190000|2021-08-11 11:59:50|11584.06|11584.06|11584.39|11584.39|11584.47|11584.47|11584.06|11584.06|0
1628683200000|2021-08-11 12:00:00|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|0
1628683210000|2021-08-11 12:00:10|11584.01|11584.01|11584.01|11584.01|11584.01|11584.01|11584.01|11584.01|0
1628683240000|2021-08-11 12:00:40|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|0
1628683270000|2021-08-11 12:01:10|11584.16|11584.16|11584.98|11584.98|11584.98|11584.98|11584.16|11584.16|0
1628683280000|2021-08-11 12:01:20|11587.04|11587.04|11586.69|11586.69|11587.04|11587.04|11586.69|11586.69|0
1628683290000|2021-08-11 12:01:30|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|11586.45|0
1628683320000|2021-08-11 12:02:00|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|0
1628683330000|2021-08-11 12:02:10|11586.31|11586.31|11586.31|11586.31|11586.31|11586.31|11586.31|11586.31|0
1628683340000|2021-08-11 12:02:20|11586|11586|11586|11586|11586|11586|11586|11586|0
1628683350000|2021-08-11 12:02:30|11585.92|11585.92|11583.91|11583.91|11585.92|11585.92|11583.91|11583.91|0
1628683360000|2021-08-11 12:02:40|11583.83|11583.83|11583.8|11583.8|11584.62|11584.62|11583.61|11583.61|0
1628683380000|2021-08-11 12:03:00|11582.79|11582.79|11582.79|11582.79|11582.79|11582.79|11582.79|11582.79|0
1628683390000|2021-08-11 12:03:10|11582.62|11582.62|11581.51|11581.51|11582.62|11582.62|11581.51|11581.51|0
1628683440000|2021-08-11 12:04:00|11581.27|11581.27|11581.44|11581.44|11581.44|11581.44|11581.27|11581.27|0
1628683480000|2021-08-11 12:04:40|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|0
1628683500000|2021-08-11 12:05:00|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|11582.48|0
1628683520000|2021-08-11 12:05:20|11582.15|11582.15|11584.61|11584.61|11584.61|11584.61|11582.15|11582.15|0
1628683580000|2021-08-11 12:06:20|11584.56|11584.56|11585.37|11585.37|11585.37|11585.37|11584.56|11584.56|0
1628683600000|2021-08-11 12:06:40|11585.41|11585.41|11586.41|11586.41|11586.41|11586.41|11585.41|11585.41|0
1628683610000|2021-08-11 12:06:50|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|11586.26|0
1628683620000|2021-08-11 12:07:00|11585.25|11585.25|11585.32|11585.32|11585.32|11585.32|11585.25|11585.25|0
1628683680000|2021-08-11 12:08:00|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|0
1628683690000|2021-08-11 12:08:10|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|11583.5|0
1628683730000|2021-08-11 12:08:50|11583.72|11583.72|11584.15|11584.15|11584.15|11584.15|11583.72|11583.72|0
1628683740000|2021-08-11 12:09:00|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|11584.37|0
1628683750000|2021-08-11 12:09:10|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|11584.15|0
1628683770000|2021-08-11 12:09:30|11583.97|11583.97|11583.21|11583.21|11583.97|11583.97|11583.21|11583.21|0
1628683790000|2021-08-11 12:09:50|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|0
1628683810000|2021-08-11 12:10:10|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|11583.05|0
1628683840000|2021-08-11 12:10:40|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|11584.05|0
1628683860000|2021-08-11 12:11:00|11584.24|11584.24|11584.24|11584.24|11584.24|11584.24|11584.24|11584.24|0
1628683910000|2021-08-11 12:11:50|11585.47|11585.47|11585.55|11585.55|11585.55|11585.55|11585.47|11585.47|0
1628683930000|2021-08-11 12:12:10|11585.14|11585.14|11585.14|11585.14|11585.14|11585.14|11585.14|11585.14|0
1628683940000|2021-08-11 12:12:20|11585.07|11585.07|11585.07|11585.07|11585.07|11585.07|11584.99|11584.99|0
1628683960000|2021-08-11 12:12:40|11585.15|11585.15|11585.15|11585.15|11585.15|11585.15|11585.15|11585.15|0
1628684080000|2021-08-11 12:14:40|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|11584.83|0
1628684100000|2021-08-11 12:15:00|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|11584.61|0
1628684110000|2021-08-11 12:15:10|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|11585.62|0
1628684140000|2021-08-11 12:15:40|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|11585.26|0
1628684150000|2021-08-11 12:15:50|11585.48|11585.48|11585.48|11585.48|11585.48|11585.48|11585.48|11585.48|0
1628684160000|2021-08-11 12:16:00|11585.07|11585.07|11585.48|11585.48|11585.48|11585.48|11585.07|11585.07|0
1628684170000|2021-08-11 12:16:10|11585.07|11585.07|11585.43|11585.43|11585.43|11585.43|11585.07|11585.07|0
1628684180000|2021-08-11 12:16:20|11586.24|11586.24|11586.65|11586.65|11586.65|11586.65|11585.83|11585.83|0
1628684190000|2021-08-11 12:16:30|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|11586.24|0
1628684200000|2021-08-11 12:16:40|11586.65|11586.65|11586.65|11586.65|11586.65|11586.65|11586.65|11586.65|0
1628684220000|2021-08-11 12:17:00|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|11587.88|0
1628684260000|2021-08-11 12:17:40|11588.04|11588.04|11589.5|11589.5|11589.5|11589.5|11588.04|11588.04|0
1628684270000|2021-08-11 12:17:50|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|11590.51|0
1628684280000|2021-08-11 12:18:00|11590.6|11590.6|11589.91|11589.91|11590.6|11590.6|11589.91|11589.91|0
1628684300000|2021-08-11 12:18:20|11589.75|11589.75|11589.75|11589.75|11589.75|11589.75|11589.75|11589.75|0
1628684310000|2021-08-11 12:18:30|11589.62|11589.62|11588.62|11588.62|11589.62|11589.62|11588.62|11588.62|0
1628684320000|2021-08-11 12:18:40|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|11588.26|0
1628684350000|2021-08-11 12:19:10|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|0
1628684370000|2021-08-11 12:19:30|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|11588.05|0
1628684390000|2021-08-11 12:19:50|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|0
1628684410000|2021-08-11 12:20:10|11587.92|11587.92|11587.84|11587.84|11587.92|11587.92|11587.84|11587.84|0
1628684440000|2021-08-11 12:20:40|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|11588.08|0
1628684460000|2021-08-11 12:21:00|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|11587.92|0
1628684470000|2021-08-11 12:21:10|11588.13|11588.13|11588.13|11588.13|11588.13|11588.13|11588.13|11588.13|0
1628684480000|2021-08-11 12:21:20|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|11588.37|0
1628684490000|2021-08-11 12:21:30|11586.74|11586.74|11586.33|11586.33|11586.74|11586.74|11586.33|11586.33|0
1628684520000|2021-08-11 12:22:00|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|11586.17|0
1628684530000|2021-08-11 12:22:10|11585.36|11585.36|11584.95|11584.95|11585.36|11585.36|11584.95|11584.95|0
1628684540000|2021-08-11 12:22:20|11585.03|11585.03|11585.03|11585.03|11585.03|11585.03|11585.03|11585.03|0
1628684570000|2021-08-11 12:22:50|11585.43|11585.43|11585.67|11585.67|11585.67|11585.67|11585.43|11585.43|0
1628684580000|2021-08-11 12:23:00|11586.08|11586.08|11585.67|11585.67|11586.08|11586.08|11585.67|11585.67|0
1628684610000|2021-08-11 12:23:30|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|11585.58|0
1628684630000|2021-08-11 12:23:50|11584.58|11584.58|11582.57|11582.57|11584.58|11584.58|11582.57|11582.57|0
1628684640000|2021-08-11 12:24:00|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|0
1628684680000|2021-08-11 12:24:40|11582.91|11582.91|11582.89|11582.89|11582.91|11582.91|11582.89|11582.89|0
1628684690000|2021-08-11 12:24:50|11582.8|11582.8|11585.51|11585.51|11585.51|11585.51|11582.8|11582.8|0
1628684700000|2021-08-11 12:25:00|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|11584.51|0
1628684710000|2021-08-11 12:25:10|11584.15|11584.15|11584.1|11584.1|11584.15|11584.15|11584.1|11584.1|0
1628684720000|2021-08-11 12:25:20|11584|11584|11584|11584|11584|11584|11584|11584|0
1628684730000|2021-08-11 12:25:30|11584.24|11584.24|11584.79|11584.79|11584.79|11584.79|11583.15|11583.15|0
1628684740000|2021-08-11 12:25:40|11584.68|11584.68|11584.59|11584.59|11584.68|11584.68|11584.59|11584.59|0
1628684750000|2021-08-11 12:25:50|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|0
1628684770000|2021-08-11 12:26:10|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|0
1628684780000|2021-08-11 12:26:20|11584.79|11584.79|11584.63|11584.63|11584.79|11584.79|11584.63|11584.63|0
1628684790000|2021-08-11 12:26:30|11584.8|11584.8|11584.8|11584.8|11584.8|11584.8|11584.8|11584.8|0
1628684800000|2021-08-11 12:26:40|11585.04|11585.04|11584.76|11584.76|11585.04|11585.04|11584.52|11584.52|0
1628684810000|2021-08-11 12:26:50|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|0
1628684830000|2021-08-11 12:27:10|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|11584.33|0
1628684840000|2021-08-11 12:27:20|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|11584.42|0
1628684870000|2021-08-11 12:27:50|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|0
1628684890000|2021-08-11 12:28:10|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|0
1628684900000|2021-08-11 12:28:20|11583.9|11583.9|11583.66|11583.66|11583.9|11583.9|11583.66|11583.66|0
1628684910000|2021-08-11 12:28:30|11583.25|11583.25|11583.31|11583.31|11583.31|11583.31|11583.25|11583.25|0
1628684930000|2021-08-11 12:28:50|11583.66|11583.66|11583.61|11583.61|11583.66|11583.66|11583.61|11583.61|0
1628684940000|2021-08-11 12:29:00|11584.09|11584.09|11584.85|11584.85|11584.85|11584.85|11583.98|11583.98|0
1628684950000|2021-08-11 12:29:10|11586.86|11586.86|11587.81|11587.81|11587.81|11587.81|11586.86|11586.86|0
1628684960000|2021-08-11 12:29:20|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|11587.7|0
1628684980000|2021-08-11 12:29:40|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|0
1628684990000|2021-08-11 12:29:50|11587.64|11587.64|11588.13|11588.13|11588.3|11588.3|11587.64|11587.64|0
1628685000000|2021-08-11 12:30:00|11588.34|11588.34|11588.62|11588.62|11592.49|11592.49|11588.34|11588.34|0
1628685010000|2021-08-11 12:30:10|11588.14|11588.14|11587.15|11587.15|11588.38|11588.38|11587.15|11587.15|0
1628685020000|2021-08-11 12:30:20|11586.74|11586.74|11586.49|11586.49|11586.74|11586.74|11586.49|11586.49|0
1628685030000|2021-08-11 12:30:30|11586.34|11586.34|11586.33|11586.33|11586.34|11586.34|11586.1|11586.1|0
1628685050000|2021-08-11 12:30:50|11586.55|11586.55|11586.55|11586.55|11586.55|11586.55|11586.55|11586.55|0
1628685060000|2021-08-11 12:31:00|11586.71|11586.71|11586.71|11586.71|11586.71|11586.71|11586.71|11586.71|0
1628685070000|2021-08-11 12:31:10|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|11586.47|0
1628685090000|2021-08-11 12:31:30|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|11586.32|0
1628685100000|2021-08-11 12:31:40|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|0
1628685110000|2021-08-11 12:31:50|11586.89|11586.89|11586.67|11586.67|11586.89|11586.89|11586.67|11586.67|0
1628685120000|2021-08-11 12:32:00|11587.9|11587.9|11588.64|11588.64|11589.35|11589.35|11587.9|11587.9|0
1628685130000|2021-08-11 12:32:10|11588.23|11588.23|11588.01|11588.01|11588.23|11588.23|11588.01|11588.01|0
1628685150000|2021-08-11 12:32:30|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|11587.01|0
1628685160000|2021-08-11 12:32:40|11586.01|11586.01|11583.55|11583.55|11586.01|11586.01|11582.9|11582.9|0
1628685170000|2021-08-11 12:32:50|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|11583.03|0
1628685180000|2021-08-11 12:33:00|11583.16|11583.16|11583.22|11583.22|11583.22|11583.22|11583.16|11583.16|0
1628685190000|2021-08-11 12:33:10|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|11583.43|0
1628685240000|2021-08-11 12:34:00|11582.43|11582.43|11583.17|11583.17|11583.41|11583.41|11582.43|11582.43|0
1628685260000|2021-08-11 12:34:20|11583.25|11583.25|11583.09|11583.09|11583.25|11583.25|11583.09|11583.09|0
1628685270000|2021-08-11 12:34:30|11583|11583|11582.36|11582.36|11583|11583|11582.36|11582.36|0
1628685300000|2021-08-11 12:35:00|11583.36|11583.36|11584.36|11584.36|11584.36|11584.36|11583.36|11583.36|0
1628685310000|2021-08-11 12:35:10|11584.88|11584.88|11583.88|11583.88|11584.88|11584.88|11583.88|11583.88|0
1628685320000|2021-08-11 12:35:20|11584.09|11584.09|11584.09|11584.09|11584.22|11584.22|11584.09|11584.09|0
1628685330000|2021-08-11 12:35:30|11583.68|11583.68|11584.09|11584.09|11584.09|11584.09|11583.68|11583.68|0
1628685340000|2021-08-11 12:35:40|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|0
1628685370000|2021-08-11 12:36:10|11584.16|11584.16|11584.87|11584.87|11584.87|11584.87|11584.05|11584.05|0
1628685380000|2021-08-11 12:36:20|11585.28|11585.28|11585.28|11585.28|11585.28|11585.28|11585.28|11585.28|0
1628685440000|2021-08-11 12:37:20|11585.41|11585.41|11585.41|11585.41|11585.41|11585.41|11585.41|11585.41|0
1628685480000|2021-08-11 12:38:00|11586.41|11586.41|11587.29|11587.29|11587.29|11587.29|11586.06|11586.06|0
1628685500000|2021-08-11 12:38:20|11587.72|11587.72|11587.94|11587.94|11587.94|11587.94|11587.72|11587.72|0
1628685520000|2021-08-11 12:38:40|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|11587.83|0
1628685530000|2021-08-11 12:38:50|11588.18|11588.18|11588.18|11588.18|11588.18|11588.18|11588.18|11588.18|0
1628685560000|2021-08-11 12:39:20|11588.42|11588.42|11588.66|11588.66|11588.66|11588.66|11588.42|11588.42|0
1628685570000|2021-08-11 12:39:30|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|11589.66|0
1628685590000|2021-08-11 12:39:50|11589.44|11589.44|11589.23|11589.23|11589.44|11589.44|11589.23|11589.23|0
1628685600000|2021-08-11 12:40:00|11589.15|11589.15|11589.2|11589.2|11589.37|11589.37|11589.15|11589.15|0
1628685640000|2021-08-11 12:40:40|11588.2|11588.2|11588.2|11588.2|11588.2|11588.2|11588.2|11588.2|0
1628685650000|2021-08-11 12:40:50|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|11587.84|0
1628685660000|2021-08-11 12:41:00|11588.66|11588.66|11587.65|11587.65|11588.66|11588.66|11587.65|11587.65|0
1628685670000|2021-08-11 12:41:10|11587.8|11587.8|11587.8|11587.8|11587.8|11587.8|11587.8|11587.8|0
1628685680000|2021-08-11 12:41:20|11587.72|11587.72|11588.13|11588.13|11588.13|11588.13|11587.72|11587.72|0
1628685720000|2021-08-11 12:42:00|11589.13|11589.13|11587.9|11587.9|11589.13|11589.13|11587.9|11587.9|0
1628685760000|2021-08-11 12:42:40|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|11585.44|0
1628685770000|2021-08-11 12:42:50|11584.63|11584.63|11584.46|11584.46|11585.69|11585.69|11584.22|11584.22|0
1628685780000|2021-08-11 12:43:00|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|11584.17|0
1628685790000|2021-08-11 12:43:10|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|0
1628685800000|2021-08-11 12:43:20|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|11584.31|0
1628685810000|2021-08-11 12:43:30|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|11584.23|0
1628685850000|2021-08-11 12:44:10|11584.44|11584.44|11584.44|11584.44|11584.44|11584.44|11584.44|11584.44|0
1628685860000|2021-08-11 12:44:20|11584.85|11584.85|11585.65|11585.65|11585.65|11585.65|11584.85|11584.85|0
1628685870000|2021-08-11 12:44:30|11585.39|11585.39|11585.39|11585.39|11585.39|11585.39|11585.39|11585.39|0
1628685880000|2021-08-11 12:44:40|11585.4|11585.4|11585.25|11585.25|11585.4|11585.4|11585.25|11585.25|0
1628685890000|2021-08-11 12:44:50|11585.62|11585.62|11585.88|11585.88|11586.05|11586.05|11585.62|11585.62|0
1628685900000|2021-08-11 12:45:00|11585.87|11585.87|11587.43|11587.43|11587.43|11587.43|11585.87|11585.87|0
1628685950000|2021-08-11 12:45:50|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|0
1628685960000|2021-08-11 12:46:00|11587.58|11587.58|11588.51|11588.51|11588.51|11588.51|11587.58|11587.58|0
1628685970000|2021-08-11 12:46:10|11589.51|11589.51|11589.62|11589.62|11589.62|11589.62|11589.51|11589.51|0
1628685980000|2021-08-11 12:46:20|11589.54|11589.54|11589.95|11589.95|11589.95|11589.95|11589.54|11589.54|0
1628685990000|2021-08-11 12:46:30|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|11590.12|0
1628686000000|2021-08-11 12:46:40|11590.39|11590.39|11590.65|11590.65|11590.65|11590.65|11590.39|11590.39|0
1628686010000|2021-08-11 12:46:50|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|11591.88|0
1628686020000|2021-08-11 12:47:00|11591.99|11591.99|11592.23|11592.23|11592.23|11592.23|11591.99|11591.99|0
1628686030000|2021-08-11 12:47:10|11592.14|11592.14|11592.14|11592.14|11592.23|11592.23|11592.14|11592.14|0
1628686040000|2021-08-11 12:47:20|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|11591.9|0
1628686080000|2021-08-11 12:48:00|11591.49|11591.49|11591.49|11591.49|11591.49|11591.49|11591.49|11591.49|0
1628686090000|2021-08-11 12:48:10|11590.98|11590.98|11590.98|11590.98|11591.49|11591.49|11590.98|11590.98|0
1628686100000|2021-08-11 12:48:20|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|0
1628686120000|2021-08-11 12:48:40|11590.63|11590.63|11593.87|11593.87|11593.87|11593.87|11589.92|11589.92|0
1628686140000|2021-08-11 12:49:00|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|0
1628686150000|2021-08-11 12:49:10|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|11592.38|0
1628686160000|2021-08-11 12:49:20|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|11592.15|0
1628686170000|2021-08-11 12:49:30|11592.5|11592.5|11592.85|11592.85|11592.85|11592.85|11592.5|11592.5|0
1628686180000|2021-08-11 12:49:40|11594.86|11594.86|11595.87|11595.87|11595.87|11595.87|11594.86|11594.86|0
1628686190000|2021-08-11 12:49:50|11598.88|11598.88|11595.87|11595.87|11598.88|11598.88|11595.87|11595.87|0
1628686200000|2021-08-11 12:50:00|11594.86|11594.86|11594.75|11594.75|11594.86|11594.86|11594.75|11594.75|0
1628686230000|2021-08-11 12:50:30|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|0
1628686240000|2021-08-11 12:50:40|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|0
1628686250000|2021-08-11 12:50:50|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|11595.57|0
1628686260000|2021-08-11 12:51:00|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|0
1628686270000|2021-08-11 12:51:10|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|11593.15|0
1628686280000|2021-08-11 12:51:20|11592.8|11592.8|11592.44|11592.44|11592.8|11592.8|11592.44|11592.44|0
1628686310000|2021-08-11 12:51:50|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|11592.09|0
1628686330000|2021-08-11 12:52:10|11591.96|11591.96|11592.09|11592.09|11592.09|11592.09|11591.96|11591.96|0
1628686340000|2021-08-11 12:52:20|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|11591.96|0
1628686360000|2021-08-11 12:52:40|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|11591.92|0
1628686370000|2021-08-11 12:52:50|11592.14|11592.14|11592.62|11592.62|11592.62|11592.62|11592.14|11592.14|0
1628686390000|2021-08-11 12:53:10|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|11592.93|0
1628686410000|2021-08-11 12:53:30|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|11593.08|0
1628686430000|2021-08-11 12:53:50|11592.6|11592.6|11592.84|11592.84|11592.84|11592.84|11592.6|11592.6|0
1628686440000|2021-08-11 12:54:00|11592.8|11592.8|11592.84|11592.84|11592.84|11592.84|11592.8|11592.8|0
1628686460000|2021-08-11 12:54:20|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1628686480000|2021-08-11 12:54:40|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|11593.16|0
1628686520000|2021-08-11 12:55:20|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|0
1628686530000|2021-08-11 12:55:30|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|11592.02|0
1628686550000|2021-08-11 12:55:50|11591.62|11591.62|11591.35|11591.35|11591.62|11591.62|11591.35|11591.35|0
1628686560000|2021-08-11 12:56:00|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|11591.76|0
1628686620000|2021-08-11 12:57:00|11590.75|11590.75|11590.4|11590.4|11590.75|11590.75|11590.4|11590.4|0
1628686640000|2021-08-11 12:57:20|11590.05|11590.05|11589.54|11589.54|11590.05|11590.05|11589.54|11589.54|0
1628686650000|2021-08-11 12:57:30|11588.53|11588.53|11588.43|11588.43|11588.53|11588.53|11588.43|11588.43|0
1628686670000|2021-08-11 12:57:50|11588.65|11588.65|11588.43|11588.43|11588.65|11588.65|11588.43|11588.43|0
1628686680000|2021-08-11 12:58:00|11588.78|11588.78|11588.78|11588.78|11588.78|11588.78|11588.78|11588.78|0
1628686690000|2021-08-11 12:58:10|11590.01|11590.01|11590.01|11590.01|11590.01|11590.01|11590.01|11590.01|0
1628686720000|2021-08-11 12:58:40|11589.86|11589.86|11589.86|11589.86|11589.86|11589.86|11589.86|11589.86|0
1628686750000|2021-08-11 12:59:10|11590.06|11590.06|11588.62|11588.62|11590.06|11590.06|11588.62|11588.62|0
1628686770000|2021-08-11 12:59:30|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|11588.48|0
1628686780000|2021-08-11 12:59:40|11587.25|11587.25|11587.01|11587.01|11587.25|11587.25|11587.01|11587.01|0
1628686790000|2021-08-11 12:59:50|11586.84|11586.84|11587.01|11587.01|11587.01|11587.01|11586.84|11586.84|0
1628686800000|2021-08-11 13:00:00|11586.6|11586.6|11587.1|11587.1|11587.1|11587.1|11586.6|11586.6|0
1628686810000|2021-08-11 13:00:10|11587.26|11587.26|11587.06|11587.06|11587.26|11587.26|11586.97|11586.97|0
1628686820000|2021-08-11 13:00:20|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|11587.22|0
1628686860000|2021-08-11 13:01:00|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|11588.22|0
1628686870000|2021-08-11 13:01:10|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|11588.39|0
1628686880000|2021-08-11 13:01:20|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|11588.56|0
1628686890000|2021-08-11 13:01:30|11588.43|11588.43|11588.49|11588.49|11588.56|11588.56|11588.43|11588.43|0
1628686910000|2021-08-11 13:01:50|11588.62|11588.62|11589.9|11589.9|11589.98|11589.98|11588.62|11588.62|0
1628686920000|2021-08-11 13:02:00|11590.06|11590.06|11590.14|11590.14|11590.14|11590.14|11590.06|11590.06|0
1628686930000|2021-08-11 13:02:10|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|11589.92|0
1628686940000|2021-08-11 13:02:20|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|11590.14|0
1628686970000|2021-08-11 13:02:50|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|11591.14|0
1628686980000|2021-08-11 13:03:00|11590.93|11590.93|11593.39|11593.39|11593.39|11593.39|11590.93|11590.93|0
1628686990000|2021-08-11 13:03:10|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|0
1628687000000|2021-08-11 13:03:20|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|11593.46|0
1628687020000|2021-08-11 13:03:40|11593.73|11593.73|11594.3|11594.3|11594.3|11594.3|11593.73|11593.73|0
1628687060000|2021-08-11 13:04:20|11594.46|11594.46|11594.74|11594.74|11594.74|11594.74|11594.46|11594.46|0
1628687100000|2021-08-11 13:05:00|11593.73|11593.73|11592.73|11592.73|11593.73|11593.73|11592.73|11592.73|0
1628687110000|2021-08-11 13:05:10|11592.89|11592.89|11592.76|11592.76|11592.89|11592.89|11592.76|11592.76|0
1628687130000|2021-08-11 13:05:30|11592.97|11592.97|11592.76|11592.76|11592.97|11592.97|11592.76|11592.76|0
1628687160000|2021-08-11 13:06:00|11593.24|11593.24|11594.47|11594.47|11594.47|11594.47|11593.24|11593.24|0
1628687180000|2021-08-11 13:06:20|11594.68|11594.68|11594.15|11594.15|11594.68|11594.68|11594.15|11594.15|0
1628687190000|2021-08-11 13:06:30|11594.12|11594.12|11594.03|11594.03|11594.12|11594.12|11594.03|11594.03|0
1628687200000|2021-08-11 13:06:40|11593.87|11593.87|11591.01|11591.01|11593.87|11593.87|11591.01|11591.01|0
1628687210000|2021-08-11 13:06:50|11590.66|11590.66|11590.66|11590.66|11590.66|11590.66|11590.66|11590.66|0
1628687220000|2021-08-11 13:07:00|11590.74|11590.74|11591.09|11591.09|11591.09|11591.09|11590.74|11590.74|0
1628687230000|2021-08-11 13:07:10|11590.96|11590.96|11592.19|11592.19|11592.19|11592.19|11589.74|11589.74|0
1628687250000|2021-08-11 13:07:30|11592.71|11592.71|11592.71|11592.71|11593.12|11593.12|11592.71|11592.71|0
1628687260000|2021-08-11 13:07:40|11592.94|11592.94|11593.54|11593.54|11593.95|11593.95|11592.94|11592.94|0
1628687270000|2021-08-11 13:07:50|11593.38|11593.38|11593.38|11593.38|11593.38|11593.38|11593.38|11593.38|0
1628687300000|2021-08-11 13:08:20|11593.79|11593.79|11593.79|11593.79|11593.79|11593.79|11593.79|11593.79|0
1628687310000|2021-08-11 13:08:30|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|0
1628687330000|2021-08-11 13:08:50|11593.31|11593.31|11594.15|11594.15|11594.15|11594.15|11593.31|11593.31|0
1628687340000|2021-08-11 13:09:00|11594.51|11594.51|11595.51|11595.51|11595.51|11595.51|11594.51|11594.51|0
1628687360000|2021-08-11 13:09:20|11595.75|11595.75|11595.83|11595.83|11595.83|11595.83|11595.75|11595.75|0
1628687380000|2021-08-11 13:09:40|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|11596.23|0
1628687390000|2021-08-11 13:09:50|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|11595.23|0
1628687400000|2021-08-11 13:10:00|11596.46|11596.46|11599.08|11599.08|11599.08|11599.08|11596.46|11596.46|0
1628687410000|2021-08-11 13:10:10|11598.95|11598.95|11599.36|11599.36|11599.36|11599.36|11598.95|11598.95|0
1628687420000|2021-08-11 13:10:20|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|11599.19|0
1628687450000|2021-08-11 13:10:50|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|11599.01|0
1628687470000|2021-08-11 13:11:10|11598.61|11598.61|11598.61|11598.61|11598.61|11598.61|11598.61|11598.61|0
1628687490000|2021-08-11 13:11:30|11598.96|11598.96|11598.96|11598.96|11598.96|11598.96|11598.96|11598.96|0
1628687510000|2021-08-11 13:11:50|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|0
1628687520000|2021-08-11 13:12:00|11595.68|11595.68|11601.1|11601.1|11603.56|11603.56|11595.68|11595.68|0
1628687530000|2021-08-11 13:12:10|11599.87|11599.87|11601.37|11601.37|11601.37|11601.37|11599.87|11599.87|0
1628687540000|2021-08-11 13:12:20|11601.77|11601.77|11601.07|11601.07|11601.77|11601.77|11600.85|11600.85|0
1628687550000|2021-08-11 13:12:30|11602.3|11602.3|11602.3|11602.3|11602.3|11602.3|11602.3|11602.3|0
1628687560000|2021-08-11 13:12:40|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|0
1628687580000|2021-08-11 13:13:00|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|0
1628687590000|2021-08-11 13:13:10|11603.88|11603.88|11603.88|11603.88|11603.88|11603.88|11603.88|11603.88|0
1628687600000|2021-08-11 13:13:20|11604.05|11604.05|11603.88|11603.88|11604.05|11604.05|11603.88|11603.88|0
1628687610000|2021-08-11 13:13:30|11604.22|11604.22|11604|11604|11604.22|11604.22|11604|11604|0
1628687620000|2021-08-11 13:13:40|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|11603.92|0
1628687630000|2021-08-11 13:13:50|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|11604.74|0
1628687640000|2021-08-11 13:14:00|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|11604.33|0
1628687650000|2021-08-11 13:14:10|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|0
1628687660000|2021-08-11 13:14:20|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|0
1628687670000|2021-08-11 13:14:30|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|11602.94|0
1628687680000|2021-08-11 13:14:40|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|0
1628687690000|2021-08-11 13:14:50|11603.09|11603.09|11602.9|11602.9|11603.09|11603.09|11602.68|11602.68|0
1628687700000|2021-08-11 13:15:00|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|0
1628687710000|2021-08-11 13:15:10|11602.08|11602.08|11602.08|11602.08|11602.3|11602.3|11602.08|11602.08|0
1628687720000|2021-08-11 13:15:20|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|11601.87|0
1628687730000|2021-08-11 13:15:30|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|11599.86|0
1628687740000|2021-08-11 13:15:40|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|11599.5|0
1628687750000|2021-08-11 13:15:50|11599.29|11599.29|11597.49|11597.49|11599.29|11599.29|11597.49|11597.49|0
1628687760000|2021-08-11 13:16:00|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|11595.03|0
1628687800000|2021-08-11 13:16:40|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|11594.89|0
1628687810000|2021-08-11 13:16:50|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|11594.65|0
1628687820000|2021-08-11 13:17:00|11594.47|11594.47|11594.47|11594.47|11594.47|11594.47|11594.47|11594.47|0
1628687850000|2021-08-11 13:17:30|11594.25|11594.25|11594.25|11594.25|11594.25|11594.25|11594.25|11594.25|0
1628687860000|2021-08-11 13:17:40|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1628687910000|2021-08-11 13:18:30|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|11593.82|0
1628687920000|2021-08-11 13:18:40|11593.47|11593.47|11592.76|11592.76|11593.47|11593.47|11592.76|11592.76|0
1628687930000|2021-08-11 13:18:50|11591.76|11591.76|11591.27|11591.27|11591.76|11591.76|11591.27|11591.27|0
1628687940000|2021-08-11 13:19:00|11591.03|11591.03|11591.03|11591.03|11591.03|11591.03|11590.52|11590.52|0
1628687950000|2021-08-11 13:19:10|11590.68|11590.68|11590.33|11590.33|11590.68|11590.68|11590.33|11590.33|0
1628687960000|2021-08-11 13:19:20|11590.68|11590.68|11590.33|11590.33|11590.68|11590.68|11590.33|11590.33|0
1628687970000|2021-08-11 13:19:30|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|11590.68|0
1628688000000|2021-08-11 13:20:00|11590.46|11590.46|11592.97|11592.97|11593.1|11593.1|11590.46|11590.46|0
1628688010000|2021-08-11 13:20:10|11592.96|11592.96|11593.34|11593.34|11593.34|11593.34|11592.83|11592.83|0
1628688030000|2021-08-11 13:20:30|11594.57|11594.57|11595.53|11595.53|11595.8|11595.8|11594.57|11594.57|0
1628688040000|2021-08-11 13:20:40|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|11594.3|0
1628688060000|2021-08-11 13:21:00|11594.6|11594.6|11594.6|11594.6|11594.6|11594.6|11594.6|11594.6|0
1628688070000|2021-08-11 13:21:10|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|11594.86|0
1628688080000|2021-08-11 13:21:20|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|11594.62|0
1628688090000|2021-08-11 13:21:30|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1628688100000|2021-08-11 13:21:40|11595.79|11595.79|11598.16|11598.16|11598.16|11598.16|11595.79|11595.79|0
1628688110000|2021-08-11 13:21:50|11599.39|11599.39|11600.26|11600.26|11600.62|11600.62|11599.39|11599.39|0
1628688120000|2021-08-11 13:22:00|11600.5|11600.5|11596.81|11596.81|11600.5|11600.5|11596.81|11596.81|0
1628688140000|2021-08-11 13:22:20|11597.07|11597.07|11595.71|11595.71|11597.07|11597.07|11595.71|11595.71|0
1628688150000|2021-08-11 13:22:30|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|0
1628688170000|2021-08-11 13:22:50|11593.48|11593.48|11593.48|11593.48|11593.48|11593.48|11593.48|11593.48|0
1628688180000|2021-08-11 13:23:00|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|11593.13|0
1628688190000|2021-08-11 13:23:10|11594.36|11594.36|11594.36|11594.36|11594.36|11594.36|11594.36|11594.36|0
1628688200000|2021-08-11 13:23:20|11594.13|11594.13|11593.97|11593.97|11594.13|11594.13|11593.97|11593.97|0
1628688210000|2021-08-11 13:23:30|11593.84|11593.84|11592.83|11592.83|11593.84|11593.84|11592.83|11592.83|0
1628688220000|2021-08-11 13:23:40|11592.48|11592.48|11591.96|11591.96|11593.48|11593.48|11591.96|11591.96|0
1628688230000|2021-08-11 13:23:50|11591.55|11591.55|11591|11591|11591.55|11591.55|11591|11591|0
1628688240000|2021-08-11 13:24:00|11591.08|11591.08|11590.89|11590.89|11591.08|11591.08|11590.7|11590.7|0
1628688250000|2021-08-11 13:24:10|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|0
1628688260000|2021-08-11 13:24:20|11590.4|11590.4|11590.4|11590.4|11590.4|11590.4|11590.4|11590.4|0
1628688270000|2021-08-11 13:24:30|11590.11|11590.11|11590|11590|11590.11|11590.11|11590|11590|0
1628688280000|2021-08-11 13:24:40|11590.02|11590.02|11590.15|11590.15|11590.15|11590.15|11590.02|11590.02|0
1628688290000|2021-08-11 13:24:50|11588.92|11588.92|11588.92|11588.92|11588.92|11588.92|11588.92|11588.92|0
1628688300000|2021-08-11 13:25:00|11588.79|11588.79|11589.42|11589.42|11589.42|11589.42|11588.79|11588.79|0
1628688310000|2021-08-11 13:25:10|11588.42|11588.42|11588.38|11588.38|11588.47|11588.47|11588.38|11588.38|0
1628688330000|2021-08-11 13:25:30|11589.61|11589.61|11590.71|11590.71|11590.84|11590.84|11589.61|11589.61|0
1628688340000|2021-08-11 13:25:40|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|11591.08|0
1628688350000|2021-08-11 13:25:50|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|0
1628688360000|2021-08-11 13:26:00|11590.81|11590.81|11591.43|11591.43|11591.43|11591.43|11590.42|11590.42|0
1628688370000|2021-08-11 13:26:10|11591.21|11591.21|11589.56|11589.56|11591.21|11591.21|11589.56|11589.56|0
1628688380000|2021-08-11 13:26:20|11589.42|11589.42|11588.7|11588.7|11589.42|11589.42|11588.7|11588.7|0
1628688390000|2021-08-11 13:26:30|11588.44|11588.44|11588.17|11588.17|11588.44|11588.44|11588.17|11588.17|0
1628688400000|2021-08-11 13:26:40|11587.81|11587.81|11587.83|11587.83|11587.83|11587.83|11587.81|11587.81|0
1628688410000|2021-08-11 13:26:50|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|0
1628688420000|2021-08-11 13:27:00|11588.32|11588.32|11587.55|11587.55|11588.32|11588.32|11587.31|11587.31|0
1628688450000|2021-08-11 13:27:30|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|11587.42|0
1628688460000|2021-08-11 13:27:40|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|11587.28|0
1628688470000|2021-08-11 13:27:50|11587.02|11587.02|11587.54|11587.54|11587.54|11587.54|11586.89|11586.89|0
1628688480000|2021-08-11 13:28:00|11587.37|11587.37|11588.51|11588.51|11588.51|11588.51|11587.37|11587.37|0
1628688490000|2021-08-11 13:28:10|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|0
1628688500000|2021-08-11 13:28:20|11588.51|11588.51|11588.24|11588.24|11588.51|11588.51|11588.24|11588.24|0
1628688510000|2021-08-11 13:28:30|11588.11|11588.11|11588.24|11588.24|11588.24|11588.24|11588.11|11588.11|0
1628688540000|2021-08-11 13:29:00|11588.48|11588.48|11589.3|11589.3|11589.71|11589.71|11588.48|11588.48|0
1628688550000|2021-08-11 13:29:10|11589.09|11589.09|11589.09|11589.09|11589.09|11589.09|11589.09|11589.09|0
1628688570000|2021-08-11 13:29:30|11588.94|11588.94|11588.81|11588.81|11588.94|11588.94|11588.81|11588.81|0
1628688580000|2021-08-11 13:29:40|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|11588.6|0
1628688590000|2021-08-11 13:29:50|11588.19|11588.19|11586.6|11586.6|11588.19|11588.19|11586.6|11586.6|0
1628688600000|2021-08-11 13:30:00|11586.37|11586.37|11585.96|11585.96|11586.45|11586.45|11585.96|11585.96|0
1628688610000|2021-08-11 13:30:10|11585.72|11585.72|11584.41|11584.41|11585.72|11585.72|11584.41|11584.41|0
1628688620000|2021-08-11 13:30:20|11584.06|11584.06|11581.08|11581.08|11584.06|11584.06|11581.08|11581.08|0
1628688630000|2021-08-11 13:30:30|11579.85|11579.85|11578.85|11578.85|11579.85|11579.85|11578.85|11578.85|0
1628688640000|2021-08-11 13:30:40|11578.93|11578.93|11576.99|11576.99|11583.14|11583.14|11576.99|11576.99|0
1628688650000|2021-08-11 13:30:50|11575.99|11575.99|11584.17|11584.17|11584.17|11584.17|11575.99|11575.99|0
1628688660000|2021-08-11 13:31:00|11584.02|11584.02|11580.93|11580.93|11584.02|11584.02|11580.93|11580.93|0
1628688670000|2021-08-11 13:31:10|11580.69|11580.69|11581.27|11581.27|11581.68|11581.68|11580.45|11580.45|0
1628688680000|2021-08-11 13:31:20|11581.01|11581.01|11581.27|11581.27|11581.27|11581.27|11581.01|11581.01|0
1628688690000|2021-08-11 13:31:30|11580.92|11580.92|11580|11580|11580.92|11580.92|11579.78|11579.78|0
1628688700000|2021-08-11 13:31:40|11579.78|11579.78|11578.55|11578.55|11579.78|11579.78|11578.55|11578.55|0
1628688710000|2021-08-11 13:31:50|11578.77|11578.77|11579.26|11579.26|11579.63|11579.63|11578.77|11578.77|0
1628688720000|2021-08-11 13:32:00|11579.39|11579.39|11580.9|11580.9|11580.9|11580.9|11579.39|11579.39|0
1628688730000|2021-08-11 13:32:10|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|0
1628688740000|2021-08-11 13:32:20|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|0
1628688750000|2021-08-11 13:32:30|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|0
1628688760000|2021-08-11 13:32:40|11579.9|11579.9|11580.09|11580.09|11580.31|11580.31|11579.9|11579.9|0
1628688770000|2021-08-11 13:32:50|11579.78|11579.78|11579.78|11579.78|11579.78|11579.78|11579.78|11579.78|0
1628688780000|2021-08-11 13:33:00|11579.86|11579.86|11574.98|11574.98|11579.86|11579.86|11572.53|11572.53|0
1628688790000|2021-08-11 13:33:10|11574.51|11574.51|11573.84|11573.84|11574.51|11574.51|11573.84|11573.84|0
1628688800000|2021-08-11 13:33:20|11573.58|11573.58|11572.11|11572.11|11573.58|11573.58|11572.11|11572.11|0
1628688810000|2021-08-11 13:33:30|11571.98|11571.98|11571.76|11571.76|11571.98|11571.98|11571.76|11571.76|0
1628688820000|2021-08-11 13:33:40|11572.17|11572.17|11572.3|11572.3|11572.3|11572.3|11572.17|11572.17|0
1628688840000|2021-08-11 13:34:00|11572.14|11572.14|11569.89|11569.89|11572.14|11572.14|11569.89|11569.89|0
1628688850000|2021-08-11 13:34:10|11571.12|11571.12|11571.33|11571.33|11571.33|11571.33|11571.12|11571.12|0
1628688860000|2021-08-11 13:34:20|11572.56|11572.56|11573.94|11573.94|11573.94|11573.94|11572.56|11572.56|0
1628688870000|2021-08-11 13:34:30|11574.07|11574.07|11574.47|11574.47|11574.47|11574.47|11574.07|11574.07|0
1628688880000|2021-08-11 13:34:40|11574.64|11574.64|11575.42|11575.42|11575.42|11575.42|11574.64|11574.64|0
1628688890000|2021-08-11 13:34:50|11575.55|11575.55|11575.65|11575.65|11576.08|11576.08|11575.55|11575.55|0
1628688900000|2021-08-11 13:35:00|11575.87|11575.87|11575.65|11575.65|11575.87|11575.87|11575.65|11575.65|0
1628688910000|2021-08-11 13:35:10|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|0
1628688920000|2021-08-11 13:35:20|11576.57|11576.57|11576.44|11576.44|11576.57|11576.57|11576.44|11576.44|0
1628688930000|2021-08-11 13:35:30|11575.3|11575.3|11573.66|11573.66|11575.3|11575.3|11573.66|11573.66|0
1628688940000|2021-08-11 13:35:40|11574.19|11574.19|11573.67|11573.67|11574.19|11574.19|11573.67|11573.67|0
1628688950000|2021-08-11 13:35:50|11573.89|11573.89|11576.84|11576.84|11577.86|11577.86|11573.89|11573.89|0
1628688960000|2021-08-11 13:36:00|11577.01|11577.01|11576.31|11576.31|11577.01|11577.01|11576.31|11576.31|0
1628688970000|2021-08-11 13:36:10|11576.55|11576.55|11576.55|11576.55|11576.55|11576.55|11576.55|11576.55|0
1628688980000|2021-08-11 13:36:20|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|11575.32|0
1628689000000|2021-08-11 13:36:40|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|11575.54|0
1628689020000|2021-08-11 13:37:00|11575.13|11575.13|11574.56|11574.56|11575.84|11575.84|11574.56|11574.56|0
1628689030000|2021-08-11 13:37:10|11574.2|11574.2|11573.53|11573.53|11574.2|11574.2|11573.53|11573.53|0
1628689070000|2021-08-11 13:37:50|11573.29|11573.29|11574.11|11574.11|11574.11|11574.11|11573.29|11573.29|0
1628689080000|2021-08-11 13:38:00|11575.34|11575.34|11575.15|11575.15|11575.56|11575.56|11575.15|11575.15|0
1628689090000|2021-08-11 13:38:10|11573.92|11573.92|11573.76|11573.76|11573.92|11573.92|11573.76|11573.76|0
1628689100000|2021-08-11 13:38:20|11574.12|11574.12|11575.12|11575.12|11575.12|11575.12|11574.12|11574.12|0
1628689110000|2021-08-11 13:38:30|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|0
1628689130000|2021-08-11 13:38:50|11576.55|11576.55|11576.27|11576.27|11576.55|11576.55|11576.27|11576.27|0
1628689140000|2021-08-11 13:39:00|11577.49|11577.49|11575.67|11575.67|11577.49|11577.49|11574.44|11574.44|0
1628689170000|2021-08-11 13:39:30|11575.59|11575.59|11575.95|11575.95|11575.95|11575.95|11575.59|11575.59|0
1628689180000|2021-08-11 13:39:40|11576.21|11576.21|11576.21|11576.21|11576.21|11576.21|11576.21|11576.21|0
1628689190000|2021-08-11 13:39:50|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|11576.13|0
1628689200000|2021-08-11 13:40:00|11575.82|11575.82|11575.74|11575.74|11575.82|11575.82|11575.74|11575.74|0
1628689210000|2021-08-11 13:40:10|11575.66|11575.66|11575.51|11575.51|11575.66|11575.66|11575.51|11575.51|0
1628689220000|2021-08-11 13:40:20|11575.41|11575.41|11575.82|11575.82|11575.82|11575.82|11574.18|11574.18|0
1628689230000|2021-08-11 13:40:30|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|0
1628689240000|2021-08-11 13:40:40|11576.24|11576.24|11576.6|11576.6|11576.6|11576.6|11576.24|11576.24|0
1628689250000|2021-08-11 13:40:50|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|11576.38|0
1628689270000|2021-08-11 13:41:10|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|11576.02|0
1628689290000|2021-08-11 13:41:30|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1628689300000|2021-08-11 13:41:40|11577.47|11577.47|11577.33|11577.33|11577.69|11577.69|11577.33|11577.33|0
1628689320000|2021-08-11 13:42:00|11576.33|11576.33|11576.42|11576.42|11576.42|11576.42|11576.33|11576.33|0
1628689340000|2021-08-11 13:42:20|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|11576.33|0
1628689360000|2021-08-11 13:42:40|11576.57|11576.57|11575.86|11575.86|11576.72|11576.72|11575.45|11575.45|0
1628689370000|2021-08-11 13:42:50|11576.1|11576.1|11576.1|11576.1|11576.1|11576.1|11576.1|11576.1|0
1628689380000|2021-08-11 13:43:00|11575.69|11575.69|11573.46|11573.46|11575.69|11575.69|11573.46|11573.46|0
1628689390000|2021-08-11 13:43:10|11573.1|11573.1|11573.83|11573.83|11573.83|11573.83|11573.1|11573.1|0
1628689400000|2021-08-11 13:43:20|11573.81|11573.81|11574.81|11574.81|11574.81|11574.81|11573.81|11573.81|0
1628689420000|2021-08-11 13:43:40|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|0
1628689430000|2021-08-11 13:43:50|11575.37|11575.37|11576.08|11576.08|11576.08|11576.08|11575.37|11575.37|0
1628689440000|2021-08-11 13:44:00|11575.72|11575.72|11575.94|11575.94|11575.94|11575.94|11575.72|11575.72|0
1628689450000|2021-08-11 13:44:10|11576.37|11576.37|11576.37|11576.37|11576.37|11576.37|11576.37|11576.37|0
1628689460000|2021-08-11 13:44:20|11576.48|11576.48|11576.28|11576.28|11576.49|11576.49|11576.28|11576.28|0
1628689470000|2021-08-11 13:44:30|11576.06|11576.06|11576.49|11576.49|11576.49|11576.49|11576.06|11576.06|0
1628689480000|2021-08-11 13:44:40|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|11576.71|0
1628689500000|2021-08-11 13:45:00|11576.92|11576.92|11578.51|11578.51|11578.56|11578.56|11576.92|11576.92|0
1628689510000|2021-08-11 13:45:10|11578.69|11578.69|11577.12|11577.12|11578.69|11578.69|11577.12|11577.12|0
1628689520000|2021-08-11 13:45:20|11576.69|11576.69|11575.87|11575.87|11576.69|11576.69|11575.87|11575.87|0
1628689530000|2021-08-11 13:45:30|11574.87|11574.87|11572.75|11572.75|11574.87|11574.87|11572.75|11572.75|0
1628689540000|2021-08-11 13:45:40|11573.16|11573.16|11572.18|11572.18|11573.56|11573.56|11572.18|11572.18|0
1628689550000|2021-08-11 13:45:50|11571.77|11571.77|11571.36|11571.36|11571.77|11571.77|11571.36|11571.36|0
1628689570000|2021-08-11 13:46:10|11571.87|11571.87|11571.92|11571.92|11571.92|11571.92|11571.77|11571.77|0
1628689580000|2021-08-11 13:46:20|11572.18|11572.18|11572.33|11572.33|11572.33|11572.33|11572.18|11572.18|0
1628689590000|2021-08-11 13:46:30|11572.43|11572.43|11573.15|11573.15|11573.15|11573.15|11572.43|11572.43|0
1628689600000|2021-08-11 13:46:40|11574.01|11574.01|11574.26|11574.26|11574.26|11574.26|11574.01|11574.01|0
1628689610000|2021-08-11 13:46:50|11573.99|11573.99|11574.55|11574.55|11574.55|11574.55|11573.99|11573.99|0
1628689620000|2021-08-11 13:47:00|11575.78|11575.78|11575.87|11575.87|11575.95|11575.95|11575.78|11575.78|0
1628689630000|2021-08-11 13:47:10|11576.38|11576.38|11576.6|11576.6|11576.81|11576.81|11576.38|11576.38|0
1628689640000|2021-08-11 13:47:20|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|0
1628689650000|2021-08-11 13:47:30|11576.74|11576.74|11577|11577|11577|11577|11576.74|11576.74|0
1628689670000|2021-08-11 13:47:50|11576.65|11576.65|11576.14|11576.14|11576.65|11576.65|11576.14|11576.14|0
1628689680000|2021-08-11 13:48:00|11576.37|11576.37|11576.3|11576.3|11576.48|11576.48|11576.07|11576.07|0
1628689690000|2021-08-11 13:48:10|11576.13|11576.13|11575.18|11575.18|11576.18|11576.18|11575.18|11575.18|0
1628689710000|2021-08-11 13:48:30|11574.94|11574.94|11575.41|11575.41|11575.41|11575.41|11574.94|11574.94|0
1628689720000|2021-08-11 13:48:40|11575.05|11575.05|11574.34|11574.34|11575.05|11575.05|11574.34|11574.34|0
1628689750000|2021-08-11 13:49:10|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1628689760000|2021-08-11 13:49:20|11574.48|11574.48|11574.48|11574.48|11574.48|11574.48|11574.48|11574.48|0
1628689770000|2021-08-11 13:49:30|11575.48|11575.48|11576.4|11576.4|11576.4|11576.4|11575.48|11575.48|0
1628689780000|2021-08-11 13:49:40|11576.76|11576.76|11577.76|11577.76|11577.76|11577.76|11576.76|11576.76|0
1628689790000|2021-08-11 13:49:50|11577.92|11577.92|11578.71|11578.71|11578.71|11578.71|11577.92|11577.92|0
1628689830000|2021-08-11 13:50:30|11578.87|11578.87|11579.19|11579.19|11579.19|11579.19|11578.87|11578.87|0
1628689840000|2021-08-11 13:50:40|11578.97|11578.97|11579.11|11579.11|11579.19|11579.19|11578.97|11578.97|0
1628689850000|2021-08-11 13:50:50|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|11579.32|0
1628689860000|2021-08-11 13:51:00|11579.16|11579.16|11579.57|11579.57|11579.57|11579.57|11579.16|11579.16|0
1628689870000|2021-08-11 13:51:10|11579.98|11579.98|11583.02|11583.02|11583.02|11583.02|11579.98|11579.98|0
1628689880000|2021-08-11 13:51:20|11583.43|11583.43|11583.36|11583.36|11583.43|11583.43|11583.02|11583.02|0
1628689890000|2021-08-11 13:51:30|11583.62|11583.62|11584.28|11584.28|11584.28|11584.28|11583.52|11583.52|0
1628689900000|2021-08-11 13:51:40|11584.06|11584.06|11584.47|11584.47|11584.47|11584.47|11584.06|11584.06|0
1628689940000|2021-08-11 13:52:20|11584.26|11584.26|11585.02|11585.02|11585.02|11585.02|11584.26|11584.26|0
1628689950000|2021-08-11 13:52:30|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|11586.38|0
1628689960000|2021-08-11 13:52:40|11586.22|11586.22|11587.61|11587.61|11587.61|11587.61|11586.14|11586.14|0
1628689970000|2021-08-11 13:52:50|11587.25|11587.25|11589.86|11589.86|11589.86|11589.86|11587.25|11587.25|0
1628689980000|2021-08-11 13:53:00|11589.63|11589.63|11590.42|11590.42|11590.63|11590.63|11589.63|11589.63|0
1628689990000|2021-08-11 13:53:10|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|11590.77|0
1628690000000|2021-08-11 13:53:20|11591.13|11591.13|11592.36|11592.36|11592.36|11592.36|11591.13|11591.13|0
1628690010000|2021-08-11 13:53:30|11591.35|11591.35|11591.13|11591.13|11591.35|11591.35|11591.13|11591.13|0
1628690030000|2021-08-11 13:53:50|11590.13|11590.13|11589.13|11589.13|11590.13|11590.13|11589.13|11589.13|0
1628690040000|2021-08-11 13:54:00|11588.77|11588.77|11588.63|11588.63|11588.77|11588.77|11588.63|11588.63|0
1628690050000|2021-08-11 13:54:10|11588.7|11588.7|11588.26|11588.26|11589.07|11589.07|11588.26|11588.26|0
1628690060000|2021-08-11 13:54:20|11588.31|11588.31|11588|11588|11588.31|11588.31|11588|11588|0
1628690070000|2021-08-11 13:54:30|11588.26|11588.26|11588.3|11588.3|11589.53|11589.53|11588.26|11588.26|0
1628690090000|2021-08-11 13:54:50|11588.71|11588.71|11589.72|11589.72|11589.72|11589.72|11588.71|11588.71|0
1628690100000|2021-08-11 13:55:00|11590.13|11590.13|11590.34|11590.34|11590.34|11590.34|11590.13|11590.13|0
1628690110000|2021-08-11 13:55:10|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|11591.34|0
1628690120000|2021-08-11 13:55:20|11591.27|11591.27|11591.27|11591.27|11591.27|11591.27|11591.27|11591.27|0
1628690130000|2021-08-11 13:55:30|11591.05|11591.05|11590.04|11590.04|11591.05|11591.05|11590.04|11590.04|0
1628690140000|2021-08-11 13:55:40|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|11590.31|0
1628690150000|2021-08-11 13:55:50|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|11591.32|0
1628690160000|2021-08-11 13:56:00|11592.59|11592.59|11593.12|11593.12|11593.28|11593.28|11592.49|11592.49|0
1628690170000|2021-08-11 13:56:10|11593.36|11593.36|11593.44|11593.44|11593.6|11593.6|11593.36|11593.36|0
1628690190000|2021-08-11 13:56:30|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1628690200000|2021-08-11 13:56:40|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|11593.7|0
1628690220000|2021-08-11 13:57:00|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|11594.71|0
1628690230000|2021-08-11 13:57:10|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|0
1628690240000|2021-08-11 13:57:20|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|11595.08|0
1628690250000|2021-08-11 13:57:30|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|0
1628690270000|2021-08-11 13:57:50|11592.25|11592.25|11592.66|11592.66|11592.66|11592.66|11592.25|11592.25|0
1628690280000|2021-08-11 13:58:00|11593.67|11593.67|11593.88|11593.88|11594.67|11594.67|11593.67|11593.67|0
1628690290000|2021-08-11 13:58:10|11594.04|11594.04|11594.26|11594.26|11594.26|11594.26|11594.04|11594.04|0
1628690300000|2021-08-11 13:58:20|11594.47|11594.47|11595.91|11595.91|11595.91|11595.91|11594.47|11594.47|0
1628690310000|2021-08-11 13:58:30|11597.13|11597.13|11597.32|11597.32|11597.32|11597.32|11597.13|11597.13|0
1628690320000|2021-08-11 13:58:40|11597.54|11597.54|11597.96|11597.96|11597.96|11597.96|11597.54|11597.54|0
1628690330000|2021-08-11 13:58:50|11598.78|11598.78|11599.88|11599.88|11599.88|11599.88|11598.78|11598.78|0
1628690340000|2021-08-11 13:59:00|11599.47|11599.47|11601.54|11601.54|11601.54|11601.54|11599.47|11599.47|0
1628690350000|2021-08-11 13:59:10|11601.3|11601.3|11599.27|11599.27|11601.3|11601.3|11599.27|11599.27|0
1628690360000|2021-08-11 13:59:20|11599.48|11599.48|11599.07|11599.07|11599.6|11599.6|11598.91|11598.91|0
1628690370000|2021-08-11 13:59:30|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|0
1628690380000|2021-08-11 13:59:40|11597.97|11597.97|11598.42|11598.42|11598.42|11598.42|11597.97|11597.97|0
1628690390000|2021-08-11 13:59:50|11598.52|11598.52|11597.04|11597.04|11598.52|11598.52|11597.04|11597.04|0
1628690400000|2021-08-11 14:00:00|11597.26|11597.26|11597.04|11597.04|11597.26|11597.26|11597.04|11597.04|0
1628690410000|2021-08-11 14:00:10|11596.83|11596.83|11595.59|11595.59|11596.83|11596.83|11595.54|11595.54|0
1628690440000|2021-08-11 14:00:40|11596|11596|11596|11596|11596|11596|11596|11596|0
1628690460000|2021-08-11 14:01:00|11596.52|11596.52|11596.32|11596.32|11596.52|11596.52|11596.16|11596.16|0
1628690480000|2021-08-11 14:01:20|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|0
1628690510000|2021-08-11 14:01:50|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|0
1628690520000|2021-08-11 14:02:00|11596.16|11596.16|11596.16|11596.16|11596.57|11596.57|11596.16|11596.16|0
1628690530000|2021-08-11 14:02:10|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|11596.43|0
1628690540000|2021-08-11 14:02:20|11596.02|11596.02|11595.67|11595.67|11596.02|11596.02|11595.67|11595.67|0
1628690560000|2021-08-11 14:02:40|11595.31|11595.31|11594.11|11594.11|11595.31|11595.31|11591.99|11591.99|0
1628690580000|2021-08-11 14:03:00|11594.46|11594.46|11595.88|11595.88|11596.29|11596.29|11594.46|11594.46|0
1628690600000|2021-08-11 14:03:20|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|11596.01|0
1628690610000|2021-08-11 14:03:30|11597.01|11597.01|11596.62|11596.62|11597.01|11597.01|11596.62|11596.62|0
1628690620000|2021-08-11 14:03:40|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|11596.88|0
1628690630000|2021-08-11 14:03:50|11596.73|11596.73|11597.52|11597.52|11597.57|11597.57|11596.73|11596.73|0
1628690640000|2021-08-11 14:04:00|11597.16|11597.16|11596.58|11596.58|11597.3|11597.3|11596.58|11596.58|0
1628690650000|2021-08-11 14:04:10|11596.99|11596.99|11597.4|11597.4|11597.4|11597.4|11596.99|11596.99|0
1628690660000|2021-08-11 14:04:20|11597.16|11597.16|11599.93|11599.93|11599.93|11599.93|11597.16|11597.16|0
1628690670000|2021-08-11 14:04:30|11600.15|11600.15|11600.07|11600.07|11600.15|11600.15|11600.07|11600.07|0
1628690680000|2021-08-11 14:04:40|11599.83|11599.83|11598.01|11598.01|11599.83|11599.83|11598.01|11598.01|0
1628690690000|2021-08-11 14:04:50|11598.28|11598.28|11598.28|11598.28|11598.28|11598.28|11598.28|11598.28|0
1628690700000|2021-08-11 14:05:00|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|11598.5|0
1628690710000|2021-08-11 14:05:10|11598.28|11598.28|11598.24|11598.24|11598.35|11598.35|11598.24|11598.24|0
1628690720000|2021-08-11 14:05:20|11598.03|11598.03|11598.03|11598.03|11598.03|11598.03|11598.03|11598.03|0
1628690730000|2021-08-11 14:05:30|11597.86|11597.86|11597.59|11597.59|11597.86|11597.86|11597.59|11597.59|0
1628690740000|2021-08-11 14:05:40|11597.75|11597.75|11601.09|11601.09|11601.09|11601.09|11597.75|11597.75|0
1628690760000|2021-08-11 14:06:00|11601.17|11601.17|11600.8|11600.8|11601.17|11601.17|11600.8|11600.8|0
1628690770000|2021-08-11 14:06:10|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|11601.02|0
1628690780000|2021-08-11 14:06:20|11601.23|11601.23|11601.38|11601.38|11601.38|11601.38|11601.23|11601.23|0
1628690790000|2021-08-11 14:06:30|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|0
1628690800000|2021-08-11 14:06:40|11601.03|11601.03|11601.12|11601.12|11602.03|11602.03|11600.54|11600.54|0
1628690810000|2021-08-11 14:06:50|11600.71|11600.71|11600.23|11600.23|11600.71|11600.71|11600.23|11600.23|0
1628690820000|2021-08-11 14:07:00|11600.63|11600.63|11600.5|11600.5|11600.63|11600.63|11600.5|11600.5|0
1628690830000|2021-08-11 14:07:10|11600.37|11600.37|11600.37|11600.37|11600.37|11600.37|11600.37|11600.37|0
1628690840000|2021-08-11 14:07:20|11600.65|11600.65|11600.19|11600.19|11600.65|11600.65|11600.06|11600.06|0
1628690850000|2021-08-11 14:07:30|11600.32|11600.32|11600.42|11600.42|11600.42|11600.42|11600.32|11600.32|0
1628690860000|2021-08-11 14:07:40|11600.2|11600.2|11599.2|11599.2|11600.2|11600.2|11599.2|11599.2|0
1628690870000|2021-08-11 14:07:50|11599.06|11599.06|11596.45|11596.45|11599.2|11599.2|11596.29|11596.29|0
1628690880000|2021-08-11 14:08:00|11596.37|11596.37|11596.43|11596.43|11596.43|11596.43|11596.29|11596.29|0
1628690890000|2021-08-11 14:08:10|11596.16|11596.16|11596.38|11596.38|11596.38|11596.38|11596.16|11596.16|0
1628690910000|2021-08-11 14:08:30|11596.51|11596.51|11596.64|11596.64|11596.64|11596.64|11596.51|11596.51|0
1628690920000|2021-08-11 14:08:40|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|11596.42|0
1628690930000|2021-08-11 14:08:50|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|11597.65|0
1628690950000|2021-08-11 14:09:10|11597.89|11597.89|11597.83|11597.83|11598.05|11598.05|11597.83|11597.83|0
1628690960000|2021-08-11 14:09:20|11597.42|11597.42|11597.5|11597.5|11597.5|11597.5|11597.42|11597.42|0
1628691000000|2021-08-11 14:10:00|11597.22|11597.22|11598.57|11598.57|11598.57|11598.57|11597.22|11597.22|0
1628691010000|2021-08-11 14:10:10|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|0
1628691030000|2021-08-11 14:10:30|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|11598.88|0
1628691040000|2021-08-11 14:10:40|11599.12|11599.12|11599.25|11599.25|11599.25|11599.25|11599.12|11599.12|0
1628691050000|2021-08-11 14:10:50|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|11598.25|0
1628691070000|2021-08-11 14:11:10|11598.26|11598.26|11597.61|11597.61|11598.62|11598.62|11597.61|11597.61|0
1628691080000|2021-08-11 14:11:20|11598.05|11598.05|11596|11596|11598.46|11598.46|11596|11596|0
1628691090000|2021-08-11 14:11:30|11597|11597|11597|11597|11597|11597|11597|11597|0
1628691100000|2021-08-11 14:11:40|11598.23|11598.23|11595.73|11595.73|11598.23|11598.23|11595.73|11595.73|0
1628691110000|2021-08-11 14:11:50|11594.5|11594.5|11591.92|11591.92|11594.5|11594.5|11591.92|11591.92|0
1628691120000|2021-08-11 14:12:00|11591.57|11591.57|11590.46|11590.46|11591.57|11591.57|11589.62|11589.62|0
1628691140000|2021-08-11 14:12:20|11590.38|11590.38|11590.12|11590.12|11590.38|11590.38|11589.91|11589.91|0
1628691150000|2021-08-11 14:12:30|11589.91|11589.91|11588.9|11588.9|11589.91|11589.91|11588.9|11588.9|0
1628691160000|2021-08-11 14:12:40|11588.8|11588.8|11587.44|11587.44|11588.85|11588.85|11587.44|11587.44|0
1628691170000|2021-08-11 14:12:50|11587.59|11587.59|11586.93|11586.93|11587.7|11587.7|11586.93|11586.93|0
1628691180000|2021-08-11 14:13:00|11586.98|11586.98|11586.93|11586.93|11586.98|11586.98|11586.93|11586.93|0
1628691190000|2021-08-11 14:13:10|11586.88|11586.88|11586.88|11586.88|11586.88|11586.88|11586.73|11586.73|0
1628691210000|2021-08-11 14:13:30|11586.47|11586.47|11585.1|11585.1|11586.47|11586.47|11585.1|11585.1|0
1628691220000|2021-08-11 14:13:40|11584.34|11584.34|11583.88|11583.88|11584.34|11584.34|11583.88|11583.88|0
1628691240000|2021-08-11 14:14:00|11584.12|11584.12|11584.12|11584.12|11584.12|11584.12|11584.12|11584.12|0
1628691260000|2021-08-11 14:14:20|11584.27|11584.27|11584.27|11584.27|11584.27|11584.27|11584.27|11584.27|0
1628691270000|2021-08-11 14:14:30|11584.58|11584.58|11584.68|11584.68|11584.68|11584.68|11584.58|11584.58|0
1628691280000|2021-08-11 14:14:40|11584.95|11584.95|11584.95|11584.95|11584.95|11584.95|11584.95|11584.95|0
1628691290000|2021-08-11 14:14:50|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|11584.62|0
1628691300000|2021-08-11 14:15:00|11584.35|11584.35|11587.48|11587.48|11587.72|11587.72|11584.35|11584.35|0
1628691310000|2021-08-11 14:15:10|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|0
1628691320000|2021-08-11 14:15:20|11586.53|11586.53|11587.41|11587.41|11587.41|11587.41|11586.53|11586.53|0
1628691330000|2021-08-11 14:15:30|11587|11587|11587|11587|11587|11587|11587|11587|0
1628691340000|2021-08-11 14:15:40|11586.52|11586.52|11586|11586|11586.52|11586.52|11586|11586|0
1628691360000|2021-08-11 14:16:00|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|0
1628691370000|2021-08-11 14:16:10|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|11585.73|0
1628691380000|2021-08-11 14:16:20|11585.41|11585.41|11585|11585|11585.41|11585.41|11585|11585|0
1628691400000|2021-08-11 14:16:40|11584|11584|11584|11584|11584|11584|11584|11584|0
1628691410000|2021-08-11 14:16:50|11583.78|11583.78|11583.57|11583.57|11583.78|11583.78|11583.57|11583.57|0
1628691420000|2021-08-11 14:17:00|11583.21|11583.21|11583.11|11583.11|11583.21|11583.21|11583.11|11583.11|0
1628691430000|2021-08-11 14:17:10|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|11582.95|0
1628691450000|2021-08-11 14:17:30|11582.52|11582.52|11582.31|11582.31|11582.52|11582.52|11582.31|11582.31|0
1628691460000|2021-08-11 14:17:40|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|11582.52|0
1628691480000|2021-08-11 14:18:00|11582.47|11582.47|11582.71|11582.71|11582.71|11582.71|11582.47|11582.47|0
1628691490000|2021-08-11 14:18:10|11582.76|11582.76|11582.35|11582.35|11582.76|11582.76|11582.35|11582.35|0
1628691500000|2021-08-11 14:18:20|11581.35|11581.35|11578.31|11578.31|11581.35|11581.35|11578.31|11578.31|0
1628691510000|2021-08-11 14:18:30|11577.31|11577.31|11577.26|11577.26|11577.31|11577.31|11577.26|11577.26|0
1628691520000|2021-08-11 14:18:40|11576.9|11576.9|11576.87|11576.87|11576.9|11576.9|11575.6|11575.6|0
1628691530000|2021-08-11 14:18:50|11576.52|11576.52|11576.76|11576.76|11576.76|11576.76|11576.52|11576.52|0
1628691540000|2021-08-11 14:19:00|11576.58|11576.58|11576.18|11576.18|11576.58|11576.58|11576.18|11576.18|0
1628691550000|2021-08-11 14:19:10|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|11576.35|0
1628691560000|2021-08-11 14:19:20|11576.65|11576.65|11576.73|11576.73|11576.73|11576.73|11576.65|11576.65|0
1628691570000|2021-08-11 14:19:30|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|11576.68|0
1628691600000|2021-08-11 14:20:00|11577.91|11577.91|11577.91|11577.91|11577.91|11577.91|11577.91|11577.91|0
1628691620000|2021-08-11 14:20:20|11578.27|11578.27|11577.91|11577.91|11578.27|11578.27|11577.91|11577.91|0
1628691630000|2021-08-11 14:20:30|11578.13|11578.13|11580.38|11580.38|11580.38|11580.38|11578.13|11578.13|0
1628691640000|2021-08-11 14:20:40|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|0
1628691650000|2021-08-11 14:20:50|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|11580.6|0
1628691660000|2021-08-11 14:21:00|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|11580.81|0
1628691670000|2021-08-11 14:21:10|11581.81|11581.81|11581.81|11581.81|11581.81|11581.81|11581.81|11581.81|0
1628691680000|2021-08-11 14:21:20|11579.81|11579.81|11579.66|11579.66|11580.12|11580.12|11579.66|11579.66|0
1628691690000|2021-08-11 14:21:30|11580.67|11580.67|11580.67|11580.67|11580.67|11580.67|11580.67|11580.67|0
1628691700000|2021-08-11 14:21:40|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|11580.26|0
1628691710000|2021-08-11 14:21:50|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|11580.21|0
1628691720000|2021-08-11 14:22:00|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|11580.29|0
1628691730000|2021-08-11 14:22:10|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|11580.05|0
1628691750000|2021-08-11 14:22:30|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|11579.61|0
1628691760000|2021-08-11 14:22:40|11579.46|11579.46|11579.38|11579.38|11579.54|11579.54|11579.38|11579.38|0
1628691770000|2021-08-11 14:22:50|11579.62|11579.62|11579.97|11579.97|11579.97|11579.97|11579.62|11579.62|0
1628691780000|2021-08-11 14:23:00|11580.98|11580.98|11580.48|11580.48|11581.19|11581.19|11580.48|11580.48|0
1628691790000|2021-08-11 14:23:10|11580.89|11580.89|11580.89|11580.89|11580.89|11580.89|11580.89|11580.89|0
1628691810000|2021-08-11 14:23:30|11581.11|11581.11|11581.11|11581.11|11581.11|11581.11|11581.11|11581.11|0
1628691830000|2021-08-11 14:23:50|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|11581.03|0
1628691840000|2021-08-11 14:24:00|11581.29|11581.29|11582|11582|11583|11583|11581.29|11581.29|0
1628691850000|2021-08-11 14:24:10|11582.26|11582.26|11584.68|11584.68|11584.68|11584.68|11582.26|11582.26|0
1628691860000|2021-08-11 14:24:20|11584.84|11584.84|11585.65|11585.65|11585.87|11585.87|11584.84|11584.84|0
1628691870000|2021-08-11 14:24:30|11585.87|11585.87|11586.51|11586.51|11586.51|11586.51|11585.87|11585.87|0
1628691880000|2021-08-11 14:24:40|11586.69|11586.69|11586.44|11586.44|11586.69|11586.69|11586.31|11586.31|0
1628691890000|2021-08-11 14:24:50|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|11586.66|0
1628691900000|2021-08-11 14:25:00|11586.87|11586.87|11586.68|11586.68|11587.09|11587.09|11586.27|11586.27|0
1628691910000|2021-08-11 14:25:10|11586.33|11586.33|11584.42|11584.42|11586.47|11586.47|11584.25|11584.25|0
1628691920000|2021-08-11 14:25:20|11584.07|11584.07|11584.25|11584.25|11584.57|11584.57|11584.07|11584.07|0
1628691930000|2021-08-11 14:25:30|11584.02|11584.02|11584.02|11584.02|11584.02|11584.02|11584.02|11584.02|0
1628691940000|2021-08-11 14:25:40|11584|11584|11584|11584|11584|11584|11584|11584|0
1628691960000|2021-08-11 14:26:00|11584.43|11584.43|11585.97|11585.97|11585.97|11585.97|11584.19|11584.19|0
1628691970000|2021-08-11 14:26:10|11586.13|11586.13|11586.27|11586.27|11586.27|11586.27|11586.13|11586.13|0
1628691980000|2021-08-11 14:26:20|11585.24|11585.24|11585.24|11585.24|11585.24|11585.24|11585.24|11585.24|0
1628691990000|2021-08-11 14:26:30|11584.89|11584.89|11584.53|11584.53|11584.89|11584.89|11584.53|11584.53|0
1628692010000|2021-08-11 14:26:50|11584.61|11584.61|11584.36|11584.36|11584.61|11584.61|11584.2|11584.2|0
1628692020000|2021-08-11 14:27:00|11583.36|11583.36|11583.65|11583.65|11583.65|11583.65|11583.36|11583.36|0
1628692030000|2021-08-11 14:27:10|11583.63|11583.63|11583.39|11583.39|11583.63|11583.63|11583.39|11583.39|0
1628692040000|2021-08-11 14:27:20|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|11583.17|0
1628692050000|2021-08-11 14:27:30|11583.33|11583.33|11582.83|11582.83|11583.33|11583.33|11582.72|11582.72|0
1628692060000|2021-08-11 14:27:40|11582.89|11582.89|11583.16|11583.16|11583.16|11583.16|11582.89|11582.89|0
1628692070000|2021-08-11 14:27:50|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|11583.38|0
1628692080000|2021-08-11 14:28:00|11583.12|11583.12|11583.48|11583.48|11583.48|11583.48|11583.04|11583.04|0
1628692100000|2021-08-11 14:28:20|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|11583.12|0
1628692130000|2021-08-11 14:28:50|11583.25|11583.25|11583.57|11583.57|11583.57|11583.57|11583.25|11583.25|0
1628692140000|2021-08-11 14:29:00|11583.41|11583.41|11583.52|11583.52|11583.52|11583.52|11583.41|11583.41|0
1628692160000|2021-08-11 14:29:20|11582.29|11582.29|11582.96|11582.96|11582.96|11582.96|11582.29|11582.29|0
1628692170000|2021-08-11 14:29:30|11582.83|11582.83|11582.65|11582.65|11583.05|11583.05|11582.48|11582.48|0
1628692180000|2021-08-11 14:29:40|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|0
1628692190000|2021-08-11 14:29:50|11583.21|11583.21|11583.52|11583.52|11584.1|11584.1|11583.17|11583.17|0
1628692200000|2021-08-11 14:30:00|11583.36|11583.36|11583.18|11583.18|11583.36|11583.36|11583.18|11583.18|0
1628692210000|2021-08-11 14:30:10|11583.42|11583.42|11583.42|11583.42|11583.42|11583.42|11583.21|11583.21|0
1628692220000|2021-08-11 14:30:20|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|11583.47|0
1628692240000|2021-08-11 14:30:40|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|0
1628692250000|2021-08-11 14:30:50|11583.4|11583.4|11583.48|11583.48|11584.48|11584.48|11583.4|11583.4|0
1628692260000|2021-08-11 14:31:00|11584.71|11584.71|11585.93|11585.93|11585.93|11585.93|11584.71|11584.71|0
1628692270000|2021-08-11 14:31:10|11586.18|11586.18|11586.42|11586.42|11586.42|11586.42|11586.18|11586.18|0
1628692280000|2021-08-11 14:31:20|11586.51|11586.51|11586.27|11586.27|11587.11|11587.11|11586.27|11586.27|0
1628692290000|2021-08-11 14:31:30|11586.11|11586.11|11586.68|11586.68|11586.68|11586.68|11586.11|11586.11|0
1628692300000|2021-08-11 14:31:40|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|11587.91|0
1628692310000|2021-08-11 14:31:50|11587.69|11587.69|11587.91|11587.91|11587.91|11587.91|11587.69|11587.69|0
1628692320000|2021-08-11 14:32:00|11588.12|11588.12|11587.94|11587.94|11588.12|11588.12|11587.73|11587.73|0
1628692330000|2021-08-11 14:32:10|11588.46|11588.46|11588.46|11588.46|11588.46|11588.46|11588.46|11588.46|0
1628692340000|2021-08-11 14:32:20|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|11588.11|0
1628692350000|2021-08-11 14:32:30|11588.46|11588.46|11587.46|11587.46|11588.46|11588.46|11587.46|11587.46|0
1628692370000|2021-08-11 14:32:50|11586.46|11586.46|11584.47|11584.47|11586.46|11586.46|11584.47|11584.47|0
1628692380000|2021-08-11 14:33:00|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|0
1628692390000|2021-08-11 14:33:10|11584.18|11584.18|11585.18|11585.18|11585.18|11585.18|11584.18|11584.18|0
1628692400000|2021-08-11 14:33:20|11585.35|11585.35|11585.35|11585.35|11585.35|11585.35|11585.35|11585.35|0
1628692410000|2021-08-11 14:33:30|11586.36|11586.36|11586.77|11586.77|11586.77|11586.77|11586.36|11586.36|0
1628692420000|2021-08-11 14:33:40|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|11586.73|0
1628692430000|2021-08-11 14:33:50|11586.86|11586.86|11586.86|11586.86|11586.86|11586.86|11586.86|11586.86|0
1628692440000|2021-08-11 14:34:00|11586.84|11586.84|11586.86|11586.86|11586.86|11586.86|11586.84|11586.84|0
1628692450000|2021-08-11 14:34:10|11586.75|11586.75|11586.75|11586.75|11586.75|11586.75|11586.75|11586.75|0
1628692470000|2021-08-11 14:34:30|11587.16|11587.16|11586.75|11586.75|11587.16|11587.16|11586.75|11586.75|0
1628692490000|2021-08-11 14:34:50|11586.68|11586.68|11586.68|11586.68|11586.68|11586.68|11586.68|11586.68|0
1628692500000|2021-08-11 14:35:00|11586.46|11586.46|11586.05|11586.05|11586.46|11586.46|11586.05|11586.05|0
1628692510000|2021-08-11 14:35:10|11584.82|11584.82|11585.31|11585.31|11586.27|11586.27|11584.82|11584.82|0
1628692520000|2021-08-11 14:35:20|11585.16|11585.16|11586.01|11586.01|11586.01|11586.01|11585.01|11585.01|0
1628692530000|2021-08-11 14:35:30|11585.93|11585.93|11586.01|11586.01|11586.01|11586.01|11585.85|11585.85|0
1628692540000|2021-08-11 14:35:40|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|11586.83|0
1628692570000|2021-08-11 14:36:10|11586.91|11586.91|11586.91|11586.91|11586.91|11586.91|11586.67|11586.67|0
1628692580000|2021-08-11 14:36:20|11586.7|11586.7|11587.86|11587.86|11588.86|11588.86|11586.7|11586.7|0
1628692590000|2021-08-11 14:36:30|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|0
1628692600000|2021-08-11 14:36:40|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|11587.67|0
1628692610000|2021-08-11 14:36:50|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|11587.43|0
1628692620000|2021-08-11 14:37:00|11587.37|11587.37|11587.48|11587.48|11587.48|11587.48|11587.37|11587.37|0
1628692630000|2021-08-11 14:37:10|11587.4|11587.4|11587.32|11587.32|11587.4|11587.4|11587.32|11587.32|0
1628692640000|2021-08-11 14:37:20|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|11587.4|0
1628692660000|2021-08-11 14:37:40|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|11587.62|0
1628692680000|2021-08-11 14:38:00|11587.36|11587.36|11583.96|11583.96|11587.36|11587.36|11583.96|11583.96|0
1628692700000|2021-08-11 14:38:20|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|11583.75|0
1628692710000|2021-08-11 14:38:30|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|11583.83|0
1628692730000|2021-08-11 14:38:50|11583.91|11583.91|11583.91|11583.91|11583.91|11583.91|11583.91|11583.91|0
1628692760000|2021-08-11 14:39:20|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|0
1628692770000|2021-08-11 14:39:30|11584.02|11584.02|11582.59|11582.59|11584.02|11584.02|11582.38|11582.38|0
1628692780000|2021-08-11 14:39:40|11582.34|11582.34|11582.34|11582.34|11582.34|11582.34|11582.34|11582.34|0
1628692790000|2021-08-11 14:39:50|11581.34|11581.34|11581.34|11581.34|11581.34|11581.34|11581.34|11581.34|0
1628692800000|2021-08-11 14:40:00|11581.59|11581.59|11581.59|11581.59|11581.59|11581.59|11581.59|11581.59|0
1628692820000|2021-08-11 14:40:20|11581.8|11581.8|11583.63|11583.63|11583.63|11583.63|11581.8|11581.8|0
1628692830000|2021-08-11 14:40:30|11583.22|11583.22|11583.22|11583.22|11583.22|11583.22|11583.22|11583.22|0
1628692860000|2021-08-11 14:41:00|11584.45|11584.45|11584.23|11584.23|11584.45|11584.45|11584.23|11584.23|0
1628692870000|2021-08-11 14:41:10|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|11583.98|0
1628692880000|2021-08-11 14:41:20|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|11584.39|0
1628692890000|2021-08-11 14:41:30|11584.5|11584.5|11584.63|11584.63|11584.71|11584.71|11584.5|11584.5|0
1628692900000|2021-08-11 14:41:40|11584.71|11584.71|11584.95|11584.95|11585.12|11585.12|11584.71|11584.71|0
1628692930000|2021-08-11 14:42:10|11585.27|11585.27|11585.27|11585.27|11585.27|11585.27|11585.27|11585.27|0
1628692940000|2021-08-11 14:42:20|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|11585.51|0
1628692950000|2021-08-11 14:42:30|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|11584.84|0
1628692960000|2021-08-11 14:42:40|11584.58|11584.58|11584.17|11584.17|11584.58|11584.58|11584.17|11584.17|0
1628692980000|2021-08-11 14:43:00|11583.93|11583.93|11584.17|11584.17|11584.17|11584.17|11583.93|11583.93|0
1628693000000|2021-08-11 14:43:20|11584.22|11584.22|11584.17|11584.17|11584.22|11584.22|11584.17|11584.17|0
1628693020000|2021-08-11 14:43:40|11584.44|11584.44|11584.84|11584.84|11584.84|11584.84|11584.44|11584.44|0
1628693030000|2021-08-11 14:43:50|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|11584.67|0
1628693050000|2021-08-11 14:44:10|11584.27|11584.27|11584.47|11584.47|11584.47|11584.47|11584.27|11584.27|0
1628693060000|2021-08-11 14:44:20|11583.76|11583.76|11583.84|11583.84|11583.84|11583.84|11583.6|11583.6|0
1628693070000|2021-08-11 14:44:30|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|0
1628693080000|2021-08-11 14:44:40|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|0
1628693090000|2021-08-11 14:44:50|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|0
1628693110000|2021-08-11 14:45:10|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|11582.92|0
1628693120000|2021-08-11 14:45:20|11583.92|11583.92|11583.92|11583.92|11583.92|11583.92|11583.92|11583.92|0
1628693130000|2021-08-11 14:45:30|11583.76|11583.76|11583.69|11583.69|11583.76|11583.76|11583.69|11583.69|0
1628693160000|2021-08-11 14:46:00|11583.42|11583.42|11583.83|11583.83|11583.83|11583.83|11583.42|11583.42|0
1628693170000|2021-08-11 14:46:10|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|11584.18|0
1628693200000|2021-08-11 14:46:40|11583.96|11583.96|11583.83|11583.83|11583.96|11583.96|11583.75|11583.75|0
1628693210000|2021-08-11 14:46:50|11584.18|11584.18|11584.23|11584.23|11584.23|11584.23|11584.18|11584.18|0
1628693240000|2021-08-11 14:47:20|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|0
1628693250000|2021-08-11 14:47:30|11583.1|11583.1|11582.09|11582.09|11583.1|11583.1|11582.09|11582.09|0
1628693260000|2021-08-11 14:47:40|11581.83|11581.83|11582.04|11582.04|11582.04|11582.04|11581.83|11581.83|0
1628693270000|2021-08-11 14:47:50|11582.26|11582.26|11581.36|11581.36|11582.26|11582.26|11581.36|11581.36|0
1628693290000|2021-08-11 14:48:10|11581.1|11581.1|11581.36|11581.36|11581.36|11581.36|11581.1|11581.1|0
1628693300000|2021-08-11 14:48:20|11581.24|11581.24|11581.41|11581.41|11581.41|11581.41|11581.24|11581.24|0
1628693360000|2021-08-11 14:49:20|11581.14|11581.14|11579.21|11579.21|11581.14|11581.14|11579.13|11579.13|0
1628693380000|2021-08-11 14:49:40|11579.25|11579.25|11579.17|11579.17|11579.25|11579.25|11579.17|11579.17|0
1628693390000|2021-08-11 14:49:50|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|0
1628693400000|2021-08-11 14:50:00|11579.4|11579.4|11581.41|11581.41|11581.41|11581.41|11579.4|11579.4|0
1628693410000|2021-08-11 14:50:10|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|11581.62|0
1628693420000|2021-08-11 14:50:20|11581.84|11581.84|11581.99|11581.99|11581.99|11581.99|11581.84|11581.84|0
1628693440000|2021-08-11 14:50:40|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|11580.99|0
1628693450000|2021-08-11 14:50:50|11580.82|11580.82|11580.49|11580.49|11580.82|11580.82|11580.28|11580.28|0
1628693460000|2021-08-11 14:51:00|11580.64|11580.64|11580.59|11580.59|11580.81|11580.81|11580.51|11580.51|0
1628693470000|2021-08-11 14:51:10|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|11581.6|0
1628693490000|2021-08-11 14:51:30|11581.38|11581.38|11582.77|11582.77|11582.77|11582.77|11581.38|11581.38|0
1628693520000|2021-08-11 14:52:00|11582.87|11582.87|11582.73|11582.73|11582.87|11582.87|11582.46|11582.46|0
1628693550000|2021-08-11 14:52:30|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|11582.56|0
1628693560000|2021-08-11 14:52:40|11582.2|11582.2|11581.97|11581.97|11582.2|11582.2|11581.97|11581.97|0
1628693570000|2021-08-11 14:52:50|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|11581.15|0
1628693580000|2021-08-11 14:53:00|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|11580.88|0
1628693590000|2021-08-11 14:53:10|11580.75|11580.75|11579.61|11579.61|11580.75|11580.75|11579.61|11579.61|0
1628693600000|2021-08-11 14:53:20|11579.75|11579.75|11579.75|11579.75|11579.75|11579.75|11579.75|11579.75|0
1628693610000|2021-08-11 14:53:30|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|0
1628693620000|2021-08-11 14:53:40|11579.95|11579.95|11579.24|11579.24|11579.95|11579.95|11579.24|11579.24|0
1628693630000|2021-08-11 14:53:50|11579.17|11579.17|11578.89|11578.89|11579.17|11579.17|11578.73|11578.73|0
1628693640000|2021-08-11 14:54:00|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|0
1628693650000|2021-08-11 14:54:10|11578.1|11578.1|11577.1|11577.1|11578.1|11578.1|11577.1|11577.1|0
1628693660000|2021-08-11 14:54:20|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|11577.18|0
1628693670000|2021-08-11 14:54:30|11576.82|11576.82|11576.72|11576.72|11577.12|11577.12|11576.72|11576.72|0
1628693700000|2021-08-11 14:55:00|11576.64|11576.64|11576.85|11576.85|11576.85|11576.85|11576.64|11576.64|0
1628693710000|2021-08-11 14:55:10|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|11576.82|0
1628693730000|2021-08-11 14:55:30|11576.74|11576.74|11576.74|11576.74|11576.74|11576.74|11576.74|11576.74|0
1628693750000|2021-08-11 14:55:50|11576.66|11576.66|11577.02|11577.02|11577.02|11577.02|11576.61|11576.61|0
1628693760000|2021-08-11 14:56:00|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|0
1628693770000|2021-08-11 14:56:10|11576.97|11576.97|11576.56|11576.56|11576.97|11576.97|11576.56|11576.56|0
1628693780000|2021-08-11 14:56:20|11576.21|11576.21|11577.36|11577.36|11577.43|11577.43|11576.21|11576.21|0
1628693790000|2021-08-11 14:56:30|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|11577.14|0
1628693810000|2021-08-11 14:56:50|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|11577.36|0
1628693820000|2021-08-11 14:57:00|11577.28|11577.28|11576.96|11576.96|11577.28|11577.28|11576.96|11576.96|0
1628693840000|2021-08-11 14:57:20|11577.2|11577.2|11575.84|11575.84|11577.2|11577.2|11575.84|11575.84|0
1628693860000|2021-08-11 14:57:40|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|11576.06|0
1628693870000|2021-08-11 14:57:50|11576.46|11576.46|11577.82|11577.82|11577.82|11577.82|11576.46|11576.46|0
1628693890000|2021-08-11 14:58:10|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|11578.04|0
1628693900000|2021-08-11 14:58:20|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|11577.87|0
1628693910000|2021-08-11 14:58:30|11578|11578|11578.21|11578.21|11578.21|11578.21|11578|11578|0
1628693920000|2021-08-11 14:58:40|11577.86|11577.86|11576.04|11576.04|11577.86|11577.86|11576.04|11576.04|0
1628693930000|2021-08-11 14:58:50|11575.98|11575.98|11574.75|11574.75|11575.98|11575.98|11574.75|11574.75|0
1628693940000|2021-08-11 14:59:00|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|0
1628693950000|2021-08-11 14:59:10|11574.05|11574.05|11573.83|11573.83|11574.05|11574.05|11573.83|11573.83|0
1628693960000|2021-08-11 14:59:20|11573.56|11573.56|11573.56|11573.56|11573.56|11573.56|11573.56|11573.56|0
1628693970000|2021-08-11 14:59:30|11573.62|11573.62|11573.45|11573.45|11573.62|11573.62|11573.45|11573.45|0
1628693980000|2021-08-11 14:59:40|11571.44|11571.44|11571.12|11571.12|11571.44|11571.44|11571.12|11571.12|0
1628693990000|2021-08-11 14:59:50|11570.81|11570.81|11570.49|11570.49|11570.96|11570.96|11570.49|11570.49|0
1628694000000|2021-08-11 15:00:00|11570.29|11570.29|11569.93|11569.93|11570.29|11570.29|11569.93|11569.93|0
1628694010000|2021-08-11 15:00:10|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|11569.74|0
1628694030000|2021-08-11 15:00:30|11569.8|11569.8|11569.97|11569.97|11569.97|11569.97|11569.8|11569.8|0
1628694040000|2021-08-11 15:00:40|11569.75|11569.75|11569.43|11569.43|11569.75|11569.75|11569.43|11569.43|0
1628694050000|2021-08-11 15:00:50|11568.43|11568.43|11567.83|11567.83|11568.43|11568.43|11567.83|11567.83|0
1628694060000|2021-08-11 15:01:00|11567.61|11567.61|11567.25|11567.25|11567.61|11567.61|11567.25|11567.25|0
1628694070000|2021-08-11 15:01:10|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|11566.9|0
1628694080000|2021-08-11 15:01:20|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|11566.66|0
1628694100000|2021-08-11 15:01:40|11566.46|11566.46|11566.33|11566.33|11566.46|11566.46|11566.33|11566.33|0
1628694110000|2021-08-11 15:01:50|11565.81|11565.81|11566.33|11566.33|11566.33|11566.33|11565.81|11565.81|0
1628694130000|2021-08-11 15:02:10|11566.17|11566.17|11566.25|11566.25|11566.25|11566.25|11566.17|11566.17|0
1628694150000|2021-08-11 15:02:30|11566.01|11566.01|11565.7|11565.7|11566.09|11566.09|11565.7|11565.7|0
1628694160000|2021-08-11 15:02:40|11566.11|11566.11|11565.94|11565.94|11566.11|11566.11|11565.89|11565.89|0
1628694180000|2021-08-11 15:03:00|11565.81|11565.81|11564.71|11564.71|11565.81|11565.81|11564.45|11564.45|0
1628694190000|2021-08-11 15:03:10|11564.58|11564.58|11564.5|11564.5|11564.58|11564.58|11564.5|11564.5|0
1628694200000|2021-08-11 15:03:20|11564.29|11564.29|11564.29|11564.29|11564.29|11564.29|11564.07|11564.07|0
1628694210000|2021-08-11 15:03:30|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|11564.12|0
1628694220000|2021-08-11 15:03:40|11564.34|11564.34|11564.12|11564.12|11564.34|11564.34|11564.12|11564.12|0
1628694230000|2021-08-11 15:03:50|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|11563.91|0
1628694240000|2021-08-11 15:04:00|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|11563.65|0
1628694280000|2021-08-11 15:04:40|11563.87|11563.87|11563.05|11563.05|11563.87|11563.87|11563.05|11563.05|0
1628694290000|2021-08-11 15:04:50|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|11564.28|0
1628694300000|2021-08-11 15:05:00|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|11564.44|0
1628694310000|2021-08-11 15:05:10|11564.01|11564.01|11562.97|11562.97|11564.01|11564.01|11562.97|11562.97|0
1628694330000|2021-08-11 15:05:30|11562.8|11562.8|11562.75|11562.75|11563.02|11563.02|11562.75|11562.75|0
1628694340000|2021-08-11 15:05:40|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|11562.67|0
1628694350000|2021-08-11 15:05:50|11562.89|11562.89|11562.89|11562.89|11562.89|11562.89|11562.89|11562.89|0
1628694360000|2021-08-11 15:06:00|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|11563.3|0
1628694370000|2021-08-11 15:06:10|11563.65|11563.65|11563.57|11563.57|11563.65|11563.65|11563.57|11563.57|0
1628694380000|2021-08-11 15:06:20|11564.28|11564.28|11563.99|11563.99|11564.28|11564.28|11563.58|11563.58|0
1628694420000|2021-08-11 15:07:00|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|11563.58|0
1628694430000|2021-08-11 15:07:10|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|0
1628694440000|2021-08-11 15:07:20|11563.73|11563.73|11563.63|11563.63|11563.73|11563.73|11563.52|11563.52|0
1628694450000|2021-08-11 15:07:30|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|11563.46|0
1628694460000|2021-08-11 15:07:40|11563.19|11563.19|11562.98|11562.98|11563.19|11563.19|11562.98|11562.98|0
1628694470000|2021-08-11 15:07:50|11561.75|11561.75|11561.67|11561.67|11561.83|11561.83|11561.67|11561.67|0
1628694480000|2021-08-11 15:08:00|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|11561.19|0
1628694490000|2021-08-11 15:08:10|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|11561.24|0
1628694510000|2021-08-11 15:08:30|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|11560.01|0
1628694520000|2021-08-11 15:08:40|11559.6|11559.6|11560.01|11560.01|11560.01|11560.01|11559.6|11559.6|0
1628694530000|2021-08-11 15:08:50|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|11560.22|0
1628694540000|2021-08-11 15:09:00|11561.23|11561.23|11560.56|11560.56|11561.23|11561.23|11560.56|11560.56|0
1628694550000|2021-08-11 15:09:10|11559.2|11559.2|11557.62|11557.62|11559.2|11559.2|11557.62|11557.62|0
1628694560000|2021-08-11 15:09:20|11557.73|11557.73|11557.73|11557.73|11557.73|11557.73|11557.73|11557.73|0
1628694570000|2021-08-11 15:09:30|11557.34|11557.34|11557.6|11557.6|11557.6|11557.6|11557.34|11557.34|0
1628694590000|2021-08-11 15:09:50|11556.95|11556.95|11556.95|11556.95|11556.95|11556.95|11556.95|11556.95|0
1628694600000|2021-08-11 15:10:00|11556.09|11556.09|11556.22|11556.22|11556.31|11556.31|11556.09|11556.09|0
1628694610000|2021-08-11 15:10:10|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|11556.43|0
1628694630000|2021-08-11 15:10:30|11556.3|11556.3|11557.3|11557.3|11557.3|11557.3|11556.3|11556.3|0
1628694640000|2021-08-11 15:10:40|11557.23|11557.23|11557.3|11557.3|11557.3|11557.3|11557.23|11557.23|0
1628694660000|2021-08-11 15:11:00|11556.9|11556.9|11557.02|11557.02|11557.02|11557.02|11556.75|11556.75|0
1628694670000|2021-08-11 15:11:10|11557.72|11557.72|11558.13|11558.13|11558.13|11558.13|11557.72|11557.72|0
1628694680000|2021-08-11 15:11:20|11557.13|11557.13|11557.14|11557.14|11557.22|11557.22|11557.04|11557.04|0
1628694700000|2021-08-11 15:11:40|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|11557.36|0
1628694710000|2021-08-11 15:11:50|11557.19|11557.19|11556.8|11556.8|11557.19|11557.19|11556.63|11556.63|0
1628694720000|2021-08-11 15:12:00|11556.62|11556.62|11556.13|11556.13|11556.62|11556.62|11556.13|11556.13|0
1628694730000|2021-08-11 15:12:10|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|0
1628694740000|2021-08-11 15:12:20|11555.85|11555.85|11555.75|11555.75|11555.85|11555.85|11555.75|11555.75|0
1628694750000|2021-08-11 15:12:30|11555.68|11555.68|11555.76|11555.76|11555.99|11555.99|11555.68|11555.68|0
1628694760000|2021-08-11 15:12:40|11555.77|11555.77|11555.76|11555.76|11555.77|11555.77|11555.76|11555.76|0
1628694770000|2021-08-11 15:12:50|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|0
1628694780000|2021-08-11 15:13:00|11556.12|11556.12|11555.9|11555.9|11556.12|11556.12|11555.9|11555.9|0
1628694790000|2021-08-11 15:13:10|11555.83|11555.83|11555.97|11555.97|11555.97|11555.97|11555.83|11555.83|0
1628694810000|2021-08-11 15:13:30|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|11556.19|0
1628694820000|2021-08-11 15:13:40|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|11556.04|0
1628694850000|2021-08-11 15:14:10|11555.87|11555.87|11555.71|11555.71|11555.87|11555.87|11555.71|11555.71|0
1628694860000|2021-08-11 15:14:20|11555.79|11555.79|11555.79|11555.79|11555.79|11555.79|11555.79|11555.79|0
1628694870000|2021-08-11 15:14:30|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|11555.96|0
1628694890000|2021-08-11 15:14:50|11556.01|11556.01|11556.01|11556.01|11556.01|11556.01|11556.01|11556.01|0
1628694900000|2021-08-11 15:15:00|11555.82|11555.82|11555.9|11555.9|11555.9|11555.9|11555.82|11555.82|0
1628694910000|2021-08-11 15:15:10|11555.81|11555.81|11555.82|11555.82|11555.82|11555.82|11555.81|11555.81|0
1628694930000|2021-08-11 15:15:30|11555.37|11555.37|11555.77|11555.77|11555.77|11555.77|11555.37|11555.37|0
1628694940000|2021-08-11 15:15:40|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|11555.9|0
1628694950000|2021-08-11 15:15:50|11555.5|11555.5|11555.5|11555.5|11555.5|11555.5|11555.5|11555.5|0
1628694960000|2021-08-11 15:16:00|11556.86|11556.86|11558.78|11558.78|11558.78|11558.78|11556.86|11556.86|0
1628694970000|2021-08-11 15:16:10|11559.13|11559.13|11559.33|11559.33|11559.74|11559.74|11559.13|11559.13|0
1628694980000|2021-08-11 15:16:20|11559.25|11559.25|11559.27|11559.27|11559.27|11559.27|11559.25|11559.25|0
1628694990000|2021-08-11 15:16:30|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|11559.25|0
1628695000000|2021-08-11 15:16:40|11559.2|11559.2|11559.16|11559.16|11559.2|11559.2|11559.16|11559.16|0
1628695010000|2021-08-11 15:16:50|11559.11|11559.11|11559.93|11559.93|11559.93|11559.93|11558.7|11558.7|0
1628695020000|2021-08-11 15:17:00|11560|11560|11559.97|11559.97|11560|11560|11559.73|11559.73|0
1628695030000|2021-08-11 15:17:10|11560.15|11560.15|11560.53|11560.53|11560.53|11560.53|11560.15|11560.15|0
1628695050000|2021-08-11 15:17:30|11560.45|11560.45|11560.67|11560.67|11560.67|11560.67|11560.45|11560.45|0
1628695060000|2021-08-11 15:17:40|11561.67|11561.67|11561.7|11561.7|11561.86|11561.86|11561.67|11561.67|0
1628695070000|2021-08-11 15:17:50|11561.62|11561.62|11560.39|11560.39|11561.62|11561.62|11560.39|11560.39|0
1628695090000|2021-08-11 15:18:10|11560.32|11560.32|11560.32|11560.32|11560.32|11560.32|11560.32|11560.32|0
1628695100000|2021-08-11 15:18:20|11560.72|11560.72|11561.35|11561.35|11561.35|11561.35|11560.72|11560.72|0
1628695110000|2021-08-11 15:18:30|11561.76|11561.76|11561.4|11561.4|11561.76|11561.76|11561.4|11561.4|0
1628695120000|2021-08-11 15:18:40|11561.81|11561.81|11561.57|11561.57|11561.81|11561.81|11561.57|11561.57|0
1628695130000|2021-08-11 15:18:50|11561.49|11561.49|11561.33|11561.33|11561.49|11561.49|11560.91|11560.91|0
1628695140000|2021-08-11 15:19:00|11561.25|11561.25|11561.25|11561.25|11561.36|11561.36|11561.16|11561.16|0
1628695150000|2021-08-11 15:19:10|11561.16|11561.16|11561.16|11561.16|11561.57|11561.57|11561.16|11561.16|0
1628695170000|2021-08-11 15:19:30|11561|11561|11561|11561|11561|11561|11561|11561|0
1628695180000|2021-08-11 15:19:40|11560|11560|11558.58|11558.58|11560|11560|11558.58|11558.58|0
1628695190000|2021-08-11 15:19:50|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|11558.21|0
1628695200000|2021-08-11 15:20:00|11559.44|11559.44|11561.02|11561.02|11561.02|11561.02|11559.44|11559.44|0
1628695210000|2021-08-11 15:20:10|11561.26|11561.26|11561.55|11561.55|11561.55|11561.55|11561.26|11561.26|0
1628695220000|2021-08-11 15:20:20|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|11561.14|0
1628695230000|2021-08-11 15:20:30|11561.31|11561.31|11561.39|11561.39|11561.39|11561.39|11561.31|11561.31|0
1628695240000|2021-08-11 15:20:40|11561.55|11561.55|11562.72|11562.72|11562.72|11562.72|11561.55|11561.55|0
1628695250000|2021-08-11 15:20:50|11562.62|11562.62|11562.68|11562.68|11562.68|11562.68|11562.26|11562.26|0
1628695260000|2021-08-11 15:21:00|11562.9|11562.9|11564.56|11564.56|11564.56|11564.56|11562.9|11562.9|0
1628695270000|2021-08-11 15:21:10|11564.58|11564.58|11564.86|11564.86|11564.91|11564.91|11564.58|11564.58|0
1628695280000|2021-08-11 15:21:20|11565.03|11565.03|11566.87|11566.87|11567.28|11567.28|11564.86|11564.86|0
1628695290000|2021-08-11 15:21:30|11567.23|11567.23|11566.95|11566.95|11567.71|11567.71|11566.95|11566.95|0
1628695300000|2021-08-11 15:21:40|11566.97|11566.97|11567.32|11567.32|11567.32|11567.32|11566.97|11566.97|0
1628695320000|2021-08-11 15:22:00|11567|11567|11566.96|11566.96|11567|11567|11566.8|11566.8|0
1628695330000|2021-08-11 15:22:10|11566.8|11566.8|11566.57|11566.57|11566.8|11566.8|11564.34|11564.34|0
1628695340000|2021-08-11 15:22:20|11567.8|11567.8|11568.07|11568.07|11568.07|11568.07|11567.63|11567.63|0
1628695350000|2021-08-11 15:22:30|11568.59|11568.59|11568.91|11568.91|11569.17|11569.17|11568.55|11568.55|0
1628695360000|2021-08-11 15:22:40|11569.04|11569.04|11569.2|11569.2|11569.2|11569.2|11569.04|11569.04|0
1628695370000|2021-08-11 15:22:50|11569.41|11569.41|11570.28|11570.28|11570.28|11570.28|11569.25|11569.25|0
1628695380000|2021-08-11 15:23:00|11570.51|11570.51|11570.92|11570.92|11570.92|11570.92|11570.51|11570.51|0
1628695390000|2021-08-11 15:23:10|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|11570.97|0
1628695400000|2021-08-11 15:23:20|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|11570.46|0
1628695420000|2021-08-11 15:23:40|11570.59|11570.59|11570.7|11570.7|11571.13|11571.13|11570.07|11570.07|0
1628695430000|2021-08-11 15:23:50|11570.54|11570.54|11571.25|11571.25|11571.25|11571.25|11570.54|11570.54|0
1628695440000|2021-08-11 15:24:00|11571.46|11571.46|11571.06|11571.06|11571.82|11571.82|11571.06|11571.06|0
1628695450000|2021-08-11 15:24:10|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|11571.14|0
1628695460000|2021-08-11 15:24:20|11571.2|11571.2|11570.96|11570.96|11571.2|11571.2|11570.96|11570.96|0
1628695470000|2021-08-11 15:24:30|11570.76|11570.76|11570.18|11570.18|11570.76|11570.76|11570.18|11570.18|0
1628695490000|2021-08-11 15:24:50|11570.02|11570.02|11569.81|11569.81|11570.02|11570.02|11569.81|11569.81|0
1628695500000|2021-08-11 15:25:00|11568.8|11568.8|11568.28|11568.28|11568.8|11568.8|11568.28|11568.28|0
1628695510000|2021-08-11 15:25:10|11567.93|11567.93|11568.09|11568.09|11568.09|11568.09|11567.63|11567.63|0
1628695520000|2021-08-11 15:25:20|11568.31|11568.31|11567.13|11567.13|11568.31|11568.31|11567.13|11567.13|0
1628695530000|2021-08-11 15:25:30|11567.37|11567.37|11567.88|11567.88|11567.88|11567.88|11567.32|11567.32|0
1628695540000|2021-08-11 15:25:40|11568.03|11568.03|11567.79|11567.79|11568.03|11568.03|11567.79|11567.79|0
1628695560000|2021-08-11 15:26:00|11567.6|11567.6|11569.58|11569.58|11572.45|11572.45|11567.6|11567.6|0
1628695570000|2021-08-11 15:26:10|11569.51|11569.51|11569.58|11569.58|11569.58|11569.58|11569.51|11569.51|0
1628695580000|2021-08-11 15:26:20|11569.99|11569.99|11569.85|11569.85|11570.86|11570.86|11568.99|11568.99|0
1628695600000|2021-08-11 15:26:40|11570.37|11570.37|11570.29|11570.29|11570.37|11570.37|11570.29|11570.29|0
1628695620000|2021-08-11 15:27:00|11570.21|11570.21|11570.71|11570.71|11570.71|11570.71|11570.21|11570.21|0
1628695640000|2021-08-11 15:27:20|11570.92|11570.92|11570.98|11570.98|11571.02|11571.02|11570.67|11570.67|0
1628695650000|2021-08-11 15:27:30|11570.74|11570.74|11570.74|11570.74|11570.74|11570.74|11570.74|11570.74|0
1628695660000|2021-08-11 15:27:40|11570.7|11570.7|11570.52|11570.52|11570.72|11570.72|11570.31|11570.31|0
1628695670000|2021-08-11 15:27:50|11570.01|11570.01|11570.01|11570.01|11570.01|11570.01|11570.01|11570.01|0
1628695680000|2021-08-11 15:28:00|11570.38|11570.38|11570.69|11570.69|11570.69|11570.69|11570.2|11570.2|0
1628695690000|2021-08-11 15:28:10|11571.69|11571.69|11574.2|11574.2|11574.2|11574.2|11571.69|11571.69|0
1628695700000|2021-08-11 15:28:20|11574.11|11574.11|11574.59|11574.59|11574.59|11574.59|11574.11|11574.11|0
1628695710000|2021-08-11 15:28:30|11574.86|11574.86|11575.01|11575.01|11575.11|11575.11|11574.58|11574.58|0
1628695720000|2021-08-11 15:28:40|11575.36|11575.36|11577.08|11577.08|11577.43|11577.43|11575.01|11575.01|0
1628695730000|2021-08-11 15:28:50|11577.43|11577.43|11575.57|11575.57|11577.43|11577.43|11575.57|11575.57|0
1628695740000|2021-08-11 15:29:00|11575.81|11575.81|11572.13|11572.13|11575.81|11575.81|11571.96|11571.96|0
1628695750000|2021-08-11 15:29:10|11571.96|11571.96|11571.8|11571.8|11571.96|11571.96|11570.95|11570.95|0
1628695760000|2021-08-11 15:29:20|11572.07|11572.07|11571.58|11571.58|11572.14|11572.14|11571.58|11571.58|0
1628695770000|2021-08-11 15:29:30|11570.35|11570.35|11572.34|11572.34|11572.95|11572.95|11570.35|11570.35|0
1628695780000|2021-08-11 15:29:40|11572.1|11572.1|11571.86|11571.86|11572.1|11572.1|11571.47|11571.47|0
1628695790000|2021-08-11 15:29:50|11571.52|11571.52|11574.84|11574.84|11576.38|11576.38|11571.52|11571.52|0
1628752500000|2021-08-12 07:15:00|11595.21|11595.21|11597.14|11597.14|11597.14|11597.14|11592.67|11592.67|0
1628752510000|2021-08-12 07:15:10|11596.73|11596.73|11596.95|11596.95|11596.95|11596.95|11596.73|11596.73|0
1628752520000|2021-08-12 07:15:20|11595.72|11595.72|11595.79|11595.79|11595.79|11595.79|11595.72|11595.72|0
1628752530000|2021-08-12 07:15:30|11594.79|11594.79|11595.79|11595.79|11595.79|11595.79|11594.79|11594.79|0
1628752550000|2021-08-12 07:15:50|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|0
1628752560000|2021-08-12 07:16:00|11595.66|11595.66|11594.53|11594.53|11595.66|11595.66|11594.53|11594.53|0
1628752590000|2021-08-12 07:16:30|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|11594.39|0
1628752610000|2021-08-12 07:16:50|11593.31|11593.31|11593.09|11593.09|11593.31|11593.31|11593.09|11593.09|0
1628752620000|2021-08-12 07:17:00|11592.37|11592.37|11594.83|11594.83|11594.83|11594.83|11592.37|11592.37|0
1628752630000|2021-08-12 07:17:10|11594.59|11594.59|11593.87|11593.87|11594.59|11594.59|11593.87|11593.87|0
1628752650000|2021-08-12 07:17:30|11593.36|11593.36|11594.22|11594.22|11594.22|11594.22|11593.36|11593.36|0
1628752660000|2021-08-12 07:17:40|11592.99|11592.99|11596.17|11596.17|11596.17|11596.17|11592.99|11592.99|0
1628752670000|2021-08-12 07:17:50|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|11595.71|0
1628752680000|2021-08-12 07:18:00|11596.94|11596.94|11597.86|11597.86|11598.03|11598.03|11596.94|11596.94|0
1628752690000|2021-08-12 07:18:10|11598.13|11598.13|11597.82|11597.82|11598.26|11598.26|11597.82|11597.82|0
1628752700000|2021-08-12 07:18:20|11597.69|11597.69|11595.23|11595.23|11597.69|11597.69|11595.23|11595.23|0
1628752710000|2021-08-12 07:18:30|11594|11594|11593.49|11593.49|11594|11594|11593.49|11593.49|0
1628752720000|2021-08-12 07:18:40|11593.27|11593.27|11593.49|11593.49|11593.49|11593.49|11593.27|11593.27|0
1628752740000|2021-08-12 07:19:00|11593.27|11593.27|11590.31|11590.31|11593.54|11593.54|11588.61|11588.61|0
1628752750000|2021-08-12 07:19:10|11590.42|11590.42|11592.47|11592.47|11592.47|11592.47|11590.42|11590.42|0
1628752760000|2021-08-12 07:19:20|11593.39|11593.39|11591|11591|11593.39|11593.39|11591|11591|0
1628752770000|2021-08-12 07:19:30|11592.22|11592.22|11592.22|11592.22|11592.22|11592.22|11592.22|11592.22|0
1628752790000|2021-08-12 07:19:50|11599.26|11599.26|11601.71|11601.71|11601.71|11601.71|11599.26|11599.26|0
1628752800000|2021-08-12 07:20:00|11601.89|11601.89|11606.43|11606.43|11607|11607|11601.89|11601.89|0
1628752810000|2021-08-12 07:20:10|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|0
1628752820000|2021-08-12 07:20:20|11611.06|11611.06|11609.97|11609.97|11611.06|11611.06|11609.97|11609.97|0
1628752840000|2021-08-12 07:20:40|11609.89|11609.89|11609.65|11609.65|11609.89|11609.89|11608.42|11608.42|0
1628752850000|2021-08-12 07:20:50|11609.26|11609.26|11609.47|11609.47|11609.47|11609.47|11609.26|11609.26|0
1628752860000|2021-08-12 07:21:00|11607.46|11607.46|11607.05|11607.05|11607.46|11607.46|11607.05|11607.05|0
1628752870000|2021-08-12 07:21:10|11606.7|11606.7|11605.94|11605.94|11606.7|11606.7|11605.7|11605.7|0
1628752880000|2021-08-12 07:21:20|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|0
1628752890000|2021-08-12 07:21:30|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|0
1628752900000|2021-08-12 07:21:40|11602.9|11602.9|11602.67|11602.67|11602.9|11602.9|11602.67|11602.67|0
1628752920000|2021-08-12 07:22:00|11602.59|11602.59|11605.67|11605.67|11605.67|11605.67|11602.59|11602.59|0
1628752930000|2021-08-12 07:22:10|11605.19|11605.19|11605.19|11605.19|11605.19|11605.19|11605.19|11605.19|0
1628752940000|2021-08-12 07:22:20|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|0
1628752960000|2021-08-12 07:22:40|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1628752970000|2021-08-12 07:22:50|11604.33|11604.33|11603.1|11603.1|11604.33|11604.33|11603.1|11603.1|0
1628752980000|2021-08-12 07:23:00|11604.92|11604.92|11607.17|11607.17|11607.17|11607.17|11604.92|11604.92|0
1628752990000|2021-08-12 07:23:10|11609.63|11609.63|11612.33|11612.33|11612.33|11612.33|11609.63|11609.63|0
1628753000000|2021-08-12 07:23:20|11613.14|11613.14|11613.74|11613.74|11614.74|11614.74|11613.14|11613.14|0
1628753010000|2021-08-12 07:23:30|11614.01|11614.01|11616.26|11616.26|11616.26|11616.26|11614.01|11614.01|0
1628753030000|2021-08-12 07:23:50|11616.34|11616.34|11615.11|11615.11|11616.34|11616.34|11615.11|11615.11|0
1628753040000|2021-08-12 07:24:00|11614.59|11614.59|11615.11|11615.11|11615.11|11615.11|11614.59|11614.59|0
1628753050000|2021-08-12 07:24:10|11614.11|11614.11|11615.11|11615.11|11615.11|11615.11|11614.11|11614.11|0
1628753060000|2021-08-12 07:24:20|11615.54|11615.54|11614.53|11614.53|11616.54|11616.54|11614.53|11614.53|0
1628753070000|2021-08-12 07:24:30|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|11613.53|0
1628753090000|2021-08-12 07:24:50|11612.3|11612.3|11611.48|11611.48|11612.3|11612.3|11611.48|11611.48|0
1628753100000|2021-08-12 07:25:00|11612.3|11612.3|11614.37|11614.37|11614.37|11614.37|11612.3|11612.3|0
1628753110000|2021-08-12 07:25:10|11615.6|11615.6|11615.6|11615.6|11615.6|11615.6|11615.6|11615.6|0
1628753120000|2021-08-12 07:25:20|11616.03|11616.03|11616.44|11616.44|11616.44|11616.44|11616.03|11616.03|0
1628753150000|2021-08-12 07:25:50|11616.77|11616.77|11616.88|11616.88|11616.93|11616.93|11616.77|11616.77|0
1628753160000|2021-08-12 07:26:00|11616.86|11616.86|11614.49|11614.49|11616.86|11616.86|11614.49|11614.49|0
1628753170000|2021-08-12 07:26:10|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|0
1628753180000|2021-08-12 07:26:20|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|0
1628753190000|2021-08-12 07:26:30|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|11614.35|0
1628753220000|2021-08-12 07:27:00|11614.59|11614.59|11614.81|11614.81|11614.81|11614.81|11614.59|11614.59|0
1628753230000|2021-08-12 07:27:10|11615.08|11615.08|11615.18|11615.18|11615.19|11615.19|11615.08|11615.08|0
1628753240000|2021-08-12 07:27:20|11615.27|11615.27|11615.99|11615.99|11615.99|11615.99|11615.27|11615.27|0
1628753250000|2021-08-12 07:27:30|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|11615.92|0
1628753280000|2021-08-12 07:28:00|11617.92|11617.92|11617.92|11617.92|11618.93|11618.93|11617.92|11617.92|0
1628753290000|2021-08-12 07:28:10|11618.93|11618.93|11617.56|11617.56|11618.93|11618.93|11616.92|11616.92|0
1628753300000|2021-08-12 07:28:20|11617.13|11617.13|11614.07|11614.07|11617.13|11617.13|11613.66|11613.66|0
1628753310000|2021-08-12 07:28:30|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|0
1628753320000|2021-08-12 07:28:40|11613.46|11613.46|11613.8|11613.8|11613.8|11613.8|11613.46|11613.46|0
1628753330000|2021-08-12 07:28:50|11612.79|11612.79|11611.44|11611.44|11612.79|11612.79|11611.44|11611.44|0
1628753340000|2021-08-12 07:29:00|11613.44|11613.44|11615.15|11615.15|11615.15|11615.15|11613.44|11613.44|0
1628753350000|2021-08-12 07:29:10|11614.67|11614.67|11614.81|11614.81|11614.81|11614.81|11614.67|11614.67|0
1628753360000|2021-08-12 07:29:20|11613.84|11613.84|11612.72|11612.72|11613.84|11613.84|11611.34|11611.34|0
1628753370000|2021-08-12 07:29:30|11613.78|11613.78|11612.67|11612.67|11613.78|11613.78|11612.67|11612.67|0
1628753380000|2021-08-12 07:29:40|11612.77|11612.77|11613.21|11613.21|11614.69|11614.69|11611.76|11611.76|0
1628753390000|2021-08-12 07:29:50|11613.72|11613.72|11613.47|11613.47|11614.43|11614.43|11613.47|11613.47|0
1628753400000|2021-08-12 07:30:00|11615.48|11615.48|11616.48|11616.48|11616.48|11616.48|11615.48|11615.48|0
1628753410000|2021-08-12 07:30:10|11615.83|11615.83|11616.1|11616.1|11616.1|11616.1|11615.83|11615.83|0
1628753420000|2021-08-12 07:30:20|11617.83|11617.83|11617.2|11617.2|11617.88|11617.88|11617.2|11617.2|0
1628753430000|2021-08-12 07:30:30|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|11618.63|0
1628753440000|2021-08-12 07:30:40|11618.5|11618.5|11617.48|11617.48|11618.5|11618.5|11617.28|11617.28|0
1628753450000|2021-08-12 07:30:50|11617.28|11617.28|11617.07|11617.07|11617.28|11617.28|11617.07|11617.07|0
1628753460000|2021-08-12 07:31:00|11617.2|11617.2|11616.79|11616.79|11617.2|11617.2|11616.79|11616.79|0
1628753470000|2021-08-12 07:31:10|11616.56|11616.56|11616.4|11616.4|11616.56|11616.56|11616.4|11616.4|0
1628753490000|2021-08-12 07:31:30|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|11616.05|0
1628753500000|2021-08-12 07:31:40|11616.29|11616.29|11615.45|11615.45|11616.29|11616.29|11615.45|11615.45|0
1628753520000|2021-08-12 07:32:00|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|0
1628753530000|2021-08-12 07:32:10|11614.23|11614.23|11615.24|11615.24|11615.24|11615.24|11614.23|11614.23|0
1628753550000|2021-08-12 07:32:30|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|11616.24|0
1628753570000|2021-08-12 07:32:50|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|11616.22|0
1628753580000|2021-08-12 07:33:00|11616.73|11616.73|11616.3|11616.3|11616.73|11616.73|11616.3|11616.3|0
1628753590000|2021-08-12 07:33:10|11616.09|11616.09|11615.38|11615.38|11616.09|11616.09|11615.38|11615.38|0
1628753600000|2021-08-12 07:33:20|11614.46|11614.46|11611.4|11611.4|11614.46|11614.46|11611.4|11611.4|0
1628753610000|2021-08-12 07:33:30|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|11610.89|0
1628753620000|2021-08-12 07:33:40|11610.49|11610.49|11609.69|11609.69|11610.49|11610.49|11609.69|11609.69|0
1628753630000|2021-08-12 07:33:50|11609.48|11609.48|11607.49|11607.49|11609.48|11609.48|11607.49|11607.49|0
1628753640000|2021-08-12 07:34:00|11607.71|11607.71|11608.04|11608.04|11608.04|11608.04|11607.61|11607.61|0
1628753650000|2021-08-12 07:34:10|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|0
1628753660000|2021-08-12 07:34:20|11609.11|11609.11|11608.7|11608.7|11609.11|11609.11|11608.7|11608.7|0
1628753670000|2021-08-12 07:34:30|11607.7|11607.7|11607.7|11607.7|11607.7|11607.7|11607.7|11607.7|0
1628753680000|2021-08-12 07:34:40|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1628753700000|2021-08-12 07:35:00|11606.56|11606.56|11605.29|11605.29|11606.56|11606.56|11605.29|11605.29|0
1628753710000|2021-08-12 07:35:10|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|11606.3|0
1628753750000|2021-08-12 07:35:50|11605.78|11605.78|11605.13|11605.13|11605.78|11605.78|11605.13|11605.13|0
1628753790000|2021-08-12 07:36:30|11604.7|11604.7|11606.06|11606.06|11606.06|11606.06|11604.7|11604.7|0
1628753800000|2021-08-12 07:36:40|11606.28|11606.28|11606.04|11606.04|11606.28|11606.28|11606.04|11606.04|0
1628753820000|2021-08-12 07:37:00|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|0
1628753830000|2021-08-12 07:37:10|11601.94|11601.94|11601.81|11601.81|11601.94|11601.94|11601.81|11601.81|0
1628753840000|2021-08-12 07:37:20|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|11601.97|0
1628753860000|2021-08-12 07:37:40|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|0
1628753870000|2021-08-12 07:37:50|11601.62|11601.62|11601.93|11601.93|11601.93|11601.93|11601.62|11601.62|0
1628753900000|2021-08-12 07:38:20|11602.09|11602.09|11602.22|11602.22|11602.22|11602.22|11602.09|11602.09|0
1628753910000|2021-08-12 07:38:30|11601.71|11601.71|11601.23|11601.23|11601.71|11601.71|11601.23|11601.23|0
1628753940000|2021-08-12 07:39:00|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|11602.46|0
1628753950000|2021-08-12 07:39:10|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1628753980000|2021-08-12 07:39:40|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|0
1628754000000|2021-08-12 07:40:00|11605.14|11605.14|11605.48|11605.48|11605.48|11605.48|11605.14|11605.14|0
1628754010000|2021-08-12 07:40:10|11605.87|11605.87|11606.09|11606.09|11606.09|11606.09|11605.87|11605.87|0
1628754020000|2021-08-12 07:40:20|11606.91|11606.91|11607|11607|11607|11607|11606.91|11606.91|0
1628754030000|2021-08-12 07:40:30|11606.59|11606.59|11609.05|11609.05|11609.05|11609.05|11606.59|11606.59|0
1628754040000|2021-08-12 07:40:40|11608.92|11608.92|11608.65|11608.65|11608.92|11608.92|11608.65|11608.65|0
1628754050000|2021-08-12 07:40:50|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|11608.87|0
1628754060000|2021-08-12 07:41:00|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|11607.64|0
1628754070000|2021-08-12 07:41:10|11607.86|11607.86|11608.29|11608.29|11608.29|11608.29|11607.86|11607.86|0
1628754080000|2021-08-12 07:41:20|11608.64|11608.64|11609.86|11609.86|11609.86|11609.86|11608.29|11608.29|0
1628754100000|2021-08-12 07:41:40|11609.51|11609.51|11609.29|11609.29|11609.51|11609.51|11609.29|11609.29|0
1628754120000|2021-08-12 07:42:00|11609.22|11609.22|11609.22|11609.22|11609.22|11609.22|11609.22|11609.22|0
1628754130000|2021-08-12 07:42:10|11608.78|11608.78|11606.12|11606.12|11608.78|11608.78|11605.76|11605.76|0
1628754140000|2021-08-12 07:42:20|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|11606.13|0
1628754150000|2021-08-12 07:42:30|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|0
1628754160000|2021-08-12 07:42:40|11605.44|11605.44|11605.37|11605.37|11605.44|11605.44|11605.37|11605.37|0
1628754170000|2021-08-12 07:42:50|11605.13|11605.13|11605.15|11605.15|11605.15|11605.15|11605.13|11605.13|0
1628754180000|2021-08-12 07:43:00|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|11603.14|0
1628754190000|2021-08-12 07:43:10|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|0
1628754200000|2021-08-12 07:43:20|11602.13|11602.13|11601.97|11601.97|11602.13|11602.13|11601.97|11601.97|0
1628754210000|2021-08-12 07:43:30|11602.32|11602.32|11603.2|11603.2|11603.55|11603.55|11602.32|11602.32|0
1628754220000|2021-08-12 07:43:40|11604.26|11604.26|11603.97|11603.97|11604.4|11604.4|11603.97|11603.97|0
1628754230000|2021-08-12 07:43:50|11604.06|11604.06|11605.57|11605.57|11605.7|11605.7|11603.89|11603.89|0
1628754240000|2021-08-12 07:44:00|11605.49|11605.49|11606.28|11606.28|11606.71|11606.71|11605.49|11605.49|0
1628754250000|2021-08-12 07:44:10|11606.37|11606.37|11606.46|11606.46|11606.46|11606.46|11606.37|11606.37|0
1628754260000|2021-08-12 07:44:20|11605.46|11605.46|11603.23|11603.23|11605.7|11605.7|11602.95|11602.95|0
1628754280000|2021-08-12 07:44:40|11604.46|11604.46|11604.87|11604.87|11604.87|11604.87|11604.46|11604.46|0
1628754290000|2021-08-12 07:44:50|11605.99|11605.99|11611.04|11611.04|11611.04|11611.04|11605.99|11605.99|0
1628754300000|2021-08-12 07:45:00|11612.39|11612.39|11614.05|11614.05|11614.05|11614.05|11612.39|11612.39|0
1628754310000|2021-08-12 07:45:10|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|11613.84|0
1628754330000|2021-08-12 07:45:30|11613.19|11613.19|11612.43|11612.43|11613.19|11613.19|11612.43|11612.43|0
1628754340000|2021-08-12 07:45:40|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|11611.2|0
1628754350000|2021-08-12 07:45:50|11612.43|11612.43|11612.43|11612.43|11612.43|11612.43|11612.43|11612.43|0
1628754390000|2021-08-12 07:46:30|11612.48|11612.48|11612.57|11612.57|11612.57|11612.57|11612.48|11612.48|0
1628754400000|2021-08-12 07:46:40|11613.8|11613.8|11613.58|11613.58|11613.8|11613.8|11613.58|11613.58|0
1628754420000|2021-08-12 07:47:00|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|11611.58|0
1628754430000|2021-08-12 07:47:10|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|11611.84|0
1628754480000|2021-08-12 07:48:00|11610.61|11610.61|11607.79|11607.79|11610.61|11610.61|11607.38|11607.38|0
1628754490000|2021-08-12 07:48:10|11607.38|11607.38|11605.03|11605.03|11607.38|11607.38|11605.03|11605.03|0
1628754500000|2021-08-12 07:48:20|11604.62|11604.62|11604.38|11604.38|11605.02|11605.02|11604.38|11604.38|0
1628754510000|2021-08-12 07:48:30|11604.17|11604.17|11604.56|11604.56|11604.56|11604.56|11603.74|11603.74|0
1628754530000|2021-08-12 07:48:50|11605.42|11605.42|11605.64|11605.64|11605.64|11605.64|11605.42|11605.42|0
1628754590000|2021-08-12 07:49:50|11605.85|11605.85|11606.01|11606.01|11606.01|11606.01|11605.85|11605.85|0
1628754610000|2021-08-12 07:50:10|11607.24|11607.24|11606.83|11606.83|11607.24|11607.24|11606.83|11606.83|0
1628754630000|2021-08-12 07:50:30|11606.4|11606.4|11606.64|11606.64|11606.64|11606.64|11606.4|11606.4|0
1628754640000|2021-08-12 07:50:40|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|11606.85|0
1628754660000|2021-08-12 07:51:00|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1628754670000|2021-08-12 07:51:10|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|0
1628754680000|2021-08-12 07:51:20|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|0
1628754700000|2021-08-12 07:51:40|11606.42|11606.42|11606.42|11606.42|11606.42|11606.42|11606.42|11606.42|0
1628754710000|2021-08-12 07:51:50|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|0
1628754720000|2021-08-12 07:52:00|11606.93|11606.93|11606.93|11606.93|11606.93|11606.93|11606.93|11606.93|0
1628754740000|2021-08-12 07:52:20|11607.02|11607.02|11606.75|11606.75|11607.02|11607.02|11606.75|11606.75|0
1628754750000|2021-08-12 07:52:30|11606.34|11606.34|11607.35|11607.35|11607.35|11607.35|11606.34|11606.34|0
1628754760000|2021-08-12 07:52:40|11607.13|11607.13|11606.7|11606.7|11607.13|11607.13|11606.7|11606.7|0
1628754770000|2021-08-12 07:52:50|11606.57|11606.57|11606.52|11606.52|11606.57|11606.57|11606.31|11606.31|0
1628754780000|2021-08-12 07:53:00|11603.29|11603.29|11603.5|11603.5|11603.5|11603.5|11603.29|11603.29|0
1628754790000|2021-08-12 07:53:10|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|0
1628754800000|2021-08-12 07:53:20|11603.44|11603.44|11603.61|11603.61|11603.61|11603.61|11603.44|11603.44|0
1628754840000|2021-08-12 07:54:00|11604.26|11604.26|11604.05|11604.05|11604.26|11604.26|11604.05|11604.05|0
1628754870000|2021-08-12 07:54:30|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|0
1628754900000|2021-08-12 07:55:00|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|11604.05|0
1628754910000|2021-08-12 07:55:10|11603.83|11603.83|11603.18|11603.18|11603.83|11603.83|11603.18|11603.18|0
1628754950000|2021-08-12 07:55:50|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|11603.35|0
1628754960000|2021-08-12 07:56:00|11602.35|11602.35|11602.68|11602.68|11602.68|11602.68|11602.35|11602.35|0
1628754970000|2021-08-12 07:56:10|11602.71|11602.71|11603.53|11603.53|11603.96|11603.96|11602.71|11602.71|0
1628754980000|2021-08-12 07:56:20|11603.31|11603.31|11602.31|11602.31|11603.31|11603.31|11602.31|11602.31|0
1628755010000|2021-08-12 07:56:50|11602.44|11602.44|11606.32|11606.32|11606.32|11606.32|11602.44|11602.44|0
1628755020000|2021-08-12 07:57:00|11605.51|11605.51|11605.6|11605.6|11605.6|11605.6|11605.51|11605.51|0
1628755030000|2021-08-12 07:57:10|11605.49|11605.49|11605.09|11605.09|11605.49|11605.49|11605.01|11605.01|0
1628755070000|2021-08-12 07:57:50|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|0
1628755090000|2021-08-12 07:58:10|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1628755100000|2021-08-12 07:58:20|11605.97|11605.97|11606.29|11606.29|11606.29|11606.29|11605.97|11605.97|0
1628755120000|2021-08-12 07:58:40|11606.07|11606.07|11605.85|11605.85|11606.07|11606.07|11605.85|11605.85|0
1628755150000|2021-08-12 07:59:10|11605.68|11605.68|11605.68|11605.68|11605.68|11605.68|11605.68|11605.68|0
1628755170000|2021-08-12 07:59:30|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|11605.47|0
1628755180000|2021-08-12 07:59:40|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|0
1628755200000|2021-08-12 08:00:00|11604.89|11604.89|11606.12|11606.12|11606.12|11606.12|11604.89|11604.89|0
1628755210000|2021-08-12 08:00:10|11606.38|11606.38|11606.23|11606.23|11606.38|11606.38|11606.07|11606.07|0
1628755220000|2021-08-12 08:00:20|11605.99|11605.99|11605.75|11605.75|11605.99|11605.99|11605.75|11605.75|0
1628755240000|2021-08-12 08:00:40|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|0
1628755260000|2021-08-12 08:01:00|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|11605.75|11605.75|0
1628755270000|2021-08-12 08:01:10|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|0
1628755280000|2021-08-12 08:01:20|11606.71|11606.71|11607.25|11607.25|11607.25|11607.25|11606.71|11606.71|0
1628755310000|2021-08-12 08:01:50|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|11606.56|0
1628755320000|2021-08-12 08:02:00|11605.33|11605.33|11604.33|11604.33|11605.56|11605.56|11604.33|11604.33|0
1628755330000|2021-08-12 08:02:10|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|11604.52|0
1628755350000|2021-08-12 08:02:30|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|11604.57|0
1628755370000|2021-08-12 08:02:50|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|11601.56|0
1628755380000|2021-08-12 08:03:00|11601.59|11601.59|11602.07|11602.07|11602.07|11602.07|11601.59|11601.59|0
1628755390000|2021-08-12 08:03:10|11602.59|11602.59|11602.7|11602.7|11602.7|11602.7|11602.59|11602.59|0
1628755400000|2021-08-12 08:03:20|11602.84|11602.84|11601.84|11601.84|11602.84|11602.84|11601.84|11601.84|0
1628755420000|2021-08-12 08:03:40|11601.43|11601.43|11596.45|11596.45|11601.43|11601.43|11596.45|11596.45|0
1628755430000|2021-08-12 08:03:50|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|0
1628755440000|2021-08-12 08:04:00|11596.06|11596.06|11595.65|11595.65|11596.06|11596.06|11595.65|11595.65|0
1628755450000|2021-08-12 08:04:10|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|11595.44|0
1628755460000|2021-08-12 08:04:20|11595.22|11595.22|11595.63|11595.63|11595.63|11595.63|11595.22|11595.22|0
1628755470000|2021-08-12 08:04:30|11596.04|11596.04|11596.01|11596.01|11596.04|11596.04|11596.01|11596.01|0
1628755480000|2021-08-12 08:04:40|11595.95|11595.95|11596.02|11596.02|11596.02|11596.02|11595.95|11595.95|0
1628755490000|2021-08-12 08:04:50|11595.02|11595.02|11594.61|11594.61|11595.02|11595.02|11594.61|11594.61|0
1628755500000|2021-08-12 08:05:00|11594.2|11594.2|11594.36|11594.36|11594.36|11594.36|11594.2|11594.2|0
1628755510000|2021-08-12 08:05:10|11595.36|11595.36|11597.46|11597.46|11597.46|11597.46|11595.36|11595.36|0
1628755520000|2021-08-12 08:05:20|11597.33|11597.33|11597.46|11597.46|11597.46|11597.46|11597.33|11597.33|0
1628755540000|2021-08-12 08:05:40|11598.28|11598.28|11600.29|11600.29|11600.29|11600.29|11598.28|11598.28|0
1628755560000|2021-08-12 08:06:00|11600.15|11600.15|11600.8|11600.8|11600.8|11600.8|11600.15|11600.15|0
1628755580000|2021-08-12 08:06:20|11597.79|11597.79|11594.85|11594.85|11597.79|11597.79|11594.85|11594.85|0
1628755590000|2021-08-12 08:06:30|11594.03|11594.03|11592.64|11592.64|11594.03|11594.03|11592.64|11592.64|0
1628755600000|2021-08-12 08:06:40|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|11592.58|0
1628755610000|2021-08-12 08:06:50|11591.94|11591.94|11591.45|11591.45|11591.94|11591.94|11591.23|11591.23|0
1628755620000|2021-08-12 08:07:00|11591.43|11591.43|11592.34|11592.34|11592.34|11592.34|11591.34|11591.34|0
1628755630000|2021-08-12 08:07:10|11592.7|11592.7|11594.09|11594.09|11594.09|11594.09|11592.38|11592.38|0
1628755640000|2021-08-12 08:07:20|11594.5|11594.5|11594.91|11594.91|11594.91|11594.91|11594.09|11594.09|0
1628755680000|2021-08-12 08:08:00|11593.68|11593.68|11593.68|11593.68|11593.68|11593.68|11593.68|11593.68|0
1628755750000|2021-08-12 08:09:10|11594.69|11594.69|11595.16|11595.16|11595.16|11595.16|11594.16|11594.16|0
1628755760000|2021-08-12 08:09:20|11595.4|11595.4|11595.75|11595.75|11595.75|11595.75|11595.4|11595.4|0
1628755770000|2021-08-12 08:09:30|11595.97|11595.97|11596.21|11596.21|11596.21|11596.21|11595.97|11595.97|0
1628755780000|2021-08-12 08:09:40|11596.44|11596.44|11596.8|11596.8|11596.8|11596.8|11596.44|11596.44|0
1628755790000|2021-08-12 08:09:50|11597.01|11597.01|11597.25|11597.25|11597.25|11597.25|11597.01|11597.01|0
1628755800000|2021-08-12 08:10:00|11596.74|11596.74|11597.25|11597.25|11597.25|11597.25|11596.74|11596.74|0
1628755850000|2021-08-12 08:10:50|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|11598.26|0
1628755880000|2021-08-12 08:11:20|11598.67|11598.67|11597.85|11597.85|11598.67|11598.67|11597.85|11597.85|0
1628755900000|2021-08-12 08:11:40|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|0
1628755920000|2021-08-12 08:12:00|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|11597.28|0
1628755930000|2021-08-12 08:12:10|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|11597.04|0
1628755950000|2021-08-12 08:12:30|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|11596.91|0
1628755970000|2021-08-12 08:12:50|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|0
1628755980000|2021-08-12 08:13:00|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|11596.5|0
1628756010000|2021-08-12 08:13:30|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|11596.53|0
1628756030000|2021-08-12 08:13:50|11597.54|11597.54|11597.54|11597.54|11597.54|11597.54|11597.54|11597.54|0
1628756060000|2021-08-12 08:14:20|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|11597.84|0
1628756070000|2021-08-12 08:14:30|11597.95|11597.95|11598.35|11598.35|11598.35|11598.35|11597.95|11597.95|0
1628756080000|2021-08-12 08:14:40|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|11598.12|0
1628756090000|2021-08-12 08:14:50|11598.04|11598.04|11598.29|11598.29|11598.29|11598.29|11598.04|11598.04|0
1628756100000|2021-08-12 08:15:00|11598.15|11598.15|11598.8|11598.8|11598.8|11598.8|11597.57|11597.57|0
1628756110000|2021-08-12 08:15:10|11599.04|11599.04|11599.27|11599.27|11599.27|11599.27|11599.04|11599.04|0
1628756120000|2021-08-12 08:15:20|11599.48|11599.48|11599.48|11599.48|11599.48|11599.48|11599.48|11599.48|0
1628756170000|2021-08-12 08:16:10|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1628756180000|2021-08-12 08:16:20|11599.25|11599.25|11599.25|11599.25|11599.25|11599.25|11599.25|11599.25|0
1628756210000|2021-08-12 08:16:50|11599.36|11599.36|11599.54|11599.54|11599.54|11599.54|11599.36|11599.36|0
1628756220000|2021-08-12 08:17:00|11599.58|11599.58|11599.61|11599.61|11599.61|11599.61|11599.58|11599.58|0
1628756230000|2021-08-12 08:17:10|11597.61|11597.61|11597.66|11597.66|11597.66|11597.66|11597.53|11597.53|0
1628756260000|2021-08-12 08:17:40|11597.14|11597.14|11596.79|11596.79|11597.14|11597.14|11596.28|11596.28|0
1628756280000|2021-08-12 08:18:00|11597.8|11597.8|11597.39|11597.39|11597.8|11597.8|11597.39|11597.39|0
1628756310000|2021-08-12 08:18:30|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|0
1628756320000|2021-08-12 08:18:40|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|11597.41|0
1628756330000|2021-08-12 08:18:50|11597.56|11597.56|11597.8|11597.8|11597.8|11597.8|11597.56|11597.56|0
1628756340000|2021-08-12 08:19:00|11597.44|11597.44|11597.09|11597.09|11597.44|11597.44|11597.09|11597.09|0
1628756350000|2021-08-12 08:19:10|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|11596.83|0
1628756360000|2021-08-12 08:19:20|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|11596.77|0
1628756370000|2021-08-12 08:19:30|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|11596.6|0
1628756390000|2021-08-12 08:19:50|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|0
1628756410000|2021-08-12 08:20:10|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|0
1628756440000|2021-08-12 08:20:40|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|11596.95|0
1628756470000|2021-08-12 08:21:10|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|11597.96|0
1628756560000|2021-08-12 08:22:40|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|0
1628756590000|2021-08-12 08:23:10|11597.77|11597.77|11600.01|11600.01|11600.01|11600.01|11597.77|11597.77|0
1628756600000|2021-08-12 08:23:20|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|11600.82|0
1628756630000|2021-08-12 08:23:50|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|11600.61|0
1628756640000|2021-08-12 08:24:00|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|11599.6|0
1628756650000|2021-08-12 08:24:10|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|0
1628756700000|2021-08-12 08:25:00|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|0
1628756720000|2021-08-12 08:25:20|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|11599.82|0
1628756730000|2021-08-12 08:25:30|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|11599.69|0
1628756740000|2021-08-12 08:25:40|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|0
1628756750000|2021-08-12 08:25:50|11600.69|11600.69|11600.28|11600.28|11600.69|11600.69|11600.28|11600.28|0
1628756760000|2021-08-12 08:26:00|11600.02|11600.02|11600.02|11600.02|11600.02|11600.02|11600.02|11600.02|0
1628756780000|2021-08-12 08:26:20|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|11599.94|0
1628756790000|2021-08-12 08:26:30|11600.8|11600.8|11601.07|11601.07|11601.07|11601.07|11600.8|11600.8|0
1628756830000|2021-08-12 08:27:10|11601.29|11601.29|11601.9|11601.9|11601.9|11601.9|11601.29|11601.29|0
1628756840000|2021-08-12 08:27:20|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|0
1628756850000|2021-08-12 08:27:30|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|0
1628756860000|2021-08-12 08:27:40|11602.86|11602.86|11605.32|11605.32|11605.32|11605.32|11602.86|11602.86|0
1628756880000|2021-08-12 08:28:00|11604.89|11604.89|11606.3|11606.3|11606.3|11606.3|11604.89|11604.89|0
1628756900000|2021-08-12 08:28:20|11606.47|11606.47|11604.46|11604.46|11606.47|11606.47|11604.46|11604.46|0
1628756930000|2021-08-12 08:28:50|11604.2|11604.2|11603.43|11603.43|11604.2|11604.2|11603.43|11603.43|0
1628756940000|2021-08-12 08:29:00|11602.43|11602.43|11602.3|11602.3|11602.43|11602.43|11602.3|11602.3|0
1628756960000|2021-08-12 08:29:20|11601.07|11601.07|11601.07|11601.07|11601.07|11601.07|11601.07|11601.07|0
1628756970000|2021-08-12 08:29:30|11600.66|11600.66|11600.66|11600.66|11600.66|11600.66|11600.66|11600.66|0
1628757000000|2021-08-12 08:30:00|11601.07|11601.07|11602.24|11602.24|11602.32|11602.32|11601.07|11601.07|0
1628757010000|2021-08-12 08:30:10|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|0
1628757020000|2021-08-12 08:30:20|11603.05|11603.05|11606.2|11606.2|11606.2|11606.2|11603.05|11603.05|0
1628757030000|2021-08-12 08:30:30|11606.22|11606.22|11606.29|11606.29|11606.29|11606.29|11606.22|11606.22|0
1628757050000|2021-08-12 08:30:50|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|0
1628757060000|2021-08-12 08:31:00|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|0
1628757100000|2021-08-12 08:31:40|11601.39|11601.39|11600.39|11600.39|11601.39|11601.39|11598.93|11598.93|0
1628757110000|2021-08-12 08:31:50|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|11599.39|0
1628757140000|2021-08-12 08:32:20|11599.31|11599.31|11600.54|11600.54|11600.54|11600.54|11599.31|11599.31|0
1628757190000|2021-08-12 08:33:10|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|0
1628757200000|2021-08-12 08:33:20|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|11600.15|0
1628757250000|2021-08-12 08:34:10|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|0
1628757260000|2021-08-12 08:34:20|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|0
1628757270000|2021-08-12 08:34:30|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|11600.36|0
1628757280000|2021-08-12 08:34:40|11600.67|11600.67|11600.71|11600.71|11600.83|11600.83|11600.6|11600.6|0
1628757310000|2021-08-12 08:35:10|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1628757320000|2021-08-12 08:35:20|11600.19|11600.19|11600.24|11600.24|11600.24|11600.24|11600.19|11600.19|0
1628757330000|2021-08-12 08:35:30|11600.07|11600.07|11599.4|11599.4|11600.07|11600.07|11599.4|11599.4|0
1628757350000|2021-08-12 08:35:50|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|11599.17|0
1628757360000|2021-08-12 08:36:00|11598.16|11598.16|11598.24|11598.24|11598.24|11598.24|11597.81|11597.81|0
1628757390000|2021-08-12 08:36:30|11598.02|11598.02|11595.84|11595.84|11598.02|11598.02|11595.84|11595.84|0
1628757410000|2021-08-12 08:36:50|11595.94|11595.94|11596.2|11596.2|11596.2|11596.2|11595.94|11595.94|0
1628757420000|2021-08-12 08:37:00|11596.9|11596.9|11596.9|11596.9|11596.9|11596.9|11596.9|11596.9|0
1628757450000|2021-08-12 08:37:30|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|11596.69|0
1628757460000|2021-08-12 08:37:40|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|11596.45|0
1628757480000|2021-08-12 08:38:00|11596.04|11596.04|11594.81|11594.81|11596.04|11596.04|11594.81|11594.81|0
1628757530000|2021-08-12 08:38:50|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|11595.05|0
1628757540000|2021-08-12 08:39:00|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|11595.46|0
1628757550000|2021-08-12 08:39:10|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|11595.68|0
1628757560000|2021-08-12 08:39:20|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|11596.68|0
1628757570000|2021-08-12 08:39:30|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|0
1628757580000|2021-08-12 08:39:40|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|11596.46|0
1628757590000|2021-08-12 08:39:50|11596.22|11596.22|11596.37|11596.37|11597.38|11597.38|11596.22|11596.22|0
1628757620000|2021-08-12 08:40:20|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|11596.64|0
1628757630000|2021-08-12 08:40:30|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|11597.05|0
1628757650000|2021-08-12 08:40:50|11596.04|11596.04|11596.2|11596.2|11596.2|11596.2|11596.04|11596.04|0
1628757660000|2021-08-12 08:41:00|11596.28|11596.28|11595.25|11595.25|11596.28|11596.28|11595.25|11595.25|0
1628757670000|2021-08-12 08:41:10|11595.33|11595.33|11595.01|11595.01|11595.41|11595.41|11595.01|11595.01|0
1628757680000|2021-08-12 08:41:20|11595.09|11595.09|11595.17|11595.17|11595.17|11595.17|11595.09|11595.09|0
1628757690000|2021-08-12 08:41:30|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|11595.25|0
1628757700000|2021-08-12 08:41:40|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|0
1628757710000|2021-08-12 08:41:50|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|11595.41|0
1628757720000|2021-08-12 08:42:00|11595.57|11595.57|11596.87|11596.87|11596.87|11596.87|11595.57|11595.57|0
1628757750000|2021-08-12 08:42:30|11595.87|11595.87|11596.24|11596.24|11596.24|11596.24|11595.87|11595.87|0
1628757770000|2021-08-12 08:42:50|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|11595.61|0
1628757810000|2021-08-12 08:43:30|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|11596.62|0
1628757840000|2021-08-12 08:44:00|11597.33|11597.33|11598.74|11598.74|11598.74|11598.74|11597.33|11597.33|0
1628757880000|2021-08-12 08:44:40|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|0
1628757900000|2021-08-12 08:45:00|11598.74|11598.74|11600.36|11600.36|11600.75|11600.75|11598.74|11598.74|0
1628757910000|2021-08-12 08:45:10|11601.36|11601.36|11600.41|11600.41|11601.41|11601.41|11600.41|11600.41|0
1628757930000|2021-08-12 08:45:30|11600.82|11600.82|11601.63|11601.63|11601.63|11601.63|11600.82|11600.82|0
1628757940000|2021-08-12 08:45:40|11601.29|11601.29|11599.71|11599.71|11601.29|11601.29|11599.71|11599.71|0
1628757950000|2021-08-12 08:45:50|11602.17|11602.17|11603.19|11603.19|11603.19|11603.19|11601.96|11601.96|0
1628757960000|2021-08-12 08:46:00|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|11604.42|0
1628757980000|2021-08-12 08:46:20|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|11603.41|0
1628757990000|2021-08-12 08:46:30|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|0
1628758010000|2021-08-12 08:46:50|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1628758020000|2021-08-12 08:47:00|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|11602.8|0
1628758030000|2021-08-12 08:47:10|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|11602.85|0
1628758080000|2021-08-12 08:48:00|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|0
1628758090000|2021-08-12 08:48:10|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|11602.23|0
1628758110000|2021-08-12 08:48:30|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|11603.46|0
1628758150000|2021-08-12 08:49:10|11603.33|11603.33|11603.74|11603.74|11603.74|11603.74|11603.33|11603.33|0
1628758200000|2021-08-12 08:50:00|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|0
1628758210000|2021-08-12 08:50:10|11601.36|11601.36|11601.67|11601.67|11601.67|11601.67|11601.36|11601.36|0
1628758220000|2021-08-12 08:50:20|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|11601.91|0
1628758250000|2021-08-12 08:50:50|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|11602.13|0
1628758260000|2021-08-12 08:51:00|11601.77|11601.77|11599.23|11599.23|11601.77|11601.77|11599.13|11599.13|0
1628758280000|2021-08-12 08:51:20|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|11599.06|0
1628758290000|2021-08-12 08:51:30|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|11600.29|0
1628758300000|2021-08-12 08:51:40|11600.72|11600.72|11600.93|11600.93|11600.93|11600.93|11600.72|11600.72|0
1628758330000|2021-08-12 08:52:10|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|11601.1|0
1628758340000|2021-08-12 08:52:20|11601.26|11601.26|11600.71|11600.71|11601.94|11601.94|11600.71|11600.71|0
1628758360000|2021-08-12 08:52:40|11601.94|11601.94|11601.94|11601.94|11601.94|11601.94|11601.94|11601.94|0
1628758370000|2021-08-12 08:52:50|11601.86|11601.86|11601.86|11601.86|11601.86|11601.86|11601.86|11601.86|0
1628758380000|2021-08-12 08:53:00|11601.5|11601.5|11600.04|11600.04|11601.5|11601.5|11600.04|11600.04|0
1628758410000|2021-08-12 08:53:30|11599.8|11599.8|11600.04|11600.04|11600.04|11600.04|11599.8|11599.8|0
1628758420000|2021-08-12 08:53:40|11599.96|11599.96|11600.04|11600.04|11600.29|11600.29|11599.96|11599.96|0
1628758430000|2021-08-12 08:53:50|11600.14|11600.14|11600.23|11600.23|11600.23|11600.23|11600.14|11600.14|0
1628758450000|2021-08-12 08:54:10|11600.12|11600.12|11600.12|11600.12|11600.12|11600.12|11600.12|11600.12|0
1628758480000|2021-08-12 08:54:40|11601.12|11601.12|11600.96|11600.96|11601.12|11601.12|11600.96|11600.96|0
1628758500000|2021-08-12 08:55:00|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|11599.96|0
1628758530000|2021-08-12 08:55:30|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|11599.83|0
1628758540000|2021-08-12 08:55:40|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|0
1628758560000|2021-08-12 08:56:00|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|11601.32|0
1628758590000|2021-08-12 08:56:30|11601.46|11601.46|11601.46|11601.46|11601.46|11601.46|11601.46|11601.46|0
1628758610000|2021-08-12 08:56:50|11601.05|11601.05|11601.03|11601.03|11601.05|11601.05|11601.03|11601.03|0
1628758640000|2021-08-12 08:57:20|11601.13|11601.13|11601.13|11601.13|11601.13|11601.13|11601.13|11601.13|0
1628758660000|2021-08-12 08:57:40|11599.9|11599.9|11599.9|11599.9|11599.9|11599.9|11599.9|11599.9|0
1628758680000|2021-08-12 08:58:00|11599.39|11599.39|11598.87|11598.87|11599.39|11599.39|11598.87|11598.87|0
1628758690000|2021-08-12 08:58:10|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|11599.28|0
1628758700000|2021-08-12 08:58:20|11599.44|11599.44|11599.44|11599.44|11599.44|11599.44|11599.44|11599.44|0
1628758710000|2021-08-12 08:58:30|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|0
1628758730000|2021-08-12 08:58:50|11600.51|11600.51|11600.51|11600.51|11600.51|11600.51|11600.51|11600.51|0
1628758750000|2021-08-12 08:59:10|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|11600.1|0
1628758760000|2021-08-12 08:59:20|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|11601.33|0
1628758790000|2021-08-12 08:59:50|11601.16|11601.16|11601.33|11601.33|11601.33|11601.33|11601.16|11601.16|0
1628758800000|2021-08-12 09:00:00|11601.98|11601.98|11604.21|11604.21|11604.21|11604.21|11601.98|11601.98|0
1628758830000|2021-08-12 09:00:30|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|11603.2|0
1628758860000|2021-08-12 09:01:00|11603.61|11603.61|11603.77|11603.77|11603.77|11603.77|11603.61|11603.61|0
1628758870000|2021-08-12 09:01:10|11604.01|11604.01|11603.69|11603.69|11604.01|11604.01|11603.69|11603.69|0
1628758880000|2021-08-12 09:01:20|11603.52|11603.52|11602.04|11602.04|11603.52|11603.52|11602.04|11602.04|0
1628758890000|2021-08-12 09:01:30|11602.31|11602.31|11602.04|11602.04|11602.31|11602.31|11602.04|11602.04|0
1628758910000|2021-08-12 09:01:50|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|11601.04|0
1628758960000|2021-08-12 09:02:40|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|11601.3|0
1628758970000|2021-08-12 09:02:50|11602.31|11602.31|11601.3|11601.3|11602.31|11602.31|11601.3|11601.3|0
1628758990000|2021-08-12 09:03:10|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|11601.28|0
1628759000000|2021-08-12 09:03:20|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|11601.36|0
1628759040000|2021-08-12 09:04:00|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|11601.72|0
1628759060000|2021-08-12 09:04:20|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|0
1628759100000|2021-08-12 09:05:00|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|11603.76|0
1628759110000|2021-08-12 09:05:10|11601.76|11601.76|11601.93|11601.93|11601.93|11601.93|11601.76|11601.76|0
1628759120000|2021-08-12 09:05:20|11601.85|11601.85|11601.9|11601.9|11601.9|11601.9|11601.85|11601.85|0
1628759130000|2021-08-12 09:05:30|11601.92|11601.92|11601.84|11601.84|11601.92|11601.92|11601.84|11601.84|0
1628759140000|2021-08-12 09:05:40|11602.08|11602.08|11602.66|11602.66|11602.66|11602.66|11602.08|11602.08|0
1628759150000|2021-08-12 09:05:50|11601.43|11601.43|11598.17|11598.17|11601.43|11601.43|11598.17|11598.17|0
1628759180000|2021-08-12 09:06:20|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|0
1628759190000|2021-08-12 09:06:30|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|11598.24|0
1628759200000|2021-08-12 09:06:40|11597.97|11597.97|11597.71|11597.71|11597.97|11597.97|11597.71|11597.71|0
1628759210000|2021-08-12 09:06:50|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|0
1628759220000|2021-08-12 09:07:00|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|0
1628759240000|2021-08-12 09:07:20|11598.71|11598.71|11597.46|11597.46|11598.87|11598.87|11597.46|11597.46|0
1628759250000|2021-08-12 09:07:30|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|11597.51|0
1628759260000|2021-08-12 09:07:40|11597.64|11597.64|11598.61|11598.61|11598.7|11598.7|11597.64|11597.64|0
1628759270000|2021-08-12 09:07:50|11598.39|11598.39|11598.18|11598.18|11598.39|11598.39|11598.18|11598.18|0
1628759280000|2021-08-12 09:08:00|11598.53|11598.53|11598.38|11598.38|11598.53|11598.53|11598.38|11598.38|0
1628759310000|2021-08-12 09:08:30|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|11597.57|0
1628759410000|2021-08-12 09:10:10|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|11598.8|0
1628759420000|2021-08-12 09:10:20|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|11598.48|0
1628759430000|2021-08-12 09:10:30|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|11598.31|0
1628759450000|2021-08-12 09:10:50|11597.78|11597.78|11597.78|11597.78|11597.78|11597.78|11597.78|11597.78|0
1628759460000|2021-08-12 09:11:00|11598.02|11598.02|11597.66|11597.66|11598.02|11598.02|11597.66|11597.66|0
1628759470000|2021-08-12 09:11:10|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|11597.5|0
1628759480000|2021-08-12 09:11:20|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|11599.51|0
1628759500000|2021-08-12 09:11:40|11599.59|11599.59|11599.46|11599.46|11599.59|11599.59|11599.46|11599.46|0
1628759510000|2021-08-12 09:11:50|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|11599.7|0
1628759520000|2021-08-12 09:12:00|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|11599.93|0
1628759530000|2021-08-12 09:12:10|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|11599.88|0
1628759550000|2021-08-12 09:12:30|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|11600.24|0
1628759560000|2021-08-12 09:12:40|11596.22|11596.22|11596.22|11596.22|11596.22|11596.22|11596.22|11596.22|0
1628759570000|2021-08-12 09:12:50|11595.81|11595.81|11595.05|11595.05|11595.81|11595.81|11595.05|11595.05|0
1628759580000|2021-08-12 09:13:00|11594.81|11594.81|11594.86|11594.86|11594.86|11594.86|11594.81|11594.81|0
1628759600000|2021-08-12 09:13:20|11595.13|11595.13|11594.99|11594.99|11595.26|11595.26|11594.99|11594.99|0
1628759620000|2021-08-12 09:13:40|11593.76|11593.76|11593.98|11593.98|11593.98|11593.98|11593.76|11593.76|0
1628759650000|2021-08-12 09:14:10|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1628759680000|2021-08-12 09:14:40|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|11590.61|0
1628759700000|2021-08-12 09:15:00|11589.61|11589.61|11589.74|11589.74|11589.74|11589.74|11589.61|11589.61|0
1628759710000|2021-08-12 09:15:10|11590.75|11590.75|11591.19|11591.19|11591.19|11591.19|11590.75|11590.75|0
1628759720000|2021-08-12 09:15:20|11591.35|11591.35|11591.18|11591.18|11591.35|11591.35|11591.18|11591.18|0
1628759730000|2021-08-12 09:15:30|11591.39|11591.39|11589.39|11589.39|11591.39|11591.39|11589.39|11589.39|0
1628759740000|2021-08-12 09:15:40|11589.56|11589.56|11589.56|11589.56|11589.56|11589.56|11589.56|11589.56|0
1628759780000|2021-08-12 09:16:20|11589.8|11589.8|11590.21|11590.21|11590.21|11590.21|11589.8|11589.8|0
1628759800000|2021-08-12 09:16:40|11590.76|11590.76|11590.73|11590.73|11590.89|11590.89|11590.73|11590.73|0
1628759810000|2021-08-12 09:16:50|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|11591.16|0
1628759850000|2021-08-12 09:17:30|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|11590.34|0
1628759880000|2021-08-12 09:18:00|11589.34|11589.34|11588.93|11588.93|11589.34|11589.34|11588.93|11588.93|0
1628759890000|2021-08-12 09:18:10|11589.01|11589.01|11589.09|11589.09|11589.09|11589.09|11589.01|11589.01|0
1628759900000|2021-08-12 09:18:20|11589.35|11589.35|11589.35|11589.35|11589.35|11589.35|11589.35|11589.35|0
1628759920000|2021-08-12 09:18:40|11589.48|11589.48|11589.84|11589.84|11589.84|11589.84|11589.48|11589.48|0
1628759950000|2021-08-12 09:19:10|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|11589.95|0
1628759960000|2021-08-12 09:19:20|11588.94|11588.94|11588.53|11588.53|11588.94|11588.94|11588.53|11588.53|0
1628759980000|2021-08-12 09:19:40|11588.64|11588.64|11589.2|11589.2|11589.2|11589.2|11588.64|11588.64|0
1628759990000|2021-08-12 09:19:50|11589.37|11589.37|11591.08|11591.08|11591.08|11591.08|11589.37|11589.37|0
1628760000000|2021-08-12 09:20:00|11592.09|11592.09|11592.01|11592.01|11592.09|11592.09|11592.01|11592.01|0
1628760010000|2021-08-12 09:20:10|11592.2|11592.2|11592.2|11592.2|11592.2|11592.2|11592.2|11592.2|0
1628760020000|2021-08-12 09:20:20|11591.98|11591.98|11591.98|11591.98|11591.98|11591.98|11591.98|11591.98|0
1628760040000|2021-08-12 09:20:40|11591.83|11591.83|11591.83|11591.83|11591.83|11591.83|11591.83|11591.83|0
1628760050000|2021-08-12 09:20:50|11592|11592|11592|11592|11592|11592|11592|11592|0
1628760060000|2021-08-12 09:21:00|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|0
1628760100000|2021-08-12 09:21:40|11592.33|11592.33|11593.33|11593.33|11593.33|11593.33|11592.33|11592.33|0
1628760110000|2021-08-12 09:21:50|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|11590.87|0
1628760120000|2021-08-12 09:22:00|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|11590.63|0
1628760130000|2021-08-12 09:22:10|11589.27|11589.27|11589.27|11589.27|11589.27|11589.27|11588.27|11588.27|0
1628760180000|2021-08-12 09:23:00|11588.92|11588.92|11588.92|11588.92|11588.92|11588.92|11588.92|11588.92|0
1628760200000|2021-08-12 09:23:20|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|11589.43|0
1628760210000|2021-08-12 09:23:30|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|0
1628760280000|2021-08-12 09:24:40|11589.83|11589.83|11590.3|11590.3|11590.3|11590.3|11589.83|11589.83|0
1628760330000|2021-08-12 09:25:30|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|11590.09|0
1628760370000|2021-08-12 09:26:10|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|11590.5|0
1628760380000|2021-08-12 09:26:20|11590.81|11590.81|11590.81|11590.81|11590.81|11590.81|11590.81|11590.81|0
1628760390000|2021-08-12 09:26:30|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1628760410000|2021-08-12 09:26:50|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|11592.97|0
1628760420000|2021-08-12 09:27:00|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|11591.74|0
1628760430000|2021-08-12 09:27:10|11591.52|11591.52|11591.31|11591.31|11591.52|11591.52|11591.31|11591.31|0
1628760450000|2021-08-12 09:27:30|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|0
1628760460000|2021-08-12 09:27:40|11591.21|11591.21|11591.87|11591.87|11591.87|11591.87|11591.21|11591.21|0
1628760470000|2021-08-12 09:27:50|11592.04|11592.04|11592.04|11592.04|11592.04|11592.04|11592.04|11592.04|0
1628760480000|2021-08-12 09:28:00|11591.87|11591.87|11591.71|11591.71|11591.87|11591.87|11591.71|11591.71|0
1628760500000|2021-08-12 09:28:20|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|11590.71|0
1628760530000|2021-08-12 09:28:50|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|11590.3|0
1628760550000|2021-08-12 09:29:10|11590.71|11590.71|11591.22|11591.22|11591.22|11591.22|11590.71|11590.71|0
1628760570000|2021-08-12 09:29:30|11591.05|11591.05|11590.65|11590.65|11591.05|11591.05|11590.65|11590.65|0
1628760580000|2021-08-12 09:29:40|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|11590.48|0
1628760600000|2021-08-12 09:30:00|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|11589.47|0
1628760610000|2021-08-12 09:30:10|11588.24|11588.24|11588.33|11588.33|11588.33|11588.33|11587.93|11587.93|0
1628760620000|2021-08-12 09:30:20|11588.5|11588.5|11588.72|11588.72|11588.72|11588.72|11588.5|11588.5|0
1628760630000|2021-08-12 09:30:30|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|11588.66|0
1628760670000|2021-08-12 09:31:10|11589.09|11589.09|11589.45|11589.45|11589.67|11589.67|11589.09|11589.09|0
1628760680000|2021-08-12 09:31:20|11589.24|11589.24|11589.02|11589.02|11589.24|11589.24|11589.02|11589.02|0
1628760700000|2021-08-12 09:31:40|11589.18|11589.18|11589.26|11589.26|11589.26|11589.26|11589.18|11589.18|0
1628760710000|2021-08-12 09:31:50|11589.49|11589.49|11588.26|11588.26|11589.49|11589.49|11588.26|11588.26|0
1628760720000|2021-08-12 09:32:00|11588.47|11588.47|11587.35|11587.35|11588.47|11588.47|11587.35|11587.35|0
1628760740000|2021-08-12 09:32:20|11587.76|11587.76|11587.76|11587.76|11587.76|11587.76|11587.76|11587.76|0
1628760780000|2021-08-12 09:33:00|11587.85|11587.85|11588.02|11588.02|11588.02|11588.02|11587.85|11587.85|0
1628760800000|2021-08-12 09:33:20|11587.78|11587.78|11588.78|11588.78|11588.78|11588.78|11587.78|11587.78|0
1628760820000|2021-08-12 09:33:40|11589.19|11589.19|11591.96|11591.96|11591.96|11591.96|11589.19|11589.19|0
1628760850000|2021-08-12 09:34:10|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|11591.62|0
1628760870000|2021-08-12 09:34:30|11591.79|11591.79|11591.79|11591.79|11591.79|11591.79|11591.79|11591.79|0
1628760880000|2021-08-12 09:34:40|11591.38|11591.38|11591.38|11591.38|11591.38|11591.38|11591.38|11591.38|0
1628760900000|2021-08-12 09:35:00|11591.22|11591.22|11591.17|11591.17|11591.22|11591.22|11591.17|11591.17|0
1628760920000|2021-08-12 09:35:20|11591.56|11591.56|11591.09|11591.09|11591.56|11591.56|11591.09|11591.09|0
1628760930000|2021-08-12 09:35:30|11590.85|11590.85|11588.54|11588.54|11590.85|11590.85|11588.54|11588.54|0
1628760980000|2021-08-12 09:36:20|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|11587.53|0
1628760990000|2021-08-12 09:36:30|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|11589.54|0
1628761050000|2021-08-12 09:37:30|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|11589.11|0
1628761060000|2021-08-12 09:37:40|11589.19|11589.19|11589.11|11589.11|11589.19|11589.19|11589.11|11589.11|0
1628761080000|2021-08-12 09:38:00|11589.52|11589.52|11590.52|11590.52|11590.52|11590.52|11589.52|11589.52|0
1628761120000|2021-08-12 09:38:40|11590.6|11590.6|11591.01|11591.01|11591.01|11591.01|11590.6|11590.6|0
1628761140000|2021-08-12 09:39:00|11590.93|11590.93|11590.93|11590.93|11590.93|11590.93|11590.93|11590.93|0
1628761160000|2021-08-12 09:39:20|11590.5|11590.5|11590.85|11590.85|11590.85|11590.85|11590.5|11590.5|0
1628761180000|2021-08-12 09:39:40|11591.26|11591.26|11591.66|11591.66|11591.66|11591.66|11591.26|11591.26|0
1628761190000|2021-08-12 09:39:50|11591.26|11591.26|11591.66|11591.66|11591.66|11591.66|11591.26|11591.26|0
1628761210000|2021-08-12 09:40:10|11591.45|11591.45|11591.23|11591.23|11591.45|11591.45|11591.23|11591.23|0
1628761220000|2021-08-12 09:40:20|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|11591.59|0
1628761230000|2021-08-12 09:40:30|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|11591.37|0
1628761240000|2021-08-12 09:40:40|11591.53|11591.53|11591.29|11591.29|11591.53|11591.53|11591.29|11591.29|0
1628761250000|2021-08-12 09:40:50|11590.72|11590.72|11590.45|11590.45|11590.86|11590.86|11590.45|11590.45|0
1628761260000|2021-08-12 09:41:00|11590.04|11590.04|11589.61|11589.61|11590.04|11590.04|11589.61|11589.61|0
1628761280000|2021-08-12 09:41:20|11589.2|11589.2|11589.2|11589.2|11589.2|11589.2|11589.2|11589.2|0
1628761300000|2021-08-12 09:41:40|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|11589.37|0
1628761320000|2021-08-12 09:42:00|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|0
1628761330000|2021-08-12 09:42:10|11590.81|11590.81|11590.59|11590.59|11590.81|11590.81|11590.59|11590.59|0
1628761340000|2021-08-12 09:42:20|11590.81|11590.81|11590.59|11590.59|11590.81|11590.81|11590.59|11590.59|0
1628761370000|2021-08-12 09:42:50|11590.38|11590.38|11588.67|11588.67|11590.38|11590.38|11588.67|11588.67|0
1628761380000|2021-08-12 09:43:00|11588.16|11588.16|11587.8|11587.8|11588.16|11588.16|11587.8|11587.8|0
1628761390000|2021-08-12 09:43:10|11587.39|11587.39|11584.45|11584.45|11587.39|11587.39|11584.45|11584.45|0
1628761400000|2021-08-12 09:43:20|11584.22|11584.22|11583.95|11583.95|11584.22|11584.22|11583.95|11583.95|0
1628761410000|2021-08-12 09:43:30|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|11583.69|0
1628761450000|2021-08-12 09:44:10|11583.92|11583.92|11584|11584|11584|11584|11583.92|11583.92|0
1628761460000|2021-08-12 09:44:20|11583.79|11583.79|11583.79|11583.79|11583.79|11583.79|11583.79|11583.79|0
1628761470000|2021-08-12 09:44:30|11581.78|11581.78|11580.07|11580.07|11581.78|11581.78|11580.07|11580.07|0
1628761500000|2021-08-12 09:45:00|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|11579.49|0
1628761510000|2021-08-12 09:45:10|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|11579.76|0
1628761520000|2021-08-12 09:45:20|11579.84|11579.84|11580.84|11580.84|11580.84|11580.84|11579.84|11579.84|0
1628761560000|2021-08-12 09:46:00|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|11581.05|0
1628761580000|2021-08-12 09:46:20|11580.97|11580.97|11581.79|11581.79|11581.79|11581.79|11580.97|11580.97|0
1628761600000|2021-08-12 09:46:40|11581.38|11581.38|11582.61|11582.61|11582.61|11582.61|11581.38|11581.38|0
1628761620000|2021-08-12 09:47:00|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|11582.96|0
1628761650000|2021-08-12 09:47:30|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|11583.13|0
1628761680000|2021-08-12 09:48:00|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|0
1628761700000|2021-08-12 09:48:20|11582.55|11582.55|11582.79|11582.79|11582.79|11582.79|11582.55|11582.55|0
1628761720000|2021-08-12 09:48:40|11582.45|11582.45|11582.45|11582.45|11582.45|11582.45|11582.45|11582.45|0
1628761770000|2021-08-12 09:49:30|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|11582.14|0
1628761830000|2021-08-12 09:50:30|11581.92|11581.92|11583.57|11583.57|11583.57|11583.57|11581.92|11581.92|0
1628761840000|2021-08-12 09:50:40|11583.36|11583.36|11583.14|11583.14|11583.36|11583.36|11583.14|11583.14|0
1628761880000|2021-08-12 09:51:20|11583.19|11583.19|11582.92|11582.92|11583.39|11583.39|11582.92|11582.92|0
1628761890000|2021-08-12 09:51:30|11583|11583|11582.8|11582.8|11583|11583|11582.8|11582.8|0
1628761910000|2021-08-12 09:51:50|11582.78|11582.78|11582.78|11582.78|11582.78|11582.78|11582.78|11582.78|0
1628761920000|2021-08-12 09:52:00|11582.56|11582.56|11582.34|11582.34|11582.56|11582.56|11582.34|11582.34|0
1628761940000|2021-08-12 09:52:20|11582.7|11582.7|11582.34|11582.34|11582.7|11582.7|11582.34|11582.34|0
1628761950000|2021-08-12 09:52:30|11582.11|11582.11|11582.62|11582.62|11582.62|11582.62|11582.11|11582.11|0
1628761960000|2021-08-12 09:52:40|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|0
1628761980000|2021-08-12 09:53:00|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|11582.77|0
1628762000000|2021-08-12 09:53:20|11583.15|11583.15|11582.88|11582.88|11583.15|11583.15|11582.88|11582.88|0
1628762010000|2021-08-12 09:53:30|11582.83|11582.83|11582.74|11582.74|11582.83|11582.83|11582.74|11582.74|0
1628762040000|2021-08-12 09:54:00|11582.3|11582.3|11582.3|11582.3|11582.3|11582.3|11582.3|11582.3|0
1628762080000|2021-08-12 09:54:40|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|11582.71|0
1628762110000|2021-08-12 09:55:10|11583.72|11583.72|11582.71|11582.71|11583.72|11583.72|11582.71|11582.71|0
1628762130000|2021-08-12 09:55:30|11581.71|11581.71|11580.92|11580.92|11581.71|11581.71|11580.7|11580.7|0
1628762150000|2021-08-12 09:55:50|11581|11581|11581|11581|11581|11581|11581|11581|0
1628762170000|2021-08-12 09:56:10|11581.1|11581.1|11580.47|11580.47|11581.1|11581.1|11580.47|11580.47|0
1628762180000|2021-08-12 09:56:20|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|11580.69|0
1628762190000|2021-08-12 09:56:30|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|11578.68|0
1628762200000|2021-08-12 09:56:40|11579.69|11579.69|11580.77|11580.77|11580.77|11580.77|11579.69|11579.69|0
1628762220000|2021-08-12 09:57:00|11582|11582|11582.2|11582.2|11582.2|11582.2|11582|11582|0
1628762240000|2021-08-12 09:57:20|11583|11583|11583|11583|11583|11583|11583|11583|0
1628762250000|2021-08-12 09:57:30|11582|11582|11582|11582|11582|11582|11582|11582|0
1628762280000|2021-08-12 09:58:00|11581.78|11581.78|11581.78|11581.78|11581.78|11581.78|11581.78|11581.78|0
1628762300000|2021-08-12 09:58:20|11582|11582|11584.25|11584.25|11584.25|11584.25|11582|11582|0
1628762320000|2021-08-12 09:58:40|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|11584.09|0
1628762340000|2021-08-12 09:59:00|11584.5|11584.5|11583.08|11583.08|11584.5|11584.5|11582.68|11582.68|0
1628762360000|2021-08-12 09:59:20|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|0
1628762370000|2021-08-12 09:59:30|11583.3|11583.3|11588.22|11588.22|11588.43|11588.43|11583.3|11583.3|0
1628762380000|2021-08-12 09:59:40|11588.38|11588.38|11589.38|11589.38|11589.38|11589.38|11588.38|11588.38|0
1628762390000|2021-08-12 09:59:50|11591.6|11591.6|11591.7|11591.7|11591.87|11591.87|11591.38|11591.38|0
1628762400000|2021-08-12 10:00:00|11590.69|11590.69|11588.68|11588.68|11590.69|11590.69|11588.46|11588.46|0
1628762410000|2021-08-12 10:00:10|11588.36|11588.36|11587.63|11587.63|11588.36|11588.36|11587.63|11587.63|0
1628762420000|2021-08-12 10:00:20|11587.55|11587.55|11587.07|11587.07|11587.55|11587.55|11587.07|11587.07|0
1628762430000|2021-08-12 10:00:30|11587.23|11587.23|11587.49|11587.49|11587.49|11587.49|11587.23|11587.23|0
1628762480000|2021-08-12 10:01:20|11587.23|11587.23|11587.23|11587.23|11587.23|11587.23|11587.23|11587.23|0
1628762520000|2021-08-12 10:02:00|11586.87|11586.87|11586.35|11586.35|11586.87|11586.87|11586.35|11586.35|0
1628762530000|2021-08-12 10:02:10|11586.18|11586.18|11586.18|11586.18|11586.18|11586.18|11586.18|11586.18|0
1628762570000|2021-08-12 10:02:50|11585.18|11585.18|11585.18|11585.18|11585.18|11585.18|11585.18|11585.18|0
1628762580000|2021-08-12 10:03:00|11585.08|11585.08|11584.93|11584.93|11585.08|11585.08|11584.93|11584.93|0
1628762630000|2021-08-12 10:03:50|11584.76|11584.76|11584.97|11584.97|11584.97|11584.97|11584.76|11584.76|0
1628762650000|2021-08-12 10:04:10|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|11585.01|0
1628762660000|2021-08-12 10:04:20|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|11585.23|0
1628762690000|2021-08-12 10:04:50|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|11584.87|0
1628762700000|2021-08-12 10:05:00|11584.93|11584.93|11583.81|11583.81|11585.04|11585.04|11583.81|11583.81|0
1628762710000|2021-08-12 10:05:10|11583.95|11583.95|11583.95|11583.95|11583.95|11583.95|11583.95|11583.95|0
1628762730000|2021-08-12 10:05:30|11582.59|11582.59|11581.15|11581.15|11582.59|11582.59|11581.15|11581.15|0
1628762760000|2021-08-12 10:06:00|11581.39|11581.39|11581.39|11581.39|11581.39|11581.39|11580.39|11580.39|0
1628762770000|2021-08-12 10:06:10|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|11581.3|0
1628762810000|2021-08-12 10:06:50|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|11581.06|0
1628762830000|2021-08-12 10:07:10|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|0
1628762850000|2021-08-12 10:07:30|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|11581.09|0
1628762870000|2021-08-12 10:07:50|11581|11581|11581.2|11581.2|11581.2|11581.2|11581|11581|0
1628762880000|2021-08-12 10:08:00|11582.21|11582.21|11581.8|11581.8|11582.21|11582.21|11581.8|11581.8|0
1628762890000|2021-08-12 10:08:10|11581.4|11581.4|11582.57|11582.57|11582.57|11582.57|11581.4|11581.4|0
1628762900000|2021-08-12 10:08:20|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|11582.81|0
1628762940000|2021-08-12 10:09:00|11582.59|11582.59|11583.39|11583.39|11583.39|11583.39|11582.16|11582.16|0
1628762950000|2021-08-12 10:09:10|11583.61|11583.61|11583.39|11583.39|11583.61|11583.61|11583.39|11583.39|0
1628762960000|2021-08-12 10:09:20|11583.08|11583.08|11582.67|11582.67|11583.08|11583.08|11582.67|11582.67|0
1628762970000|2021-08-12 10:09:30|11582.26|11582.26|11582.88|11582.88|11582.88|11582.88|11582.26|11582.26|0
1628762980000|2021-08-12 10:09:40|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|11582.75|0
1628762990000|2021-08-12 10:09:50|11582.67|11582.67|11582.08|11582.08|11583.08|11583.08|11582.08|11582.08|0
1628763000000|2021-08-12 10:10:00|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|11582.43|0
1628763020000|2021-08-12 10:10:20|11582.2|11582.2|11582.55|11582.55|11582.55|11582.55|11582.2|11582.2|0
1628763050000|2021-08-12 10:10:50|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|11582.31|0
1628763060000|2021-08-12 10:11:00|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|0
1628763070000|2021-08-12 10:11:10|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|0
1628763080000|2021-08-12 10:11:20|11581.72|11581.72|11581.96|11581.96|11581.96|11581.96|11581.72|11581.72|0
1628763090000|2021-08-12 10:11:30|11582.2|11582.2|11582.31|11582.31|11582.31|11582.31|11582.1|11582.1|0
1628763100000|2021-08-12 10:11:40|11582.39|11582.39|11582.55|11582.55|11582.55|11582.55|11582.39|11582.39|0
1628763170000|2021-08-12 10:12:50|11582.87|11582.87|11582.87|11582.87|11582.95|11582.95|11582.87|11582.87|0
1628763180000|2021-08-12 10:13:00|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|11581.8|0
1628763190000|2021-08-12 10:13:10|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|0
1628763220000|2021-08-12 10:13:40|11582.4|11582.4|11583.4|11583.4|11583.4|11583.4|11582.4|11582.4|0
1628763240000|2021-08-12 10:14:00|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|11582.4|0
1628763250000|2021-08-12 10:14:10|11582.17|11582.17|11582.17|11582.17|11582.17|11582.17|11582.17|11582.17|0
1628763270000|2021-08-12 10:14:30|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|0
1628763300000|2021-08-12 10:15:00|11582.36|11582.36|11583.36|11583.36|11583.36|11583.36|11582.36|11582.36|0
1628763350000|2021-08-12 10:15:50|11583.15|11583.15|11582.91|11582.91|11583.15|11583.15|11582.91|11582.91|0
1628763360000|2021-08-12 10:16:00|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|11583.04|0
1628763400000|2021-08-12 10:16:40|11582.39|11582.39|11582.34|11582.34|11582.39|11582.39|11582.34|11582.34|0
1628763440000|2021-08-12 10:17:20|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|11583.35|0
1628763450000|2021-08-12 10:17:30|11583.56|11583.56|11583.56|11583.56|11583.56|11583.56|11583.56|11583.56|0
1628763480000|2021-08-12 10:18:00|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|11583.4|0
1628763500000|2021-08-12 10:18:20|11583.81|11583.81|11583.4|11583.4|11583.81|11583.81|11583.4|11583.4|0
1628763510000|2021-08-12 10:18:30|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|11583.44|0
1628763520000|2021-08-12 10:18:40|11583.57|11583.57|11583.27|11583.27|11583.68|11583.68|11583.27|11583.27|0
1628763530000|2021-08-12 10:18:50|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|11583.62|0
1628763600000|2021-08-12 10:20:00|11583.84|11583.84|11583.39|11583.39|11583.84|11583.84|11583.39|11583.39|0
1628763610000|2021-08-12 10:20:10|11583.25|11583.25|11583.1|11583.1|11583.25|11583.25|11583.1|11583.1|0
1628763630000|2021-08-12 10:20:30|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|11582.62|0
1628763660000|2021-08-12 10:21:00|11583.79|11583.79|11584.2|11584.2|11584.2|11584.2|11583.79|11583.79|0
1628763670000|2021-08-12 10:21:10|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|0
1628763720000|2021-08-12 10:22:00|11585.51|11585.51|11584.28|11584.28|11585.51|11585.51|11584.28|11584.28|0
1628763740000|2021-08-12 10:22:20|11584.43|11584.43|11584.86|11584.86|11584.86|11584.86|11584.43|11584.43|0
1628763750000|2021-08-12 10:22:30|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|11584.65|0
1628763760000|2021-08-12 10:22:40|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|11584.43|0
1628763770000|2021-08-12 10:22:50|11584|11584|11584|11584|11584|11584|11583.35|11583.35|0
1628763780000|2021-08-12 10:23:00|11585.23|11585.23|11583.95|11583.95|11585.23|11585.23|11583.95|11583.95|0
1628763790000|2021-08-12 10:23:10|11582.95|11582.95|11582.54|11582.54|11582.95|11582.95|11582.54|11582.54|0
1628763800000|2021-08-12 10:23:20|11582.17|11582.17|11581.98|11581.98|11582.17|11582.17|11581.98|11581.98|0
1628763810000|2021-08-12 10:23:30|11581.79|11581.79|11582.17|11582.17|11582.17|11582.17|11581.79|11581.79|0
1628763820000|2021-08-12 10:23:40|11581.98|11581.98|11582.54|11582.54|11582.54|11582.54|11581.98|11581.98|0
1628763840000|2021-08-12 10:24:00|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|11582.73|0
1628763860000|2021-08-12 10:24:20|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|11582.41|0
1628763870000|2021-08-12 10:24:30|11582.5|11582.5|11582.67|11582.67|11582.67|11582.67|11582.5|11582.5|0
1628763890000|2021-08-12 10:24:50|11582.91|11582.91|11582.91|11582.91|11582.91|11582.91|11582.91|11582.91|0
1628763900000|2021-08-12 10:25:00|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|11582.55|0
1628763930000|2021-08-12 10:25:30|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|11582.44|0
1628763980000|2021-08-12 10:26:20|11582.36|11582.36|11583.78|11583.78|11583.78|11583.78|11582.36|11582.36|0
1628763990000|2021-08-12 10:26:30|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|0
1628764000000|2021-08-12 10:26:40|11584.03|11584.03|11584.74|11584.74|11584.74|11584.74|11584.03|11584.03|0
1628764030000|2021-08-12 10:27:10|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|11583.51|0
1628764040000|2021-08-12 10:27:20|11583.16|11583.16|11583.29|11583.29|11583.29|11583.29|11583.16|11583.16|0
1628764050000|2021-08-12 10:27:30|11583.42|11583.42|11583.06|11583.06|11583.42|11583.42|11583.06|11583.06|0
1628764060000|2021-08-12 10:27:40|11582.82|11582.82|11582.82|11582.82|11582.82|11582.82|11582.82|11582.82|0
1628764080000|2021-08-12 10:28:00|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|11582.67|0
1628764090000|2021-08-12 10:28:10|11582.43|11582.43|11584.67|11584.67|11584.67|11584.67|11582.43|11582.43|0
1628764110000|2021-08-12 10:28:30|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|11584.75|0
1628764130000|2021-08-12 10:28:50|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|11584.4|0
1628764140000|2021-08-12 10:29:00|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|11585.63|0
1628764150000|2021-08-12 10:29:10|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|11585.87|0
1628764160000|2021-08-12 10:29:20|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|11586.08|0
1628764170000|2021-08-12 10:29:30|11585.87|11585.87|11585.65|11585.65|11585.87|11585.87|11585.65|11585.65|0
1628764200000|2021-08-12 10:30:00|11585.45|11585.45|11585.45|11585.45|11585.45|11585.45|11585.45|11585.45|0
1628764210000|2021-08-12 10:30:10|11585.67|11585.67|11585.67|11585.67|11585.67|11585.67|11585.67|11585.67|0
1628764280000|2021-08-12 10:31:20|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|11586.67|0
1628764310000|2021-08-12 10:31:50|11587.08|11587.08|11587.08|11587.08|11587.08|11587.08|11587.08|11587.08|0
1628764350000|2021-08-12 10:32:30|11587.16|11587.16|11587.32|11587.32|11587.39|11587.39|11587.16|11587.16|0
1628764380000|2021-08-12 10:33:00|11587.53|11587.53|11587.75|11587.75|11587.75|11587.75|11587.53|11587.53|0
1628764390000|2021-08-12 10:33:10|11587.65|11587.65|11587.87|11587.87|11587.87|11587.87|11587.65|11587.65|0
1628764430000|2021-08-12 10:33:50|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|11588.04|0
1628764440000|2021-08-12 10:34:00|11591.05|11591.05|11591.76|11591.76|11591.76|11591.76|11591.05|11591.05|0
1628764450000|2021-08-12 10:34:10|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|11592.17|0
1628764460000|2021-08-12 10:34:20|11592.33|11592.33|11592.74|11592.74|11592.74|11592.74|11592.33|11592.33|0
1628764470000|2021-08-12 10:34:30|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|11592.82|0
1628764540000|2021-08-12 10:35:40|11594.05|11594.05|11595.29|11595.29|11595.29|11595.29|11594.05|11594.05|0
1628764560000|2021-08-12 10:36:00|11595.44|11595.44|11595.38|11595.38|11595.44|11595.44|11595.38|11595.38|0
1628764570000|2021-08-12 10:36:10|11594.38|11594.38|11594.67|11594.67|11594.67|11594.67|11594.38|11594.38|0
1628764620000|2021-08-12 10:37:00|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|11594.74|0
1628764680000|2021-08-12 10:38:00|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|11594.33|0
1628764700000|2021-08-12 10:38:20|11594.28|11594.28|11594.33|11594.33|11594.33|11594.33|11594.28|11594.28|0
1628764710000|2021-08-12 10:38:30|11594.12|11594.12|11595.13|11595.13|11595.35|11595.35|11594.12|11594.12|0
1628764740000|2021-08-12 10:39:00|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|11595.49|0
1628764760000|2021-08-12 10:39:20|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|0
1628764820000|2021-08-12 10:40:20|11595.29|11595.29|11595.29|11595.29|11595.29|11595.29|11595.29|11595.29|0
1628764840000|2021-08-12 10:40:40|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|11594.28|0
1628764850000|2021-08-12 10:40:50|11594.36|11594.36|11594.52|11594.52|11594.52|11594.52|11594.36|11594.36|0
1628764870000|2021-08-12 10:41:10|11594.65|11594.65|11594.69|11594.69|11594.69|11594.69|11594.65|11594.65|0
1628764880000|2021-08-12 10:41:20|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|11594.77|0
1628764890000|2021-08-12 10:41:30|11594.82|11594.82|11594.82|11594.82|11594.82|11594.82|11594.82|11594.82|0
1628764900000|2021-08-12 10:41:40|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|0
1628764920000|2021-08-12 10:42:00|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|11595.42|0
1628764930000|2021-08-12 10:42:10|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|11595.4|0
1628764970000|2021-08-12 10:42:50|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|11595.38|0
1628765010000|2021-08-12 10:43:30|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|11595.16|0
1628765020000|2021-08-12 10:43:40|11592.71|11592.71|11593.94|11593.94|11593.94|11593.94|11592.71|11592.71|0
1628765040000|2021-08-12 10:44:00|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|11594.94|0
1628765060000|2021-08-12 10:44:20|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|11593.71|0
1628765070000|2021-08-12 10:44:30|11593.63|11593.63|11593.63|11593.63|11593.63|11593.63|11593.63|11593.63|0
1628765110000|2021-08-12 10:45:10|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|11594.04|0
1628765150000|2021-08-12 10:45:50|11593.04|11593.04|11594.04|11594.04|11594.25|11594.25|11593.04|11593.04|0
1628765160000|2021-08-12 10:46:00|11595.27|11595.27|11594.04|11594.04|11595.27|11595.27|11594.04|11594.04|0
1628765180000|2021-08-12 10:46:20|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|11592.81|0
1628765240000|2021-08-12 10:47:20|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|11593.81|0
1628765300000|2021-08-12 10:48:20|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|11593.73|0
1628765320000|2021-08-12 10:48:40|11593.81|11593.81|11593.6|11593.6|11593.81|11593.81|11593.6|11593.6|0
1628765330000|2021-08-12 10:48:50|11593.43|11593.43|11592.2|11592.2|11593.43|11593.43|11592.2|11592.2|0
1628765340000|2021-08-12 10:49:00|11590.19|11590.19|11589.37|11589.37|11590.19|11590.19|11588.96|11588.96|0
1628765350000|2021-08-12 10:49:10|11589.61|11589.61|11589.31|11589.31|11589.61|11589.61|11589.31|11589.31|0
1628765360000|2021-08-12 10:49:20|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|11589.24|0
1628765370000|2021-08-12 10:49:30|11588.83|11588.83|11588.69|11588.69|11588.83|11588.83|11588.61|11588.61|0
1628765380000|2021-08-12 10:49:40|11588.73|11588.73|11588.73|11588.73|11588.73|11588.73|11588.73|11588.73|0
1628765390000|2021-08-12 10:49:50|11588.49|11588.49|11588.25|11588.25|11588.49|11588.49|11588.25|11588.25|0
1628765400000|2021-08-12 10:50:00|11587.89|11587.89|11587.97|11587.97|11587.97|11587.97|11587.89|11587.89|0
1628765410000|2021-08-12 10:50:10|11586.97|11586.97|11586.97|11586.97|11586.97|11586.97|11586.97|11586.97|0
1628765420000|2021-08-12 10:50:20|11585.74|11585.74|11585.74|11585.74|11585.82|11585.82|11585.58|11585.58|0
1628765440000|2021-08-12 10:50:40|11584.74|11584.74|11583.73|11583.73|11584.74|11584.74|11583.73|11583.73|0
1628765450000|2021-08-12 10:50:50|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|11583.53|0
1628765460000|2021-08-12 10:51:00|11583.26|11583.26|11582.99|11582.99|11583.26|11583.26|11582.99|11582.99|0
1628765490000|2021-08-12 10:51:30|11584|11584|11585|11585|11585|11585|11584|11584|0
1628765510000|2021-08-12 10:51:50|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|11584.74|0
1628765530000|2021-08-12 10:52:10|11583.73|11583.73|11583.73|11583.73|11583.73|11583.73|11583.73|11583.73|0
1628765540000|2021-08-12 10:52:20|11582.73|11582.73|11582.22|11582.22|11582.73|11582.73|11582.22|11582.22|0
1628765560000|2021-08-12 10:52:40|11581.98|11581.98|11582.1|11582.1|11582.1|11582.1|11580.87|11580.87|0
1628765570000|2021-08-12 10:52:50|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|11581.93|0
1628765580000|2021-08-12 10:53:00|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|11581.57|0
1628765590000|2021-08-12 10:53:10|11582.58|11582.58|11581.57|11581.57|11582.58|11582.58|11581.57|11581.57|0
1628765600000|2021-08-12 10:53:20|11581.4|11581.4|11580.99|11580.99|11581.4|11581.4|11580.99|11580.99|0
1628765610000|2021-08-12 10:53:30|11579.76|11579.76|11578.76|11578.76|11579.76|11579.76|11578.76|11578.76|0
1628765640000|2021-08-12 10:54:00|11578.85|11578.85|11578.87|11578.87|11578.89|11578.89|11578.85|11578.85|0
1628765660000|2021-08-12 10:54:20|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|11578.95|0
1628765670000|2021-08-12 10:54:30|11578.97|11578.97|11578.97|11578.97|11578.97|11578.97|11578.97|11578.97|0
1628765680000|2021-08-12 10:54:40|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|11579.05|0
1628765700000|2021-08-12 10:55:00|11578.04|11578.04|11577.83|11577.83|11578.04|11578.04|11577.83|11577.83|0
1628765710000|2021-08-12 10:55:10|11577.75|11577.75|11578.75|11578.75|11578.75|11578.75|11577.75|11577.75|0
1628765720000|2021-08-12 10:55:20|11578.54|11578.54|11578.02|11578.02|11578.54|11578.54|11578.02|11578.02|0
1628765730000|2021-08-12 10:55:30|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|0
1628765760000|2021-08-12 10:56:00|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|0
1628765770000|2021-08-12 10:56:10|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|11577.86|0
1628765790000|2021-08-12 10:56:30|11577.69|11577.69|11576.69|11576.69|11578.51|11578.51|11576.69|11576.69|0
1628765800000|2021-08-12 10:56:40|11577.1|11577.1|11578.1|11578.1|11578.1|11578.1|11577.1|11577.1|0
1628765810000|2021-08-12 10:56:50|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|11578.46|0
1628765840000|2021-08-12 10:57:20|11577.45|11577.45|11577.86|11577.86|11577.86|11577.86|11577.45|11577.45|0
1628765860000|2021-08-12 10:57:40|11579.09|11579.09|11578.27|11578.27|11579.09|11579.09|11578.27|11578.27|0
1628765880000|2021-08-12 10:58:00|11577.92|11577.92|11578.33|11578.33|11578.33|11578.33|11577.92|11577.92|0
1628765890000|2021-08-12 10:58:10|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|11577.97|0
1628765910000|2021-08-12 10:58:30|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|11577.56|0
1628765920000|2021-08-12 10:58:40|11577.35|11577.35|11577.7|11577.7|11577.7|11577.7|11577.35|11577.35|0
1628765930000|2021-08-12 10:58:50|11577.29|11577.29|11576.89|11576.89|11577.29|11577.29|11576.89|11576.89|0
1628765940000|2021-08-12 10:59:00|11577.89|11577.89|11576.89|11576.89|11577.89|11577.89|11576.89|11576.89|0
1628765960000|2021-08-12 10:59:20|11574.43|11574.43|11574.43|11574.43|11574.43|11574.43|11574.43|11574.43|0
1628765970000|2021-08-12 10:59:30|11574.59|11574.59|11575.59|11575.59|11575.59|11575.59|11574.18|11574.18|0
1628765980000|2021-08-12 10:59:40|11574.94|11574.94|11574.53|11574.53|11575.16|11575.16|11574.53|11574.53|0
1628765990000|2021-08-12 10:59:50|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|0
1628766000000|2021-08-12 11:00:00|11573.77|11573.77|11573.74|11573.74|11573.85|11573.85|11573.74|11573.74|0
1628766030000|2021-08-12 11:00:30|11572.51|11572.51|11573.57|11573.57|11573.57|11573.57|11572.51|11572.51|0
1628766040000|2021-08-12 11:00:40|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|11574.8|0
1628766070000|2021-08-12 11:01:10|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|11574.87|0
1628766090000|2021-08-12 11:01:30|11574.97|11574.97|11575.18|11575.18|11575.18|11575.18|11574.97|11574.97|0
1628766100000|2021-08-12 11:01:40|11573.95|11573.95|11576.19|11576.19|11576.19|11576.19|11573.95|11573.95|0
1628766130000|2021-08-12 11:02:10|11574.96|11574.96|11576.19|11576.19|11576.19|11576.19|11574.96|11574.96|0
1628766140000|2021-08-12 11:02:20|11576.39|11576.39|11576.7|11576.7|11576.7|11576.7|11576.39|11576.39|0
1628766160000|2021-08-12 11:02:40|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|11576.48|0
1628766170000|2021-08-12 11:02:50|11575.48|11575.48|11575.48|11575.48|11575.48|11575.48|11575.48|11575.48|0
1628766180000|2021-08-12 11:03:00|11575.56|11575.56|11575.34|11575.34|11575.56|11575.56|11575.34|11575.34|0
1628766210000|2021-08-12 11:03:30|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|11574.11|0
1628766220000|2021-08-12 11:03:40|11573.7|11573.7|11573.7|11573.7|11573.7|11573.7|11573.7|11573.7|0
1628766230000|2021-08-12 11:03:50|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|11573.29|0
1628766240000|2021-08-12 11:04:00|11574.3|11574.3|11576.01|11576.01|11576.01|11576.01|11574.3|11574.3|0
1628766250000|2021-08-12 11:04:10|11576.05|11576.05|11576.1|11576.1|11576.1|11576.1|11576.05|11576.05|0
1628766260000|2021-08-12 11:04:20|11576.42|11576.42|11577.42|11577.42|11577.42|11577.42|11576.42|11576.42|0
1628766270000|2021-08-12 11:04:30|11577.34|11577.34|11576.91|11576.91|11577.34|11577.34|11576.91|11576.91|0
1628766280000|2021-08-12 11:04:40|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|11577.06|0
1628766300000|2021-08-12 11:05:00|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|11579.07|0
1628766310000|2021-08-12 11:05:10|11579.51|11579.51|11580.15|11580.15|11580.15|11580.15|11579.51|11579.51|0
1628766320000|2021-08-12 11:05:20|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|11580.36|0
1628766350000|2021-08-12 11:05:50|11581.59|11581.59|11581.47|11581.47|11582.23|11582.23|11581.23|11581.23|0
1628766370000|2021-08-12 11:06:10|11581.72|11581.72|11580.89|11580.89|11581.72|11581.72|11580.72|11580.72|0
1628766380000|2021-08-12 11:06:20|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|11581.14|0
1628766400000|2021-08-12 11:06:40|11581.09|11581.09|11578.86|11578.86|11581.09|11581.09|11578.86|11578.86|0
1628766410000|2021-08-12 11:06:50|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|0
1628766420000|2021-08-12 11:07:00|11578.91|11578.91|11579.2|11579.2|11579.2|11579.2|11578.91|11578.91|0
1628766440000|2021-08-12 11:07:20|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|0
1628766450000|2021-08-12 11:07:30|11580.65|11580.65|11582.04|11582.04|11582.04|11582.04|11580.65|11580.65|0
1628766460000|2021-08-12 11:07:40|11582.5|11582.5|11582.77|11582.77|11582.77|11582.77|11582.5|11582.5|0
1628766470000|2021-08-12 11:07:50|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|11582.98|0
1628766540000|2021-08-12 11:09:00|11584.21|11584.21|11585.68|11585.68|11585.68|11585.68|11584.21|11584.21|0
1628766560000|2021-08-12 11:09:20|11586.12|11586.12|11587.69|11587.69|11587.69|11587.69|11585.68|11585.68|0
1628766590000|2021-08-12 11:09:50|11587.64|11587.64|11587.26|11587.26|11587.64|11587.64|11587.26|11587.26|0
1628766600000|2021-08-12 11:10:00|11587.42|11587.42|11587.26|11587.26|11587.42|11587.42|11587.26|11587.26|0
1628766610000|2021-08-12 11:10:10|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|11587.02|0
1628766630000|2021-08-12 11:10:30|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|11587.29|0
1628766640000|2021-08-12 11:10:40|11587.12|11587.12|11586.91|11586.91|11587.12|11587.12|11586.91|11586.91|0
1628766650000|2021-08-12 11:10:50|11586.7|11586.7|11586.46|11586.46|11586.7|11586.7|11586.46|11586.46|0
1628766660000|2021-08-12 11:11:00|11586.1|11586.1|11586.02|11586.02|11586.1|11586.1|11586.02|11586.02|0
1628766680000|2021-08-12 11:11:20|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|11586.54|0
1628766700000|2021-08-12 11:11:40|11585.31|11585.31|11585.61|11585.61|11585.83|11585.83|11585.31|11585.31|0
1628766710000|2021-08-12 11:11:50|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|11585.83|0
1628766720000|2021-08-12 11:12:00|11586.04|11586.04|11587.78|11587.78|11587.78|11587.78|11585.96|11585.96|0
1628766730000|2021-08-12 11:12:10|11589.01|11589.01|11589.35|11589.35|11589.35|11589.35|11589.01|11589.01|0
1628766740000|2021-08-12 11:12:20|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|11589.51|0
1628766750000|2021-08-12 11:12:30|11589.95|11589.95|11592.3|11592.3|11592.3|11592.3|11589.95|11589.95|0
1628766760000|2021-08-12 11:12:40|11592.15|11592.15|11592.17|11592.17|11592.39|11592.39|11592.15|11592.15|0
1628766770000|2021-08-12 11:12:50|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|11592.39|0
1628766780000|2021-08-12 11:13:00|11592.74|11592.74|11592.53|11592.53|11592.74|11592.74|11592.53|11592.53|0
1628766790000|2021-08-12 11:13:10|11593.53|11593.53|11593.53|11593.53|11593.53|11593.53|11593.53|11593.53|0
1628766800000|2021-08-12 11:13:20|11593.61|11593.61|11593.61|11593.61|11593.61|11593.61|11593.45|11593.45|0
1628766810000|2021-08-12 11:13:30|11593.2|11593.2|11592.38|11592.38|11593.2|11593.2|11592.38|11592.38|0
1628766820000|2021-08-12 11:13:40|11593.39|11593.39|11592.38|11592.38|11593.39|11593.39|11592.38|11592.38|0
1628766840000|2021-08-12 11:14:00|11593.61|11593.61|11593.4|11593.4|11593.61|11593.61|11593.4|11593.4|0
1628766850000|2021-08-12 11:14:10|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|11593.74|0
1628766880000|2021-08-12 11:14:40|11592.73|11592.73|11591.37|11591.37|11592.73|11592.73|11591.37|11591.37|0
1628766920000|2021-08-12 11:15:20|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|11591.02|0
1628766930000|2021-08-12 11:15:30|11590.66|11590.66|11589.85|11589.85|11590.66|11590.66|11589.85|11589.85|0
1628766940000|2021-08-12 11:15:40|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|11589.69|0
1628766970000|2021-08-12 11:16:10|11588.68|11588.68|11588.68|11588.68|11588.68|11588.68|11588.68|11588.68|0
1628766980000|2021-08-12 11:16:20|11589.69|11589.69|11590.69|11590.69|11590.69|11590.69|11589.69|11589.69|0
1628766990000|2021-08-12 11:16:30|11590.52|11590.52|11591.04|11591.04|11591.04|11591.04|11590.52|11590.52|0
1628767000000|2021-08-12 11:16:40|11591.45|11591.45|11592.53|11592.53|11592.53|11592.53|11591.45|11591.45|0
1628767010000|2021-08-12 11:16:50|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|11592.89|0
1628767030000|2021-08-12 11:17:10|11593.13|11593.13|11592.89|11592.89|11593.13|11593.13|11592.89|11592.89|0
1628767050000|2021-08-12 11:17:30|11592.48|11592.48|11593.71|11593.71|11593.71|11593.71|11592.48|11592.48|0
1628767060000|2021-08-12 11:17:40|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1628767080000|2021-08-12 11:18:00|11594.5|11594.5|11595.26|11595.26|11595.26|11595.26|11594.5|11594.5|0
1628767090000|2021-08-12 11:18:10|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|11594.85|0
1628767100000|2021-08-12 11:18:20|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|11595.01|0
1628767110000|2021-08-12 11:18:30|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|11596.24|0
1628767120000|2021-08-12 11:18:40|11596.02|11596.02|11596.34|11596.34|11596.34|11596.34|11596.02|11596.02|0
1628767130000|2021-08-12 11:18:50|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|11596.61|0
1628767150000|2021-08-12 11:19:10|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|11597.42|0
1628767160000|2021-08-12 11:19:20|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|11597.01|0
1628767170000|2021-08-12 11:19:30|11597.23|11597.23|11597.23|11597.23|11597.23|11597.23|11597.23|11597.23|0
1628767180000|2021-08-12 11:19:40|11599.24|11599.24|11602|11602|11602|11602|11599.24|11599.24|0
1628767190000|2021-08-12 11:19:50|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|11602.22|0
1628767200000|2021-08-12 11:20:00|11602.39|11602.39|11603.39|11603.39|11603.39|11603.39|11602.39|11602.39|0
1628767210000|2021-08-12 11:20:10|11603.55|11603.55|11603.63|11603.63|11603.63|11603.63|11603.55|11603.55|0
1628767230000|2021-08-12 11:20:30|11603.22|11603.22|11603|11603|11603.22|11603.22|11603|11603|0
1628767240000|2021-08-12 11:20:40|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|0
1628767250000|2021-08-12 11:20:50|11599.41|11599.41|11601.26|11601.26|11601.26|11601.26|11599.41|11599.41|0
1628767260000|2021-08-12 11:21:00|11600.25|11600.25|11600.04|11600.04|11600.25|11600.25|11600.04|11600.04|0
1628767310000|2021-08-12 11:21:50|11600.44|11600.44|11599.63|11599.63|11600.44|11600.44|11599.63|11599.63|0
1628767320000|2021-08-12 11:22:00|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|11598.62|0
1628767340000|2021-08-12 11:22:20|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|0
1628767370000|2021-08-12 11:22:50|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|11596.98|0
1628767380000|2021-08-12 11:23:00|11595.98|11595.98|11592.22|11592.22|11595.98|11595.98|11592.22|11592.22|0
1628767390000|2021-08-12 11:23:10|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|11592.63|0
1628767400000|2021-08-12 11:23:20|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|11592.11|0
1628767430000|2021-08-12 11:23:50|11592.52|11592.52|11591.11|11591.11|11592.52|11592.52|11591.11|11591.11|0
1628767440000|2021-08-12 11:24:00|11591.92|11591.92|11592.69|11592.69|11592.69|11592.69|11591.92|11591.92|0
1628767450000|2021-08-12 11:24:10|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|11593.1|0
1628767520000|2021-08-12 11:25:20|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|11593.39|0
1628767540000|2021-08-12 11:25:40|11592.98|11592.98|11593.01|11593.01|11593.01|11593.01|11591.98|11591.98|0
1628767550000|2021-08-12 11:25:50|11593.53|11593.53|11594.47|11594.47|11594.47|11594.47|11593.53|11593.53|0
1628767590000|2021-08-12 11:26:30|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|11594.91|0
1628767610000|2021-08-12 11:26:50|11595.32|11595.32|11595.32|11595.32|11595.32|11595.32|11595.32|11595.32|0
1628767620000|2021-08-12 11:27:00|11595.16|11595.16|11595.08|11595.08|11595.16|11595.16|11595.08|11595.08|0
1628767640000|2021-08-12 11:27:20|11594.86|11594.86|11595.08|11595.08|11595.08|11595.08|11594.86|11594.86|0
1628767700000|2021-08-12 11:28:20|11594.67|11594.67|11594.67|11594.67|11594.67|11594.67|11594.67|11594.67|0
1628767710000|2021-08-12 11:28:30|11594.92|11594.92|11594.98|11594.98|11594.98|11594.98|11594.92|11594.92|0
1628767720000|2021-08-12 11:28:40|11594.57|11594.57|11594.42|11594.42|11594.57|11594.57|11594.37|11594.37|0
1628767750000|2021-08-12 11:29:10|11594.55|11594.55|11593.9|11593.9|11594.55|11594.55|11593.9|11593.9|0
1628767790000|2021-08-12 11:29:50|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|11593.49|0
1628767800000|2021-08-12 11:30:00|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|11593.25|0
1628767820000|2021-08-12 11:30:20|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|11593.31|0
1628767850000|2021-08-12 11:30:50|11593.39|11593.39|11593.54|11593.54|11593.54|11593.54|11593.39|11593.39|0
1628767860000|2021-08-12 11:31:00|11594.77|11594.77|11593.24|11593.24|11594.77|11594.77|11593.24|11593.24|0
1628767870000|2021-08-12 11:31:10|11594.25|11594.25|11594.25|11594.25|11594.25|11594.25|11594.25|11594.25|0
1628767880000|2021-08-12 11:31:20|11594.14|11594.14|11594.17|11594.17|11594.17|11594.17|11594.14|11594.14|0
1628767950000|2021-08-12 11:32:30|11594.02|11594.02|11593.98|11593.98|11594.02|11594.02|11593.98|11593.98|0
1628767970000|2021-08-12 11:32:50|11594.39|11594.39|11594.31|11594.31|11594.39|11594.39|11594.31|11594.31|0
1628767980000|2021-08-12 11:33:00|11594.14|11594.14|11594.14|11594.14|11594.14|11594.14|11594.14|11594.14|0
1628768020000|2021-08-12 11:33:40|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|0
1628768040000|2021-08-12 11:34:00|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|0
1628768060000|2021-08-12 11:34:20|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|11593.55|0
1628768090000|2021-08-12 11:34:50|11593.68|11593.68|11594.17|11594.17|11594.17|11594.17|11593.68|11593.68|0
1628768110000|2021-08-12 11:35:10|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|11594.41|0
1628768160000|2021-08-12 11:36:00|11594.76|11594.76|11594.61|11594.61|11594.76|11594.76|11594.61|11594.61|0
1628768190000|2021-08-12 11:36:30|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|11595.84|0
1628768200000|2021-08-12 11:36:40|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|11595.62|0
1628768210000|2021-08-12 11:36:50|11595.78|11595.78|11595.95|11595.95|11595.95|11595.95|11595.78|11595.78|0
1628768220000|2021-08-12 11:37:00|11596.11|11596.11|11596.19|11596.19|11596.19|11596.19|11596.11|11596.11|0
1628768240000|2021-08-12 11:37:20|11596.03|11596.03|11596.03|11596.03|11596.03|11596.03|11596.03|11596.03|0
1628768270000|2021-08-12 11:37:50|11595.88|11595.88|11596.05|11596.05|11596.05|11596.05|11595.88|11595.88|0
1628768290000|2021-08-12 11:38:10|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|11596.13|0
1628768300000|2021-08-12 11:38:20|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|11596.05|0
1628768320000|2021-08-12 11:38:40|11595.97|11595.97|11595.97|11595.97|11595.97|11595.97|11595.97|11595.97|0
1628768350000|2021-08-12 11:39:10|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|11595.76|0
1628768360000|2021-08-12 11:39:20|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|0
1628768370000|2021-08-12 11:39:30|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|11595.33|0
1628768400000|2021-08-12 11:40:00|11594.92|11594.92|11594.42|11594.42|11594.92|11594.92|11594.42|11594.42|0
1628768420000|2021-08-12 11:40:20|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|11595.64|0
1628768430000|2021-08-12 11:40:30|11598.01|11598.01|11598.47|11598.47|11598.47|11598.47|11598.01|11598.01|0
1628768450000|2021-08-12 11:40:50|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|11598.32|0
1628768480000|2021-08-12 11:41:20|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|11599.55|0
1628768510000|2021-08-12 11:41:50|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|0
1628768520000|2021-08-12 11:42:00|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|11598.39|0
1628768550000|2021-08-12 11:42:30|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|11598.21|0
1628768560000|2021-08-12 11:42:40|11598.65|11598.65|11598.86|11598.86|11598.86|11598.86|11598.65|11598.65|0
1628768570000|2021-08-12 11:42:50|11595.18|11595.18|11596.81|11596.81|11596.81|11596.81|11595.18|11595.18|0
1628768600000|2021-08-12 11:43:20|11596.57|11596.57|11596.65|11596.65|11596.65|11596.65|11596.57|11596.57|0
1628768630000|2021-08-12 11:43:50|11596.97|11596.97|11597.19|11597.19|11597.5|11597.5|11596.97|11596.97|0
1628768640000|2021-08-12 11:44:00|11597.26|11597.26|11597.19|11597.19|11597.26|11597.26|11597.19|11597.19|0
1628768650000|2021-08-12 11:44:10|11598.42|11598.42|11598.57|11598.57|11598.57|11598.57|11598.42|11598.42|0
1628768670000|2021-08-12 11:44:30|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|11598.49|0
1628768690000|2021-08-12 11:44:50|11597.26|11597.26|11596.3|11596.3|11597.26|11597.26|11596.3|11596.3|0
1628768710000|2021-08-12 11:45:10|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|11596.52|0
1628768720000|2021-08-12 11:45:20|11596.11|11596.11|11595.89|11595.89|11596.11|11596.11|11595.89|11595.89|0
1628768730000|2021-08-12 11:45:30|11595.24|11595.24|11594.21|11594.21|11595.24|11595.24|11594.21|11594.21|0
1628768750000|2021-08-12 11:45:50|11593.97|11593.97|11592.74|11592.74|11593.97|11593.97|11592.74|11592.74|0
1628768780000|2021-08-12 11:46:20|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|0
1628768810000|2021-08-12 11:46:50|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|11590.38|0
1628768830000|2021-08-12 11:47:10|11590.21|11590.21|11590.07|11590.07|11590.29|11590.29|11589.86|11589.86|0
1628768840000|2021-08-12 11:47:20|11590.29|11590.29|11589.65|11589.65|11590.29|11590.29|11589.65|11589.65|0
1628768850000|2021-08-12 11:47:30|11589.44|11589.44|11589.22|11589.22|11589.44|11589.44|11589.22|11589.22|0
1628768860000|2021-08-12 11:47:40|11589.01|11589.01|11589.01|11589.01|11589.01|11589.01|11589.01|11589.01|0
1628768870000|2021-08-12 11:47:50|11588.88|11588.88|11588.8|11588.8|11588.88|11588.88|11588.8|11588.8|0
1628768890000|2021-08-12 11:48:10|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|11588.69|0
1628768900000|2021-08-12 11:48:20|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|11588.93|0
1628768910000|2021-08-12 11:48:30|11588.89|11588.89|11588.91|11588.91|11588.91|11588.91|11588.89|11588.89|0
1628768920000|2021-08-12 11:48:40|11588.97|11588.97|11587.74|11587.74|11588.97|11588.97|11587.74|11587.74|0
1628768940000|2021-08-12 11:49:00|11588.74|11588.74|11588.55|11588.55|11588.74|11588.74|11588.48|11588.48|0
1628768960000|2021-08-12 11:49:20|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|11588.79|0
1628768970000|2021-08-12 11:49:30|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|11588.62|0
1628768980000|2021-08-12 11:49:40|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|11588.7|0
1628769000000|2021-08-12 11:50:00|11589.11|11589.11|11589.19|11589.19|11589.19|11589.19|11589.11|11589.11|0
1628769010000|2021-08-12 11:50:10|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|11589.02|0
1628769030000|2021-08-12 11:50:30|11590.02|11590.02|11590.02|11590.02|11590.02|11590.02|11590.02|11590.02|0
1628769070000|2021-08-12 11:51:10|11591.03|11591.03|11592.03|11592.03|11592.03|11592.03|11591.03|11591.03|0
1628769080000|2021-08-12 11:51:20|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|11592.3|0
1628769120000|2021-08-12 11:52:00|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|11591.3|0
1628769160000|2021-08-12 11:52:40|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|11591.12|0
1628769180000|2021-08-12 11:53:00|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|11590.97|0
1628769230000|2021-08-12 11:53:50|11591.15|11591.15|11591.34|11591.34|11591.34|11591.34|11591.15|11591.15|0
1628769240000|2021-08-12 11:54:00|11590.34|11590.34|11589.42|11589.42|11590.34|11590.34|11589.42|11589.42|0
1628769250000|2021-08-12 11:54:10|11590.65|11590.65|11591.88|11591.88|11591.88|11591.88|11590.65|11590.65|0
1628769260000|2021-08-12 11:54:20|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|11591.73|0
1628769270000|2021-08-12 11:54:30|11593.14|11593.14|11594.36|11594.36|11594.36|11594.36|11593.14|11593.14|0
1628769280000|2021-08-12 11:54:40|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|11594.31|0
1628769290000|2021-08-12 11:54:50|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|0
1628769300000|2021-08-12 11:55:00|11596.4|11596.4|11595.62|11595.62|11596.62|11596.62|11595.62|11595.62|0
1628769320000|2021-08-12 11:55:20|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|11595.67|0
1628769360000|2021-08-12 11:56:00|11595.54|11595.54|11595.8|11595.8|11595.8|11595.8|11595.41|11595.41|0
1628769370000|2021-08-12 11:56:10|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|11595.39|0
1628769400000|2021-08-12 11:56:40|11595.56|11595.56|11595.64|11595.64|11595.64|11595.64|11595.56|11595.56|0
1628769410000|2021-08-12 11:56:50|11595.86|11595.86|11595.42|11595.42|11595.86|11595.86|11595.42|11595.42|0
1628769420000|2021-08-12 11:57:00|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|0
1628769430000|2021-08-12 11:57:10|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|11595.26|0
1628769440000|2021-08-12 11:57:20|11594.91|11594.91|11594.87|11594.87|11594.91|11594.91|11594.87|11594.87|0
1628769450000|2021-08-12 11:57:30|11595.09|11595.09|11594.05|11594.05|11596.32|11596.32|11594.05|11594.05|0
1628769470000|2021-08-12 11:57:50|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|11593.69|0
1628769500000|2021-08-12 11:58:20|11593.65|11593.65|11593.6|11593.6|11593.69|11593.69|11593.6|11593.6|0
1628769510000|2021-08-12 11:58:30|11593.56|11593.56|11593.43|11593.43|11593.56|11593.56|11593.43|11593.43|0
1628769520000|2021-08-12 11:58:40|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|11593.51|0
1628769530000|2021-08-12 11:58:50|11593.92|11593.92|11593.49|11593.49|11593.92|11593.92|11593.49|11593.49|0
1628769540000|2021-08-12 11:59:00|11593.27|11593.27|11592.86|11592.86|11593.27|11593.27|11592.86|11592.86|0
1628769550000|2021-08-12 11:59:10|11593.08|11593.08|11592.84|11592.84|11593.08|11593.08|11592.84|11592.84|0
1628769560000|2021-08-12 11:59:20|11592.76|11592.76|11592.35|11592.35|11592.76|11592.76|11592.35|11592.35|0
1628769570000|2021-08-12 11:59:30|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|11592.57|0
1628769610000|2021-08-12 12:00:10|11592.78|11592.78|11591.55|11591.55|11592.78|11592.78|11591.55|11591.55|0
1628769630000|2021-08-12 12:00:30|11591.82|11591.82|11592.47|11592.47|11592.47|11592.47|11591.82|11591.82|0
1628769640000|2021-08-12 12:00:40|11593|11593|11593|11593|11593|11593|11593|11593|0
1628769650000|2021-08-12 12:00:50|11592.84|11592.84|11592.6|11592.6|11592.84|11592.84|11592.6|11592.6|0
1628769660000|2021-08-12 12:01:00|11593.08|11593.08|11593.67|11593.67|11593.67|11593.67|11593.08|11593.08|0
1628769670000|2021-08-12 12:01:10|11593.75|11593.75|11593.92|11593.92|11593.99|11593.99|11593.75|11593.75|0
1628769710000|2021-08-12 12:01:50|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|11594.08|0
1628769720000|2021-08-12 12:02:00|11594.03|11594.03|11593.98|11593.98|11594.03|11594.03|11593.98|11593.98|0
1628769740000|2021-08-12 12:02:20|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|11594.22|0
1628769750000|2021-08-12 12:02:30|11594.06|11594.06|11594.06|11594.06|11594.06|11594.06|11594.06|11594.06|0
1628769760000|2021-08-12 12:02:40|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|11593.98|0
1628769770000|2021-08-12 12:02:50|11593.93|11593.93|11593.85|11593.85|11593.93|11593.93|11593.85|11593.85|0
1628769780000|2021-08-12 12:03:00|11591.13|11591.13|11591.53|11591.53|11591.53|11591.53|11591.13|11591.13|0
1628769790000|2021-08-12 12:03:10|11591.69|11591.69|11592.96|11592.96|11592.96|11592.96|11591.49|11591.49|0
1628769800000|2021-08-12 12:03:20|11593.31|11593.31|11592.03|11592.03|11593.31|11593.31|11592.03|11592.03|0
1628769820000|2021-08-12 12:03:40|11591.97|11591.97|11593.05|11593.05|11593.24|11593.24|11591.97|11591.97|0
1628769830000|2021-08-12 12:03:50|11594.28|11594.28|11592.92|11592.92|11594.28|11594.28|11592.92|11592.92|0
1628769840000|2021-08-12 12:04:00|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|0
1628769850000|2021-08-12 12:04:10|11593.79|11593.79|11593.76|11593.76|11593.79|11593.79|11593.76|11593.76|0
1628769870000|2021-08-12 12:04:30|11594.11|11594.11|11594.82|11594.82|11594.82|11594.82|11594.11|11594.11|0
1628769880000|2021-08-12 12:04:40|11594.76|11594.76|11594.92|11594.92|11594.92|11594.92|11594.76|11594.76|0
1628769890000|2021-08-12 12:04:50|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|11595.09|0
1628769920000|2021-08-12 12:05:20|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|11594.78|0
1628769930000|2021-08-12 12:05:30|11594.62|11594.62|11594.7|11594.7|11594.7|11594.7|11594.62|11594.62|0
1628769940000|2021-08-12 12:05:40|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|11594.48|0
1628769970000|2021-08-12 12:06:10|11595.01|11595.01|11595.23|11595.23|11595.23|11595.23|11595.01|11595.01|0
1628769980000|2021-08-12 12:06:20|11595.01|11595.01|11595.17|11595.17|11595.17|11595.17|11595.01|11595.01|0
1628769990000|2021-08-12 12:06:30|11595.49|11595.49|11595.27|11595.27|11595.49|11595.49|11595.27|11595.27|0
1628770010000|2021-08-12 12:06:50|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|11595.81|0
1628770020000|2021-08-12 12:07:00|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|11596.02|0
1628770030000|2021-08-12 12:07:10|11595.94|11595.94|11596.1|11596.1|11596.1|11596.1|11595.94|11595.94|0
1628770040000|2021-08-12 12:07:20|11596.18|11596.18|11596.03|11596.03|11596.18|11596.18|11596.03|11596.03|0
1628770050000|2021-08-12 12:07:30|11595.78|11595.78|11597.78|11597.78|11598.23|11598.23|11595.78|11595.78|0
1628770060000|2021-08-12 12:07:40|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|11597.47|0
1628770070000|2021-08-12 12:07:50|11596.92|11596.92|11596.92|11596.92|11596.92|11596.92|11596.92|11596.92|0
1628770130000|2021-08-12 12:08:50|11596.36|11596.36|11595.15|11595.15|11596.36|11596.36|11595.15|11595.15|0
1628770140000|2021-08-12 12:09:00|11594.68|11594.68|11593.05|11593.05|11594.68|11594.68|11593.05|11593.05|0
1628770150000|2021-08-12 12:09:10|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|11593.76|0
1628770160000|2021-08-12 12:09:20|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|11593.92|0
1628770170000|2021-08-12 12:09:30|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|11592.92|0
1628770210000|2021-08-12 12:10:10|11592.97|11592.97|11592.92|11592.92|11592.97|11592.97|11592.92|11592.92|0
1628770240000|2021-08-12 12:10:40|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|11592.76|0
1628770260000|2021-08-12 12:11:00|11592.67|11592.67|11592.88|11592.88|11592.88|11592.88|11592.67|11592.67|0
1628770270000|2021-08-12 12:11:10|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|11592.84|0
1628770290000|2021-08-12 12:11:30|11592.6|11592.6|11592.6|11592.6|11592.6|11592.6|11592.6|11592.6|0
1628770310000|2021-08-12 12:11:50|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|11592.47|0
1628770330000|2021-08-12 12:12:10|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|11592.31|0
1628770340000|2021-08-12 12:12:20|11592.04|11592.04|11592.22|11592.22|11592.22|11592.22|11592.04|11592.04|0
1628770360000|2021-08-12 12:12:40|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|11592.16|0
1628770380000|2021-08-12 12:13:00|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|11591.94|0
1628770390000|2021-08-12 12:13:10|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|11590.94|0
1628770400000|2021-08-12 12:13:20|11589.94|11589.94|11588.93|11588.93|11589.94|11589.94|11588.93|11588.93|0
1628770420000|2021-08-12 12:13:40|11588.8|11588.8|11588.8|11588.8|11588.8|11588.8|11588.8|11588.8|0
1628770430000|2021-08-12 12:13:50|11588.25|11588.25|11588.25|11588.25|11588.25|11588.25|11588.25|11588.25|0
1628770470000|2021-08-12 12:14:30|11590.26|11590.26|11590.26|11590.26|11590.26|11590.26|11590.26|11590.26|0
1628770480000|2021-08-12 12:14:40|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|11589.25|0
1628770490000|2021-08-12 12:14:50|11589.66|11589.66|11589.71|11589.71|11589.71|11589.71|11589.66|11589.66|0
1628770560000|2021-08-12 12:16:00|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|11590.72|0
1628770570000|2021-08-12 12:16:10|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|0
1628770590000|2021-08-12 12:16:30|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|11591.55|0
1628770630000|2021-08-12 12:17:10|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|11590.55|0
1628770640000|2021-08-12 12:17:20|11590.2|11590.2|11590.34|11590.34|11590.34|11590.34|11589.98|11589.98|0
1628770670000|2021-08-12 12:17:50|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|11591.56|0
1628770700000|2021-08-12 12:18:20|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|0
1628770720000|2021-08-12 12:18:40|11592.58|11592.58|11593.23|11593.23|11593.23|11593.23|11592.58|11592.58|0
1628770730000|2021-08-12 12:18:50|11594.46|11594.46|11595.69|11595.69|11595.69|11595.69|11594.46|11594.46|0
1628770740000|2021-08-12 12:19:00|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|11595.45|0
1628770760000|2021-08-12 12:19:20|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|11595.28|0
1628770800000|2021-08-12 12:20:00|11596.51|11596.51|11596.51|11596.51|11596.51|11596.51|11596.51|11596.51|0
1628770830000|2021-08-12 12:20:30|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|0
1628770840000|2021-08-12 12:20:40|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|11596.58|0
1628770860000|2021-08-12 12:21:00|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|11596.34|0
1628770870000|2021-08-12 12:21:10|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|11596.75|0
1628770880000|2021-08-12 12:21:20|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|11596.96|0
1628770900000|2021-08-12 12:21:40|11599.42|11599.42|11599.64|11599.64|11599.64|11599.64|11599.42|11599.42|0
1628770910000|2021-08-12 12:21:50|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1628770920000|2021-08-12 12:22:00|11602|11602|11602.47|11602.47|11602.47|11602.47|11602|11602|0
1628770930000|2021-08-12 12:22:10|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|11602.68|0
1628770950000|2021-08-12 12:22:30|11602.59|11602.59|11601.85|11601.85|11602.59|11602.59|11601.59|11601.59|0
1628770970000|2021-08-12 12:22:50|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|11602.09|0
1628771010000|2021-08-12 12:23:30|11601.87|11601.87|11602.27|11602.27|11602.27|11602.27|11601.87|11601.87|0
1628771090000|2021-08-12 12:24:50|11601.27|11601.27|11602.61|11602.61|11602.61|11602.61|11601.27|11601.27|0
1628771130000|2021-08-12 12:25:30|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|0
1628771150000|2021-08-12 12:25:50|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|11603.43|0
1628771160000|2021-08-12 12:26:00|11603.21|11603.21|11603.43|11603.43|11603.43|11603.43|11603.21|11603.21|0
1628771200000|2021-08-12 12:26:40|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|11602.2|0
1628771220000|2021-08-12 12:27:00|11601.88|11601.88|11602.15|11602.15|11602.15|11602.15|11601.88|11601.88|0
1628771230000|2021-08-12 12:27:10|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|11601.88|0
1628771250000|2021-08-12 12:27:30|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|11603.11|0
1628771320000|2021-08-12 12:28:40|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|0
1628771330000|2021-08-12 12:28:50|11602.97|11602.97|11603.81|11603.81|11603.81|11603.81|11602.97|11602.97|0
1628771340000|2021-08-12 12:29:00|11604.21|11604.21|11604.61|11604.61|11604.61|11604.61|11603.38|11603.38|0
1628771350000|2021-08-12 12:29:10|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|11603.38|0
1628771360000|2021-08-12 12:29:20|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|0
1628771400000|2021-08-12 12:30:00|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|0
1628771410000|2021-08-12 12:30:10|11604.63|11604.63|11604.84|11604.84|11604.84|11604.84|11604.63|11604.63|0
1628771420000|2021-08-12 12:30:20|11605.06|11605.06|11603.42|11603.42|11605.06|11605.06|11603.42|11603.42|0
1628771430000|2021-08-12 12:30:30|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|0
1628771460000|2021-08-12 12:31:00|11603.9|11603.9|11603.94|11603.94|11603.94|11603.94|11603.9|11603.9|0
1628771470000|2021-08-12 12:31:10|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|11604.03|0
1628771480000|2021-08-12 12:31:20|11604.08|11604.08|11605.31|11605.31|11605.31|11605.31|11604.08|11604.08|0
1628771510000|2021-08-12 12:31:50|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|0
1628771520000|2021-08-12 12:32:00|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|11605.37|0
1628771530000|2021-08-12 12:32:10|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|0
1628771560000|2021-08-12 12:32:40|11605.73|11605.73|11605.66|11605.66|11605.73|11605.73|11605.66|11605.66|0
1628771570000|2021-08-12 12:32:50|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1628771600000|2021-08-12 12:33:20|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1628771620000|2021-08-12 12:33:40|11605.42|11605.42|11605.42|11605.42|11605.42|11605.42|11605.34|11605.34|0
1628771660000|2021-08-12 12:34:20|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|0
1628771680000|2021-08-12 12:34:40|11603.18|11603.18|11600.72|11600.72|11603.18|11603.18|11600.72|11600.72|0
1628771690000|2021-08-12 12:34:50|11600.5|11600.5|11600.72|11600.72|11600.72|11600.72|11600.5|11600.5|0
1628771700000|2021-08-12 12:35:00|11600.31|11600.31|11600.31|11600.31|11600.39|11600.39|11600.31|11600.31|0
1628771710000|2021-08-12 12:35:10|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|11601.54|0
1628771780000|2021-08-12 12:36:20|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|11601.95|0
1628771790000|2021-08-12 12:36:30|11601.78|11601.78|11603.01|11603.01|11603.01|11603.01|11601.78|11601.78|0
1628771810000|2021-08-12 12:36:50|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|11602.49|0
1628771820000|2021-08-12 12:37:00|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|11601.26|0
1628771830000|2021-08-12 12:37:10|11601.67|11601.67|11601.67|11601.67|11601.67|11601.67|11601.67|11601.67|0
1628771850000|2021-08-12 12:37:30|11600.67|11600.67|11596.26|11596.26|11600.67|11600.67|11596.26|11596.26|0
1628771860000|2021-08-12 12:37:40|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|11597.26|0
1628771890000|2021-08-12 12:38:10|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|11597.15|0
1628771900000|2021-08-12 12:38:20|11597.63|11597.63|11597.79|11597.79|11597.79|11597.79|11597.63|11597.63|0
1628771910000|2021-08-12 12:38:30|11597.84|11597.84|11597.76|11597.76|11597.84|11597.84|11597.76|11597.76|0
1628771920000|2021-08-12 12:38:40|11598.03|11598.03|11598.3|11598.3|11598.3|11598.3|11598.03|11598.03|0
1628771930000|2021-08-12 12:38:50|11598.71|11598.71|11598.13|11598.13|11598.71|11598.71|11598.13|11598.13|0
1628771940000|2021-08-12 12:39:00|11597.78|11597.78|11598.48|11598.48|11598.48|11598.48|11597.78|11597.78|0
1628771960000|2021-08-12 12:39:20|11599.49|11599.49|11599.45|11599.45|11600.49|11600.49|11599.45|11599.45|0
1628772010000|2021-08-12 12:40:10|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|11599.54|0
1628772020000|2021-08-12 12:40:20|11599.62|11599.62|11599.7|11599.7|11599.7|11599.7|11599.62|11599.62|0
1628772030000|2021-08-12 12:40:30|11599.27|11599.27|11599.27|11599.27|11599.27|11599.27|11599.27|11599.27|0
1628772040000|2021-08-12 12:40:40|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|11599.68|0
1628772070000|2021-08-12 12:41:10|11598.86|11598.86|11598.86|11598.86|11598.86|11598.86|11598.86|11598.86|0
1628772080000|2021-08-12 12:41:20|11597.63|11597.63|11599.99|11599.99|11599.99|11599.99|11597.63|11597.63|0
1628772100000|2021-08-12 12:41:40|11599.92|11599.92|11600.14|11600.14|11600.14|11600.14|11599.92|11599.92|0
1628772130000|2021-08-12 12:42:10|11599.78|11599.78|11599.78|11599.78|11599.78|11599.78|11599.78|11599.78|0
1628772150000|2021-08-12 12:42:30|11599.43|11599.43|11597.42|11597.42|11599.43|11599.43|11597.42|11597.42|0
1628772160000|2021-08-12 12:42:40|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|11597.83|0
1628772190000|2021-08-12 12:43:10|11598.34|11598.34|11598.42|11598.42|11598.42|11598.42|11598.34|11598.34|0
1628772230000|2021-08-12 12:43:50|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|11598.94|0
1628772240000|2021-08-12 12:44:00|11598.72|11598.72|11598.51|11598.51|11598.72|11598.72|11598.51|11598.51|0
1628772250000|2021-08-12 12:44:10|11598.67|11598.67|11600.57|11600.57|11600.57|11600.57|11598.67|11598.67|0
1628772260000|2021-08-12 12:44:20|11600.92|11600.92|11604.66|11604.66|11604.66|11604.66|11600.92|11600.92|0
1628772270000|2021-08-12 12:44:30|11604.64|11604.64|11604.64|11604.64|11604.64|11604.64|11604.64|11604.64|0
1628772280000|2021-08-12 12:44:40|11604.62|11604.62|11605.9|11605.9|11605.9|11605.9|11604.62|11604.62|0
1628772290000|2021-08-12 12:44:50|11605.95|11605.95|11605.78|11605.78|11605.95|11605.95|11605.78|11605.78|0
1628772300000|2021-08-12 12:45:00|11606.02|11606.02|11606.21|11606.21|11606.26|11606.26|11606.02|11606.02|0
1628772310000|2021-08-12 12:45:10|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|11605.77|0
1628772330000|2021-08-12 12:45:30|11604.54|11604.54|11604.95|11604.95|11604.95|11604.95|11604.54|11604.54|0
1628772360000|2021-08-12 12:46:00|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|0
1628772380000|2021-08-12 12:46:20|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|11604.95|0
1628772410000|2021-08-12 12:46:50|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|11605.6|0
1628772420000|2021-08-12 12:47:00|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|11605.39|0
1628772430000|2021-08-12 12:47:10|11605.17|11605.17|11605.17|11605.17|11605.17|11605.17|11605.17|11605.17|0
1628772460000|2021-08-12 12:47:40|11604.16|11604.16|11604.16|11604.16|11604.16|11604.16|11604.16|11604.16|0
1628772470000|2021-08-12 12:47:50|11604.24|11604.24|11603.83|11603.83|11604.32|11604.32|11603.83|11603.83|0
1628772490000|2021-08-12 12:48:10|11603.91|11603.91|11603.99|11603.99|11603.99|11603.99|11603.91|11603.91|0
1628772530000|2021-08-12 12:48:50|11604.4|11604.4|11604.4|11604.4|11604.4|11604.4|11604.4|11604.4|0
1628772550000|2021-08-12 12:49:10|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|11605.63|0
1628772570000|2021-08-12 12:49:30|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|11606.09|0
1628772590000|2021-08-12 12:49:50|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|11606.4|0
1628772600000|2021-08-12 12:50:00|11606.48|11606.48|11606.33|11606.33|11606.48|11606.48|11606.33|11606.33|0
1628772610000|2021-08-12 12:50:10|11606.17|11606.17|11605.16|11605.16|11606.17|11606.17|11605.16|11605.16|0
1628772620000|2021-08-12 12:50:20|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|11604.75|0
1628772640000|2021-08-12 12:50:40|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|11603.53|0
1628772650000|2021-08-12 12:50:50|11603.47|11603.47|11603.53|11603.53|11603.53|11603.53|11603.47|11603.47|0
1628772660000|2021-08-12 12:51:00|11603.96|11603.96|11605.19|11605.19|11605.19|11605.19|11603.96|11603.96|0
1628772670000|2021-08-12 12:51:10|11605.27|11605.27|11605.23|11605.23|11605.27|11605.27|11605.23|11605.23|0
1628772690000|2021-08-12 12:51:30|11605.31|11605.31|11604.99|11604.99|11605.65|11605.65|11604.99|11604.99|0
1628772710000|2021-08-12 12:51:50|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|0
1628772720000|2021-08-12 12:52:00|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|11606.21|0
1628772730000|2021-08-12 12:52:10|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|0
1628772760000|2021-08-12 12:52:40|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|0
1628772770000|2021-08-12 12:52:50|11606.77|11606.77|11606.82|11606.82|11606.82|11606.82|11606.77|11606.77|0
1628772790000|2021-08-12 12:53:10|11606.92|11606.92|11606.3|11606.3|11606.92|11606.92|11606.3|11606.3|0
1628772810000|2021-08-12 12:53:30|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|11606.14|0
1628772820000|2021-08-12 12:53:40|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|0
1628772830000|2021-08-12 12:53:50|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|11606.86|0
1628772850000|2021-08-12 12:54:10|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|0
1628772870000|2021-08-12 12:54:30|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|11606.67|0
1628772890000|2021-08-12 12:54:50|11606.75|11606.75|11606.75|11606.75|11606.75|11606.75|11606.75|11606.75|0
1628772910000|2021-08-12 12:55:10|11607.16|11607.16|11610.19|11610.19|11610.19|11610.19|11607.16|11607.16|0
1628772920000|2021-08-12 12:55:20|11611.2|11611.2|11612.01|11612.01|11612.01|11612.01|11611.2|11611.2|0
1628772930000|2021-08-12 12:55:30|11612.42|11612.42|11610.15|11610.15|11612.42|11612.42|11610.15|11610.15|0
1628772940000|2021-08-12 12:55:40|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|11609.74|0
1628772980000|2021-08-12 12:56:20|11609.57|11609.57|11609.65|11609.65|11609.65|11609.65|11609.57|11609.57|0
1628772990000|2021-08-12 12:56:30|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|0
1628773000000|2021-08-12 12:56:40|11610.27|11610.27|11608.45|11608.45|11610.68|11610.68|11608.45|11608.45|0
1628773010000|2021-08-12 12:56:50|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|0
1628773020000|2021-08-12 12:57:00|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|11606.78|0
1628773030000|2021-08-12 12:57:10|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|11606.62|0
1628773050000|2021-08-12 12:57:30|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|11606.72|0
1628773060000|2021-08-12 12:57:40|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|0
1628773070000|2021-08-12 12:57:50|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|0
1628773080000|2021-08-12 12:58:00|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|11605.93|0
1628773090000|2021-08-12 12:58:10|11605.76|11605.76|11605.97|11605.97|11605.97|11605.97|11605.76|11605.76|0
1628773100000|2021-08-12 12:58:20|11604.53|11604.53|11603.89|11603.89|11604.53|11604.53|11603.09|11603.09|0
1628773110000|2021-08-12 12:58:30|11603.62|11603.62|11603.84|11603.84|11603.84|11603.84|11603.62|11603.62|0
1628773120000|2021-08-12 12:58:40|11603.48|11603.48|11604.71|11604.71|11604.71|11604.71|11603.48|11603.48|0
1628773150000|2021-08-12 12:59:10|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|0
1628773160000|2021-08-12 12:59:20|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|11603.3|0
1628773190000|2021-08-12 12:59:50|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|11604.3|0
1628773200000|2021-08-12 13:00:00|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|11604.15|0
1628773210000|2021-08-12 13:00:10|11603.74|11603.74|11603.65|11603.65|11603.95|11603.95|11603.65|11603.65|0
1628773270000|2021-08-12 13:01:10|11604.65|11604.65|11604.87|11604.87|11604.87|11604.87|11604.65|11604.65|0
1628773320000|2021-08-12 13:02:00|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|0
1628773330000|2021-08-12 13:02:10|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|11605.71|0
1628773350000|2021-08-12 13:02:30|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|11606.94|0
1628773370000|2021-08-12 13:02:50|11607.29|11607.29|11607.46|11607.46|11607.46|11607.46|11607.29|11607.29|0
1628773380000|2021-08-12 13:03:00|11607.73|11607.73|11607.94|11607.94|11607.94|11607.94|11607.73|11607.73|0
1628773390000|2021-08-12 13:03:10|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|0
1628773420000|2021-08-12 13:03:40|11607.67|11607.67|11607.67|11607.67|11607.67|11607.67|11607.67|11607.67|0
1628773440000|2021-08-12 13:04:00|11607.43|11607.43|11607.43|11607.43|11607.43|11607.43|11607.43|11607.43|0
1628773450000|2021-08-12 13:04:10|11607.51|11607.51|11607.43|11607.43|11607.51|11607.51|11607.43|11607.43|0
1628773500000|2021-08-12 13:05:00|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|0
1628773520000|2021-08-12 13:05:20|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|11608.31|0
1628773530000|2021-08-12 13:05:30|11607.3|11607.3|11607.3|11607.3|11607.3|11607.3|11607.3|11607.3|0
1628773550000|2021-08-12 13:05:50|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|0
1628773560000|2021-08-12 13:06:00|11607.33|11607.33|11607.33|11607.33|11607.33|11607.33|11607.33|11607.33|0
1628773570000|2021-08-12 13:06:10|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1628773580000|2021-08-12 13:06:20|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|11606.32|0
1628773620000|2021-08-12 13:07:00|11607.54|11607.54|11609.05|11609.05|11609.11|11609.11|11607.54|11607.54|0
1628773630000|2021-08-12 13:07:10|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|0
1628773650000|2021-08-12 13:07:30|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|11609.27|0
1628773690000|2021-08-12 13:08:10|11609.4|11609.4|11609.54|11609.54|11609.54|11609.54|11609.4|11609.4|0
1628773700000|2021-08-12 13:08:20|11609.94|11609.94|11611.95|11611.95|11611.95|11611.95|11609.94|11609.94|0
1628773730000|2021-08-12 13:08:50|11612.1|11612.1|11611.94|11611.94|11612.1|11612.1|11611.94|11611.94|0
1628773750000|2021-08-12 13:09:10|11611.73|11611.73|11611.73|11611.73|11611.73|11611.73|11611.73|11611.73|0
1628773760000|2021-08-12 13:09:20|11611.32|11611.32|11610.91|11610.91|11611.32|11611.32|11610.91|11610.91|0
1628773770000|2021-08-12 13:09:30|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|11609.91|0
1628773780000|2021-08-12 13:09:40|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|11607.45|0
1628773800000|2021-08-12 13:10:00|11607.41|11607.41|11607.41|11607.41|11607.41|11607.41|11607.41|11607.41|0
1628773810000|2021-08-12 13:10:10|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|0
1628773820000|2021-08-12 13:10:20|11608.64|11608.64|11609.86|11609.86|11609.86|11609.86|11608.64|11608.64|0
1628773830000|2021-08-12 13:10:30|11611.09|11611.09|11611.44|11611.44|11611.44|11611.44|11611.09|11611.09|0
1628773840000|2021-08-12 13:10:40|11611.85|11611.85|11612.26|11612.26|11612.26|11612.26|11611.85|11611.85|0
1628773850000|2021-08-12 13:10:50|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|11612.47|0
1628773880000|2021-08-12 13:11:20|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|11612.26|0
1628773890000|2021-08-12 13:11:30|11612.35|11612.35|11612.37|11612.37|11612.37|11612.37|11612.35|11612.35|0
1628773900000|2021-08-12 13:11:40|11612.61|11612.61|11612.41|11612.41|11612.63|11612.63|11612.41|11612.41|0
1628773910000|2021-08-12 13:11:50|11612.43|11612.43|11612.57|11612.57|11612.57|11612.57|11612.43|11612.43|0
1628773930000|2021-08-12 13:12:10|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|11612.98|0
1628773960000|2021-08-12 13:12:40|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|11613.13|0
1628773980000|2021-08-12 13:13:00|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|0
1628774010000|2021-08-12 13:13:30|11611.91|11611.91|11611.91|11611.91|11611.91|11611.91|11611.91|11611.91|0
1628774020000|2021-08-12 13:13:40|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|11611.55|0
1628774040000|2021-08-12 13:14:00|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|11611.99|0
1628774070000|2021-08-12 13:14:30|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|0
1628774080000|2021-08-12 13:14:40|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|0
1628774090000|2021-08-12 13:14:50|11612.48|11612.48|11612.37|11612.37|11612.48|11612.48|11612.37|11612.37|0
1628774100000|2021-08-12 13:15:00|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|11613.6|0
1628774130000|2021-08-12 13:15:30|11613.44|11613.44|11613.6|11613.6|11613.6|11613.6|11613.44|11613.44|0
1628774150000|2021-08-12 13:15:50|11613.81|11613.81|11616.27|11616.27|11616.27|11616.27|11613.81|11613.81|0
1628774160000|2021-08-12 13:16:00|11616.7|11616.7|11616.54|11616.54|11616.7|11616.7|11616.54|11616.54|0
1628774190000|2021-08-12 13:16:30|11616.19|11616.19|11615.75|11615.75|11616.19|11616.19|11615.75|11615.75|0
1628774200000|2021-08-12 13:16:40|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|11615.83|0
1628774210000|2021-08-12 13:16:50|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|0
1628774230000|2021-08-12 13:17:10|11615.19|11615.19|11615.62|11615.62|11615.62|11615.62|11615.19|11615.19|0
1628774250000|2021-08-12 13:17:30|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|11615.54|0
1628774270000|2021-08-12 13:17:50|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|0
1628774280000|2021-08-12 13:18:00|11616.36|11616.36|11616.14|11616.14|11617.36|11617.36|11616.14|11616.14|0
1628774290000|2021-08-12 13:18:10|11616.49|11616.49|11616.49|11616.49|11616.49|11616.49|11616.49|11616.49|0
1628774310000|2021-08-12 13:18:30|11616.65|11616.65|11616.81|11616.81|11616.81|11616.81|11616.65|11616.65|0
1628774320000|2021-08-12 13:18:40|11617.21|11617.21|11617.21|11617.21|11617.21|11617.21|11617.21|11617.21|0
1628774330000|2021-08-12 13:18:50|11618.44|11618.44|11619.67|11619.67|11619.67|11619.67|11618.44|11618.44|0
1628774340000|2021-08-12 13:19:00|11620.49|11620.49|11620.49|11620.49|11620.9|11620.9|11620.49|11620.49|0
1628774360000|2021-08-12 13:19:20|11620.9|11620.9|11620.98|11620.98|11620.98|11620.98|11620.9|11620.9|0
1628774370000|2021-08-12 13:19:30|11621.03|11621.03|11620.98|11620.98|11621.03|11621.03|11620.98|11620.98|0
1628774390000|2021-08-12 13:19:50|11620.57|11620.57|11620.98|11620.98|11620.98|11620.98|11620.57|11620.57|0
1628774400000|2021-08-12 13:20:00|11620.8|11620.8|11620.45|11620.45|11620.8|11620.8|11620.23|11620.23|0
1628774410000|2021-08-12 13:20:10|11620.51|11620.51|11620.6|11620.6|11620.6|11620.6|11620.51|11620.51|0
1628774420000|2021-08-12 13:20:20|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|0
1628774430000|2021-08-12 13:20:30|11620.78|11620.78|11620.78|11620.78|11620.78|11620.78|11620.78|11620.78|0
1628774440000|2021-08-12 13:20:40|11620.69|11620.69|11620.69|11620.69|11620.69|11620.69|11620.69|11620.69|0
1628774450000|2021-08-12 13:20:50|11615.77|11615.77|11617.69|11617.69|11619.46|11619.46|11615.77|11615.77|0
1628774460000|2021-08-12 13:21:00|11617.45|11617.45|11617.72|11617.72|11617.72|11617.72|11617.45|11617.45|0
1628774470000|2021-08-12 13:21:10|11617.98|11617.98|11617.86|11617.86|11618.03|11618.03|11617.86|11617.86|0
1628774490000|2021-08-12 13:21:30|11618.08|11618.08|11618.08|11618.08|11618.08|11618.08|11618.08|11618.08|0
1628774500000|2021-08-12 13:21:40|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|0
1628774510000|2021-08-12 13:21:50|11616.83|11616.83|11615.15|11615.15|11616.83|11616.83|11615.15|11615.15|0
1628774530000|2021-08-12 13:22:10|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|11614.79|0
1628774550000|2021-08-12 13:22:30|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|11614.81|0
1628774560000|2021-08-12 13:22:40|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|11615.08|0
1628774570000|2021-08-12 13:22:50|11614.72|11614.72|11613.72|11613.72|11614.72|11614.72|11613.72|11613.72|0
1628774580000|2021-08-12 13:23:00|11613.31|11613.31|11613|11613|11613.31|11613.31|11613|11613|0
1628774600000|2021-08-12 13:23:20|11612.96|11612.96|11612.75|11612.75|11612.96|11612.96|11612.75|11612.75|0
1628774620000|2021-08-12 13:23:40|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|11612.83|0
1628774640000|2021-08-12 13:24:00|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|11612.61|0
1628774650000|2021-08-12 13:24:10|11612.54|11612.54|11614.53|11614.53|11614.53|11614.53|11612.07|11612.07|0
1628774660000|2021-08-12 13:24:20|11614.31|11614.31|11615.1|11615.1|11615.1|11615.1|11614.1|11614.1|0
1628774670000|2021-08-12 13:24:30|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|11615.32|0
1628774690000|2021-08-12 13:24:50|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|0
1628774720000|2021-08-12 13:25:20|11615.06|11615.06|11615.06|11615.06|11615.06|11615.06|11615.06|11615.06|0
1628774730000|2021-08-12 13:25:30|11615.47|11615.47|11615.12|11615.12|11615.47|11615.47|11615.12|11615.12|0
1628774740000|2021-08-12 13:25:40|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|0
1628774750000|2021-08-12 13:25:50|11614.96|11614.96|11615.18|11615.18|11615.18|11615.18|11614.96|11614.96|0
1628774760000|2021-08-12 13:26:00|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|11615.39|0
1628774800000|2021-08-12 13:26:40|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|11615.61|0
1628774820000|2021-08-12 13:27:00|11615.39|11615.39|11615.98|11615.98|11615.98|11615.98|11615.39|11615.39|0
1628774830000|2021-08-12 13:27:10|11615.55|11615.55|11618.56|11618.56|11618.56|11618.56|11615.55|11615.55|0
1628774850000|2021-08-12 13:27:30|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|11618.72|0
1628774860000|2021-08-12 13:27:40|11618.56|11618.56|11617.35|11617.35|11618.56|11618.56|11617.35|11617.35|0
1628774870000|2021-08-12 13:27:50|11616.35|11616.35|11616.35|11616.35|11616.35|11616.35|11616.35|11616.35|0
1628774880000|2021-08-12 13:28:00|11616.11|11616.11|11616.47|11616.47|11616.74|11616.74|11616.11|11616.11|0
1628774890000|2021-08-12 13:28:10|11616.2|11616.2|11613.63|11613.63|11616.2|11616.2|11613.63|11613.63|0
1628774900000|2021-08-12 13:28:20|11613.85|11613.85|11613.91|11613.91|11614.07|11614.07|11613.85|11613.85|0
1628774920000|2021-08-12 13:28:40|11613.55|11613.55|11610.69|11610.69|11613.55|11613.55|11610.69|11610.69|0
1628774940000|2021-08-12 13:29:00|11610.31|11610.31|11610.12|11610.12|11610.31|11610.31|11610.12|11610.12|0
1628774950000|2021-08-12 13:29:10|11611.13|11611.13|11611.39|11611.39|11611.39|11611.39|11611.13|11611.13|0
1628774960000|2021-08-12 13:29:20|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|11611.8|0
1628774970000|2021-08-12 13:29:30|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|11612.81|0
1628774990000|2021-08-12 13:29:50|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|11612.96|0
1628775000000|2021-08-12 13:30:00|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|11612.77|0
1628775010000|2021-08-12 13:30:10|11613.18|11613.18|11612.18|11612.18|11613.18|11613.18|11612.18|11612.18|0
1628775020000|2021-08-12 13:30:20|11613.18|11613.18|11612.94|11612.94|11613.18|11613.18|11612.94|11612.94|0
1628775040000|2021-08-12 13:30:40|11613.18|11613.18|11613.02|11613.02|11613.18|11613.18|11613.02|11613.02|0
1628775060000|2021-08-12 13:31:00|11614.03|11614.03|11614.66|11614.66|11614.66|11614.66|11614.03|11614.03|0
1628775070000|2021-08-12 13:31:10|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|0
1628775090000|2021-08-12 13:31:30|11614.66|11614.66|11613.91|11613.91|11614.66|11614.66|11613.91|11613.91|0
1628775100000|2021-08-12 13:31:40|11613.15|11613.15|11613.78|11613.78|11613.96|11613.96|11613.15|11613.15|0
1628775110000|2021-08-12 13:31:50|11613.83|11613.83|11615.06|11615.06|11615.06|11615.06|11613.83|11613.83|0
1628775120000|2021-08-12 13:32:00|11614.8|11614.8|11614.25|11614.25|11614.8|11614.8|11614.25|11614.25|0
1628775130000|2021-08-12 13:32:10|11614.49|11614.49|11613.55|11613.55|11614.64|11614.64|11613.55|11613.55|0
1628775140000|2021-08-12 13:32:20|11612.54|11612.54|11612.11|11612.11|11612.54|11612.54|11612.11|11612.11|0
1628775150000|2021-08-12 13:32:30|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|11611.75|0
1628775160000|2021-08-12 13:32:40|11609.3|11609.3|11607.5|11607.5|11609.3|11609.3|11607.5|11607.5|0
1628775170000|2021-08-12 13:32:50|11608.73|11608.73|11608.04|11608.04|11608.73|11608.73|11608.04|11608.04|0
1628775180000|2021-08-12 13:33:00|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|11610.5|0
1628775190000|2021-08-12 13:33:10|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|11611.5|0
1628775200000|2021-08-12 13:33:20|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|11611.28|0
1628775210000|2021-08-12 13:33:30|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|11611.69|0
1628775230000|2021-08-12 13:33:50|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|11612.92|0
1628775250000|2021-08-12 13:34:10|11611.92|11611.92|11610.56|11610.56|11611.92|11611.92|11610.56|11610.56|0
1628775260000|2021-08-12 13:34:20|11610.18|11610.18|11610.18|11610.18|11610.18|11610.18|11610.18|11610.18|0
1628775270000|2021-08-12 13:34:30|11609.97|11609.97|11609.61|11609.61|11609.97|11609.97|11609.61|11609.61|0
1628775290000|2021-08-12 13:34:50|11609.83|11609.83|11611.94|11611.94|11611.94|11611.94|11609.83|11609.83|0
1628775300000|2021-08-12 13:35:00|11612.29|11612.29|11611.15|11611.15|11612.38|11612.38|11611.15|11611.15|0
1628775310000|2021-08-12 13:35:10|11610.33|11610.33|11607.5|11607.5|11610.33|11610.33|11607.5|11607.5|0
1628775320000|2021-08-12 13:35:20|11607.85|11607.85|11608.35|11608.35|11608.71|11608.71|11607.85|11607.85|0
1628775330000|2021-08-12 13:35:30|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|11608.78|0
1628775340000|2021-08-12 13:35:40|11608.31|11608.31|11607.94|11607.94|11608.31|11608.31|11607.94|11607.94|0
1628775350000|2021-08-12 13:35:50|11607.51|11607.51|11607.29|11607.29|11607.51|11607.51|11607.29|11607.29|0
1628775360000|2021-08-12 13:36:00|11607.4|11607.4|11607.44|11607.44|11608.44|11608.44|11607.4|11607.4|0
1628775370000|2021-08-12 13:36:10|11607.68|11607.68|11608.48|11608.48|11608.48|11608.48|11607.53|11607.53|0
1628775380000|2021-08-12 13:36:20|11608.31|11608.31|11608.37|11608.37|11608.37|11608.37|11608.31|11608.31|0
1628775390000|2021-08-12 13:36:30|11607.36|11607.36|11606.37|11606.37|11607.36|11607.36|11606.37|11606.37|0
1628775400000|2021-08-12 13:36:40|11606.45|11606.45|11607.84|11607.84|11607.84|11607.84|11606.45|11606.45|0
1628775420000|2021-08-12 13:37:00|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|11607.75|0
1628775440000|2021-08-12 13:37:20|11608.75|11608.75|11609.15|11609.15|11609.15|11609.15|11608.75|11608.75|0
1628775460000|2021-08-12 13:37:40|11608.79|11608.79|11608.44|11608.44|11608.79|11608.79|11608.44|11608.44|0
1628775470000|2021-08-12 13:37:50|11608.22|11608.22|11608.06|11608.06|11608.22|11608.22|11608.06|11608.06|0
1628775480000|2021-08-12 13:38:00|11608.01|11608.01|11608.1|11608.1|11608.42|11608.42|11608.01|11608.01|0
1628775490000|2021-08-12 13:38:10|11607.86|11607.86|11607.15|11607.15|11607.86|11607.86|11607.15|11607.15|0
1628775500000|2021-08-12 13:38:20|11607|11607|11606.83|11606.83|11607|11607|11606.83|11606.83|0
1628775510000|2021-08-12 13:38:30|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|11607.83|0
1628775520000|2021-08-12 13:38:40|11607.78|11607.78|11607.46|11607.46|11607.78|11607.78|11607.46|11607.46|0
1628775530000|2021-08-12 13:38:50|11607.3|11607.3|11607.3|11607.3|11607.3|11607.3|11606.07|11606.07|0
1628775550000|2021-08-12 13:39:10|11606.48|11606.48|11606.48|11606.48|11606.48|11606.48|11606.48|11606.48|0
1628775560000|2021-08-12 13:39:20|11606.69|11606.69|11607.14|11607.14|11607.14|11607.14|11606.69|11606.69|0
1628775570000|2021-08-12 13:39:30|11606.33|11606.33|11606.44|11606.44|11606.44|11606.44|11606.33|11606.33|0
1628775580000|2021-08-12 13:39:40|11605.72|11605.72|11604.72|11604.72|11605.72|11605.72|11604.72|11604.72|0
1628775590000|2021-08-12 13:39:50|11604.31|11604.31|11603.96|11603.96|11604.31|11604.31|11603.96|11603.96|0
1628775600000|2021-08-12 13:40:00|11604.23|11604.23|11603.08|11603.08|11604.23|11604.23|11603.08|11603.08|0
1628775610000|2021-08-12 13:40:10|11603.13|11603.13|11604.35|11604.35|11604.35|11604.35|11603.13|11603.13|0
1628775620000|2021-08-12 13:40:20|11604.53|11604.53|11603.3|11603.3|11604.53|11604.53|11603.3|11603.3|0
1628775630000|2021-08-12 13:40:30|11603.43|11603.43|11604.14|11604.14|11604.14|11604.14|11603.43|11603.43|0
1628775650000|2021-08-12 13:40:50|11604.49|11604.49|11604.2|11604.2|11604.49|11604.49|11604.2|11604.2|0
1628775660000|2021-08-12 13:41:00|11604.42|11604.42|11605.18|11605.18|11605.18|11605.18|11604.42|11604.42|0
1628775670000|2021-08-12 13:41:10|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|11605.31|0
1628775690000|2021-08-12 13:41:30|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|0
1628775740000|2021-08-12 13:42:20|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|11605.36|0
1628775750000|2021-08-12 13:42:30|11605.41|11605.41|11604.7|11604.7|11605.41|11605.41|11604.7|11604.7|0
1628775780000|2021-08-12 13:43:00|11604.56|11604.56|11605.79|11605.79|11605.79|11605.79|11604.56|11604.56|0
1628775800000|2021-08-12 13:43:20|11607.02|11607.02|11608.25|11608.25|11608.25|11608.25|11607.02|11607.02|0
1628775810000|2021-08-12 13:43:30|11608.6|11608.6|11608.96|11608.96|11608.96|11608.96|11608.6|11608.6|0
1628775820000|2021-08-12 13:43:40|11609.96|11609.96|11613.19|11613.19|11613.19|11613.19|11609.96|11609.96|0
1628775830000|2021-08-12 13:43:50|11613.6|11613.6|11612.81|11612.81|11613.6|11613.6|11611.59|11611.59|0
1628775840000|2021-08-12 13:44:00|11612.73|11612.73|11613.96|11613.96|11613.96|11613.96|11612.73|11612.73|0
1628775890000|2021-08-12 13:44:50|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|0
1628775900000|2021-08-12 13:45:00|11612.79|11612.79|11612.55|11612.55|11612.79|11612.79|11612.38|11612.38|0
1628775910000|2021-08-12 13:45:10|11612.28|11612.28|11611.94|11611.94|11612.28|11612.28|11611.94|11611.94|0
1628775920000|2021-08-12 13:45:20|11613.94|11613.94|11613.58|11613.58|11613.94|11613.94|11613.58|11613.58|0
1628775930000|2021-08-12 13:45:30|11612.57|11612.57|11612.57|11612.57|11612.57|11612.57|11612.57|11612.57|0
1628775940000|2021-08-12 13:45:40|11612.93|11612.93|11615.03|11615.03|11615.03|11615.03|11611.92|11611.92|0
1628775950000|2021-08-12 13:45:50|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|11614.98|0
1628775960000|2021-08-12 13:46:00|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|11617.34|0
1628775970000|2021-08-12 13:46:10|11617.86|11617.86|11619.9|11619.9|11619.9|11619.9|11617.86|11617.86|0
1628775990000|2021-08-12 13:46:30|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|11621.13|0
1628776000000|2021-08-12 13:46:40|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|11621.53|0
1628776010000|2021-08-12 13:46:50|11621.81|11621.81|11624.05|11624.05|11624.27|11624.27|11621.81|11621.81|0
1628776030000|2021-08-12 13:47:10|11624.22|11624.22|11624.18|11624.18|11624.41|11624.41|11623.18|11623.18|0
1628776040000|2021-08-12 13:47:20|11625.19|11625.19|11625.02|11625.02|11625.36|11625.36|11625.02|11625.02|0
1628776050000|2021-08-12 13:47:30|11627.48|11627.48|11627.27|11627.27|11627.48|11627.48|11627.27|11627.27|0
1628776070000|2021-08-12 13:47:50|11626.86|11626.86|11628.04|11628.04|11628.04|11628.04|11626.81|11626.81|0
1628776080000|2021-08-12 13:48:00|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|11627.03|0
1628776090000|2021-08-12 13:48:10|11628.26|11628.26|11629.05|11629.05|11629.05|11629.05|11628.26|11628.26|0
1628776120000|2021-08-12 13:48:40|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|11629.03|0
1628776130000|2021-08-12 13:48:50|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|0
1628776140000|2021-08-12 13:49:00|11628.88|11628.88|11628.64|11628.64|11628.88|11628.88|11628.64|11628.64|0
1628776150000|2021-08-12 13:49:10|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|11629.64|0
1628776160000|2021-08-12 13:49:20|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|11629.24|0
1628776170000|2021-08-12 13:49:30|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|11628.01|0
1628776190000|2021-08-12 13:49:50|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|11627.77|0
1628776200000|2021-08-12 13:50:00|11627.53|11627.53|11627.1|11627.1|11627.53|11627.53|11627.1|11627.1|0
1628776210000|2021-08-12 13:50:10|11626.89|11626.89|11630.69|11630.69|11630.69|11630.69|11626.89|11626.89|0
1628776220000|2021-08-12 13:50:20|11631.7|11631.7|11634.61|11634.61|11634.61|11634.61|11631.7|11631.7|0
1628776230000|2021-08-12 13:50:30|11635.84|11635.84|11634.03|11634.03|11636.27|11636.27|11634.03|11634.03|0
1628776240000|2021-08-12 13:50:40|11635.26|11635.26|11630.34|11630.34|11635.26|11635.26|11630.34|11630.34|0
1628776250000|2021-08-12 13:50:50|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|11630.56|0
1628776260000|2021-08-12 13:51:00|11630.72|11630.72|11630.59|11630.59|11630.72|11630.72|11630.59|11630.59|0
1628776290000|2021-08-12 13:51:30|11630.38|11630.38|11630.45|11630.45|11630.45|11630.45|11630.38|11630.38|0
1628776310000|2021-08-12 13:51:50|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|11630.3|0
1628776320000|2021-08-12 13:52:00|11630.54|11630.54|11630.54|11630.54|11630.54|11630.54|11630.54|11630.54|0
1628776340000|2021-08-12 13:52:20|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|11630.37|0
1628776350000|2021-08-12 13:52:30|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|11630.38|0
1628776380000|2021-08-12 13:53:00|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|11630.31|0
1628776390000|2021-08-12 13:53:10|11630.39|11630.39|11628.34|11628.34|11630.39|11630.39|11628.34|11628.34|0
1628776400000|2021-08-12 13:53:20|11628.75|11628.75|11629|11629|11629.16|11629.16|11628.75|11628.75|0
1628776410000|2021-08-12 13:53:30|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|11628.59|0
1628776420000|2021-08-12 13:53:40|11628.42|11628.42|11628.78|11628.78|11628.78|11628.78|11628.42|11628.42|0
1628776460000|2021-08-12 13:54:20|11627.77|11627.77|11626.55|11626.55|11627.77|11627.77|11626.55|11626.55|0
1628776490000|2021-08-12 13:54:50|11625.19|11625.19|11625.55|11625.55|11625.55|11625.55|11625.19|11625.19|0
1628776500000|2021-08-12 13:55:00|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|11623.54|0
1628776510000|2021-08-12 13:55:10|11624.54|11624.54|11625.6|11625.6|11625.6|11625.6|11624.37|11624.37|0
1628776520000|2021-08-12 13:55:20|11623.14|11623.14|11621.91|11621.91|11623.14|11623.14|11621.91|11621.91|0
1628776530000|2021-08-12 13:55:30|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|11621.4|0
1628776540000|2021-08-12 13:55:40|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|11621.32|0
1628776550000|2021-08-12 13:55:50|11621.39|11621.39|11620.98|11620.98|11621.39|11621.39|11620.98|11620.98|0
1628776560000|2021-08-12 13:56:00|11621.42|11621.42|11621.63|11621.63|11621.63|11621.63|11621.42|11621.42|0
1628776580000|2021-08-12 13:56:20|11621.82|11621.82|11622.36|11622.36|11622.36|11622.36|11621.82|11621.82|0
1628776590000|2021-08-12 13:56:30|11623.37|11623.37|11626.35|11626.35|11626.35|11626.35|11623.37|11623.37|0
1628776600000|2021-08-12 13:56:40|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|11626.76|0
1628776610000|2021-08-12 13:56:50|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|11626.98|0
1628776620000|2021-08-12 13:57:00|11625.57|11625.57|11626.74|11626.74|11626.74|11626.74|11625.57|11625.57|0
1628776630000|2021-08-12 13:57:10|11625.74|11625.74|11625.74|11625.74|11625.74|11625.74|11625.74|11625.74|0
1628776640000|2021-08-12 13:57:20|11625.47|11625.47|11625.2|11625.2|11625.47|11625.47|11625.2|11625.2|0
1628776650000|2021-08-12 13:57:30|11625.05|11625.05|11625.12|11625.12|11625.12|11625.12|11625.05|11625.05|0
1628776680000|2021-08-12 13:58:00|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|11624.72|0
1628776690000|2021-08-12 13:58:10|11624.85|11624.85|11624.85|11624.85|11624.98|11624.98|11624.85|11624.85|0
1628776700000|2021-08-12 13:58:20|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|0
1628776720000|2021-08-12 13:58:40|11625.95|11625.95|11625.81|11625.81|11625.95|11625.95|11625.81|11625.81|0
1628776730000|2021-08-12 13:58:50|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|0
1628776740000|2021-08-12 13:59:00|11625.67|11625.67|11622.71|11622.71|11626.32|11626.32|11622.71|11622.71|0
1628776750000|2021-08-12 13:59:10|11622.45|11622.45|11622.45|11622.45|11622.45|11622.45|11622.45|11622.45|0
1628776760000|2021-08-12 13:59:20|11622.96|11622.96|11621.73|11621.73|11622.96|11622.96|11621.73|11621.73|0
1628776780000|2021-08-12 13:59:40|11621.38|11621.38|11619.56|11619.56|11621.38|11621.38|11619.56|11619.56|0
1628776790000|2021-08-12 13:59:50|11619.1|11619.1|11618.93|11618.93|11619.1|11619.1|11618.93|11618.93|0
1628776800000|2021-08-12 14:00:00|11619.01|11619.01|11619.64|11619.64|11619.83|11619.83|11619.01|11619.01|0
1628776820000|2021-08-12 14:00:20|11619.45|11619.45|11619.44|11619.44|11619.45|11619.45|11619.28|11619.28|0
1628776830000|2021-08-12 14:00:30|11619.08|11619.08|11619.19|11619.19|11619.19|11619.19|11619.08|11619.08|0
1628776850000|2021-08-12 14:00:50|11620.42|11620.42|11619.42|11619.42|11620.42|11620.42|11619.42|11619.42|0
1628776860000|2021-08-12 14:01:00|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|0
1628776870000|2021-08-12 14:01:10|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|0
1628776900000|2021-08-12 14:01:40|11619.75|11619.75|11619.65|11619.65|11619.75|11619.75|11619.65|11619.65|0
1628776910000|2021-08-12 14:01:50|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|11619.58|0
1628776920000|2021-08-12 14:02:00|11619.36|11619.36|11619.14|11619.14|11619.36|11619.36|11619.14|11619.14|0
1628776950000|2021-08-12 14:02:30|11619.64|11619.64|11618.16|11618.16|11619.64|11619.64|11618.16|11618.16|0
1628776960000|2021-08-12 14:02:40|11617.16|11617.16|11617.16|11617.16|11617.16|11617.16|11617.16|11617.16|0
1628776980000|2021-08-12 14:03:00|11617.24|11617.24|11615.01|11615.01|11617.24|11617.24|11615.01|11615.01|0
1628777000000|2021-08-12 14:03:20|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|11616.01|0
1628777010000|2021-08-12 14:03:30|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|11615.66|0
1628777040000|2021-08-12 14:04:00|11617.02|11617.02|11617.17|11617.17|11617.17|11617.17|11617.02|11617.02|0
1628777050000|2021-08-12 14:04:10|11617.25|11617.25|11617.45|11617.45|11617.66|11617.66|11617.25|11617.25|0
1628777060000|2021-08-12 14:04:20|11617.58|11617.58|11618.87|11618.87|11619.22|11619.22|11617.58|11617.58|0
1628777070000|2021-08-12 14:04:30|11618.95|11618.95|11619.04|11619.04|11620.27|11620.27|11618.95|11618.95|0
1628777100000|2021-08-12 14:05:00|11619.19|11619.19|11619.19|11619.19|11619.19|11619.19|11619.19|11619.19|0
1628777110000|2021-08-12 14:05:10|11619.7|11619.7|11620.75|11620.75|11620.92|11620.92|11619.7|11619.7|0
1628777120000|2021-08-12 14:05:20|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|0
1628777130000|2021-08-12 14:05:30|11620.28|11620.28|11622.72|11622.72|11622.72|11622.72|11620.28|11620.28|0
1628777140000|2021-08-12 14:05:40|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|0
1628777150000|2021-08-12 14:05:50|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|0
1628777190000|2021-08-12 14:06:30|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.43|11621.43|0
1628777210000|2021-08-12 14:06:50|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|0
1628777240000|2021-08-12 14:07:20|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|11621.84|0
1628777250000|2021-08-12 14:07:30|11622.2|11622.2|11620.84|11620.84|11622.2|11622.2|11620.84|11620.84|0
1628777270000|2021-08-12 14:07:50|11621.25|11621.25|11621.34|11621.34|11621.34|11621.34|11621.25|11621.25|0
1628777280000|2021-08-12 14:08:00|11622.57|11622.57|11623.86|11623.86|11623.86|11623.86|11622.57|11622.57|0
1628777300000|2021-08-12 14:08:20|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|11624.21|0
1628777320000|2021-08-12 14:08:40|11624.13|11624.13|11624.49|11624.49|11624.49|11624.49|11624.13|11624.13|0
1628777330000|2021-08-12 14:08:50|11624.27|11624.27|11624.65|11624.65|11625.06|11625.06|11624.06|11624.06|0
1628777340000|2021-08-12 14:09:00|11624.89|11624.89|11624.95|11624.95|11624.95|11624.95|11624.89|11624.89|0
1628777350000|2021-08-12 14:09:10|11623.94|11623.94|11623.94|11623.94|11623.94|11623.94|11623.94|11623.94|0
1628777370000|2021-08-12 14:09:30|11624.01|11624.01|11624.09|11624.09|11624.09|11624.09|11624.01|11624.01|0
1628777380000|2021-08-12 14:09:40|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|11624.78|0
1628777390000|2021-08-12 14:09:50|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|11624.56|0
1628777400000|2021-08-12 14:10:00|11624.64|11624.64|11624.56|11624.56|11624.64|11624.64|11624.56|11624.56|0
1628777420000|2021-08-12 14:10:20|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|11624.69|0
1628777430000|2021-08-12 14:10:30|11624.48|11624.48|11624.48|11624.48|11624.48|11624.48|11624.48|11624.48|0
1628777440000|2021-08-12 14:10:40|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|11624.26|0
1628777450000|2021-08-12 14:10:50|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|11624.7|0
1628777460000|2021-08-12 14:11:00|11625.7|11625.7|11625.68|11625.68|11625.7|11625.7|11625.68|11625.68|0
1628777470000|2021-08-12 14:11:10|11625.47|11625.47|11625.68|11625.68|11625.68|11625.68|11625.47|11625.47|0
1628777480000|2021-08-12 14:11:20|11626.2|11626.2|11625.47|11625.47|11626.2|11626.2|11625.47|11625.47|0
1628777490000|2021-08-12 14:11:30|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|11625.47|11625.47|0
1628777520000|2021-08-12 14:12:00|11625.77|11625.77|11628.49|11628.49|11628.49|11628.49|11625.77|11625.77|0
1628777530000|2021-08-12 14:12:10|11628.53|11628.53|11629.27|11629.27|11629.54|11629.54|11628.53|11628.53|0
1628777540000|2021-08-12 14:12:20|11630.5|11630.5|11630.77|11630.77|11630.77|11630.77|11630.5|11630.5|0
1628777550000|2021-08-12 14:12:30|11631.59|11631.59|11631.88|11631.88|11631.89|11631.89|11631.45|11631.45|0
1628777560000|2021-08-12 14:12:40|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|11633.11|0
1628777570000|2021-08-12 14:12:50|11633.28|11633.28|11634.51|11634.51|11634.51|11634.51|11633.28|11633.28|0
1628777580000|2021-08-12 14:13:00|11634.68|11634.68|11634.9|11634.9|11634.9|11634.9|11634.68|11634.68|0
1628777590000|2021-08-12 14:13:10|11635.09|11635.09|11636.5|11636.5|11636.5|11636.5|11635.09|11635.09|0
1628777600000|2021-08-12 14:13:20|11636.9|11636.9|11636.77|11636.77|11636.9|11636.9|11636.77|11636.77|0
1628777610000|2021-08-12 14:13:30|11637|11637|11637|11637|11637|11637|11637|11637|0
1628777620000|2021-08-12 14:13:40|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|11637.27|0
1628777630000|2021-08-12 14:13:50|11637.14|11637.14|11637.14|11637.14|11637.14|11637.14|11637.14|11637.14|0
1628777650000|2021-08-12 14:14:10|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|11638.43|0
1628777660000|2021-08-12 14:14:20|11638.19|11638.19|11637.7|11637.7|11638.19|11638.19|11637.7|11637.7|0
1628777670000|2021-08-12 14:14:30|11637.57|11637.57|11637.7|11637.7|11637.7|11637.7|11637.57|11637.57|0
1628777690000|2021-08-12 14:14:50|11637.35|11637.35|11637.35|11637.35|11637.35|11637.35|11637.35|11637.35|0
1628777710000|2021-08-12 14:15:10|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|0
1628777720000|2021-08-12 14:15:20|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|11636.79|0
1628777730000|2021-08-12 14:15:30|11636.63|11636.63|11634.58|11634.58|11636.63|11636.63|11632.94|11632.94|0
1628777740000|2021-08-12 14:15:40|11634.4|11634.4|11634.34|11634.34|11634.4|11634.4|11634.34|11634.34|0
1628777750000|2021-08-12 14:15:50|11633.99|11633.99|11633.61|11633.61|11634.04|11634.04|11633.61|11633.61|0
1628777780000|2021-08-12 14:16:20|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|11632.61|0
1628777810000|2021-08-12 14:16:50|11631.6|11631.6|11631.76|11631.76|11631.76|11631.76|11631.6|11631.6|0
1628777820000|2021-08-12 14:17:00|11631.8|11631.8|11633.27|11633.27|11633.27|11633.27|11631.17|11631.17|0
1628777830000|2021-08-12 14:17:10|11633.03|11633.03|11633.09|11633.09|11633.09|11633.09|11633.03|11633.03|0
1628777840000|2021-08-12 14:17:20|11631.86|11631.86|11631.86|11631.86|11631.86|11631.86|11631.86|11631.86|0
1628777850000|2021-08-12 14:17:30|11631.94|11631.94|11630.58|11630.58|11631.94|11631.94|11630.58|11630.58|0
1628777860000|2021-08-12 14:17:40|11630.82|11630.82|11632.05|11632.05|11632.05|11632.05|11630.82|11630.82|0
1628777880000|2021-08-12 14:18:00|11630.82|11630.82|11633.24|11633.24|11633.24|11633.24|11630.82|11630.82|0
1628777890000|2021-08-12 14:18:10|11633.46|11633.46|11633.37|11633.37|11633.46|11633.46|11633.37|11633.37|0
1628777900000|2021-08-12 14:18:20|11634.08|11634.08|11634.43|11634.43|11634.43|11634.43|11634.08|11634.08|0
1628777910000|2021-08-12 14:18:30|11637.45|11637.45|11636.44|11636.44|11637.45|11637.45|11636.44|11636.44|0
1628777930000|2021-08-12 14:18:50|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|11636.66|0
1628777940000|2021-08-12 14:19:00|11636.25|11636.25|11635.02|11635.02|11636.25|11636.25|11635.02|11635.02|0
1628777950000|2021-08-12 14:19:10|11634.8|11634.8|11634.96|11634.96|11634.96|11634.96|11634.8|11634.8|0
1628777960000|2021-08-12 14:19:20|11634.55|11634.55|11634.14|11634.14|11634.55|11634.55|11634.14|11634.14|0
1628777980000|2021-08-12 14:19:40|11632.14|11632.14|11631.78|11631.78|11632.14|11632.14|11631.78|11631.78|0
1628777990000|2021-08-12 14:19:50|11631.7|11631.7|11631.62|11631.62|11631.7|11631.7|11631.62|11631.62|0
1628778010000|2021-08-12 14:20:10|11631.41|11631.41|11631.19|11631.19|11631.41|11631.41|11631.19|11631.19|0
1628778030000|2021-08-12 14:20:30|11631.41|11631.41|11630.27|11630.27|11631.41|11631.41|11630.18|11630.18|0
1628778070000|2021-08-12 14:21:10|11630.57|11630.57|11630.59|11630.59|11630.59|11630.59|11630.57|11630.57|0
1628778090000|2021-08-12 14:21:30|11630.35|11630.35|11630.11|11630.11|11630.35|11630.35|11630.11|11630.11|0
1628778100000|2021-08-12 14:21:40|11630.35|11630.35|11629.74|11629.74|11630.35|11630.35|11629.74|11629.74|0
1628778110000|2021-08-12 14:21:50|11629.87|11629.87|11630.87|11630.87|11630.87|11630.87|11629.87|11629.87|0
1628778130000|2021-08-12 14:22:10|11631.35|11631.35|11632.36|11632.36|11632.36|11632.36|11631.35|11631.35|0
1628778150000|2021-08-12 14:22:30|11629.9|11629.9|11632.36|11632.36|11632.36|11632.36|11629.9|11629.9|0
1628778160000|2021-08-12 14:22:40|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|11633.59|0
1628778170000|2021-08-12 14:22:50|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|11633.46|0
1628778180000|2021-08-12 14:23:00|11631.45|11631.45|11631.09|11631.09|11631.45|11631.45|11631.09|11631.09|0
1628778190000|2021-08-12 14:23:10|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|11630.92|0
1628778200000|2021-08-12 14:23:20|11630.51|11630.51|11630.51|11630.51|11630.51|11630.51|11630.3|11630.3|0
1628778210000|2021-08-12 14:23:30|11631.52|11631.52|11631.39|11631.39|11631.52|11631.52|11631.39|11631.39|0
1628778220000|2021-08-12 14:23:40|11631.31|11631.31|11630.08|11630.08|11631.31|11631.31|11630.08|11630.08|0
1628778230000|2021-08-12 14:23:50|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|11631.31|0
1628778250000|2021-08-12 14:24:10|11631.66|11631.66|11632.86|11632.86|11632.86|11632.86|11631.66|11631.66|0
1628778270000|2021-08-12 14:24:30|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|0
1628778310000|2021-08-12 14:25:10|11632.58|11632.58|11632.58|11632.58|11632.58|11632.58|11632.58|11632.58|0
1628778330000|2021-08-12 14:25:30|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|0
1628778340000|2021-08-12 14:25:40|11631.17|11631.17|11632.1|11632.1|11632.1|11632.1|11631.09|11631.09|0
1628778350000|2021-08-12 14:25:50|11631.94|11631.94|11630.78|11630.78|11631.94|11631.94|11630.78|11630.78|0
1628778370000|2021-08-12 14:26:10|11630.7|11630.7|11629.7|11629.7|11630.7|11630.7|11629.7|11629.7|0
1628778380000|2021-08-12 14:26:20|11629.77|11629.77|11625.06|11625.06|11629.77|11629.77|11625.06|11625.06|0
1628778400000|2021-08-12 14:26:40|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|11624.06|0
1628778410000|2021-08-12 14:26:50|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|11623.05|0
1628778420000|2021-08-12 14:27:00|11622.92|11622.92|11622.79|11622.79|11622.92|11622.92|11622.79|11622.79|0
1628778430000|2021-08-12 14:27:10|11622.43|11622.43|11622.29|11622.29|11622.7|11622.7|11622.29|11622.29|0
1628778440000|2021-08-12 14:27:20|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|11622.02|0
1628778480000|2021-08-12 14:28:00|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|11623.03|0
1628778490000|2021-08-12 14:28:10|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|11622.79|0
1628778510000|2021-08-12 14:28:30|11623|11623|11622.57|11622.57|11623|11623|11622.57|11622.57|0
1628778520000|2021-08-12 14:28:40|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|11621.34|0
1628778540000|2021-08-12 14:29:00|11621.55|11621.55|11621.53|11621.53|11621.77|11621.77|11621.53|11621.53|0
1628778550000|2021-08-12 14:29:10|11621.32|11621.32|11620.62|11620.62|11621.32|11621.32|11620.62|11620.62|0
1628778560000|2021-08-12 14:29:20|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|11621.62|0
1628778580000|2021-08-12 14:29:40|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1628778590000|2021-08-12 14:29:50|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|11621.55|0
1628778600000|2021-08-12 14:30:00|11621.71|11621.71|11623.35|11623.35|11623.35|11623.35|11621.71|11621.71|0
1628778610000|2021-08-12 14:30:10|11623.43|11623.43|11623.64|11623.64|11623.64|11623.64|11623.43|11623.43|0
1628778620000|2021-08-12 14:30:20|11624.65|11624.65|11626.92|11626.92|11627.35|11627.35|11624.65|11624.65|0
1628778640000|2021-08-12 14:30:40|11627.09|11627.09|11626.92|11626.92|11627.09|11627.09|11626.92|11626.92|0
1628778670000|2021-08-12 14:31:10|11625.69|11625.69|11625.53|11625.53|11625.69|11625.69|11625.53|11625.53|0
1628778680000|2021-08-12 14:31:20|11625.7|11625.7|11625.86|11625.86|11625.86|11625.86|11625.7|11625.7|0
1628778700000|2021-08-12 14:31:40|11626.08|11626.08|11626.33|11626.33|11626.33|11626.33|11626.08|11626.08|0
1628778720000|2021-08-12 14:32:00|11625.33|11625.33|11625.19|11625.19|11625.33|11625.33|11625.19|11625.19|0
1628778730000|2021-08-12 14:32:10|11625.62|11625.62|11625.62|11625.62|11625.62|11625.62|11625.62|11625.62|0
1628778750000|2021-08-12 14:32:30|11625.54|11625.54|11625.46|11625.46|11625.54|11625.54|11625.46|11625.46|0
1628778760000|2021-08-12 14:32:40|11625.31|11625.31|11625.41|11625.41|11625.41|11625.41|11625.31|11625.31|0
1628778770000|2021-08-12 14:32:50|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|0
1628778780000|2021-08-12 14:33:00|11625.13|11625.13|11625.13|11625.13|11625.21|11625.21|11625.13|11625.13|0
1628778790000|2021-08-12 14:33:10|11626.13|11626.13|11626.76|11626.76|11626.76|11626.76|11626.13|11626.13|0
1628778800000|2021-08-12 14:33:20|11626.68|11626.68|11629.47|11629.47|11629.47|11629.47|11626.68|11626.68|0
1628778810000|2021-08-12 14:33:30|11629.32|11629.32|11629.47|11629.47|11629.47|11629.47|11629.32|11629.32|0
1628778820000|2021-08-12 14:33:40|11629.26|11629.26|11629.42|11629.42|11629.42|11629.42|11629.26|11629.26|0
1628778830000|2021-08-12 14:33:50|11629.36|11629.36|11629.54|11629.54|11629.54|11629.54|11629.27|11629.27|0
1628778840000|2021-08-12 14:34:00|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|11629.44|0
1628778860000|2021-08-12 14:34:20|11629.8|11629.8|11629.8|11629.8|11629.8|11629.8|11629.8|11629.8|0
1628778870000|2021-08-12 14:34:30|11629.72|11629.72|11629.5|11629.5|11629.72|11629.72|11629.5|11629.5|0
1628778890000|2021-08-12 14:34:50|11629.26|11629.26|11628.82|11628.82|11629.26|11629.26|11628.82|11628.82|0
1628778900000|2021-08-12 14:35:00|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|0
1628778910000|2021-08-12 14:35:10|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|11628.82|0
1628778930000|2021-08-12 14:35:30|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|0
1628778940000|2021-08-12 14:35:40|11630.09|11630.09|11630.09|11630.09|11630.09|11630.09|11630.09|11630.09|0
1628778950000|2021-08-12 14:35:50|11630.5|11630.5|11630.28|11630.28|11630.5|11630.5|11630.28|11630.28|0
1628778960000|2021-08-12 14:36:00|11630.15|11630.15|11630.15|11630.15|11630.15|11630.15|11630.15|11630.15|0
1628778970000|2021-08-12 14:36:10|11630.23|11630.23|11630.26|11630.26|11630.26|11630.26|11630.23|11630.23|0
1628778990000|2021-08-12 14:36:30|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|11629.85|0
1628779020000|2021-08-12 14:37:00|11630.39|11630.39|11630.12|11630.12|11630.39|11630.39|11630.12|11630.12|0
1628779040000|2021-08-12 14:37:20|11630.26|11630.26|11630.26|11630.26|11630.26|11630.26|11630.26|11630.26|0
1628779070000|2021-08-12 14:37:50|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|0
1628779080000|2021-08-12 14:38:00|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|0
1628779090000|2021-08-12 14:38:10|11631.66|11631.66|11632.64|11632.64|11632.64|11632.64|11631.64|11631.64|0
1628779100000|2021-08-12 14:38:20|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|11632.72|0
1628779110000|2021-08-12 14:38:30|11632.56|11632.56|11632.6|11632.6|11632.6|11632.6|11632.56|11632.56|0
1628779130000|2021-08-12 14:38:50|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|0
1628779140000|2021-08-12 14:39:00|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|11632.64|0
1628779150000|2021-08-12 14:39:10|11632.73|11632.73|11633.78|11633.78|11633.83|11633.83|11632.73|11632.73|0
1628779170000|2021-08-12 14:39:30|11633.54|11633.54|11634.32|11634.32|11634.32|11634.32|11633.46|11633.46|0
1628779180000|2021-08-12 14:39:40|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|11634.55|0
1628779190000|2021-08-12 14:39:50|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|11634.25|0
1628779210000|2021-08-12 14:40:10|11635.25|11635.25|11635.96|11635.96|11635.96|11635.96|11635.25|11635.25|0
1628779220000|2021-08-12 14:40:20|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|11635.67|0
1628779230000|2021-08-12 14:40:30|11634.66|11634.66|11632.65|11632.65|11634.66|11634.66|11632.65|11632.65|0
1628779240000|2021-08-12 14:40:40|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|0
1628779260000|2021-08-12 14:41:00|11630.41|11630.41|11628.96|11628.96|11631.42|11631.42|11628.96|11628.96|0
1628779270000|2021-08-12 14:41:10|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1628779280000|2021-08-12 14:41:20|11628.47|11628.47|11628.99|11628.99|11629.29|11629.29|11628.47|11628.47|0
1628779290000|2021-08-12 14:41:30|11625.98|11625.98|11626.77|11626.77|11626.98|11626.98|11625.98|11625.98|0
1628779340000|2021-08-12 14:42:20|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|0
1628779350000|2021-08-12 14:42:30|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|0
1628779360000|2021-08-12 14:42:40|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|11625.21|0
1628779370000|2021-08-12 14:42:50|11624.21|11624.21|11623.8|11623.8|11624.21|11624.21|11623.45|11623.45|0
1628779380000|2021-08-12 14:43:00|11624.81|11624.81|11624.54|11624.54|11624.81|11624.81|11624.54|11624.54|0
1628779390000|2021-08-12 14:43:10|11623.53|11623.53|11624.93|11624.93|11624.93|11624.93|11623.53|11623.53|0
1628779400000|2021-08-12 14:43:20|11625.01|11625.01|11625.09|11625.09|11625.09|11625.09|11625.01|11625.01|0
1628779410000|2021-08-12 14:43:30|11626.1|11626.1|11631.12|11631.12|11631.12|11631.12|11626.1|11626.1|0
1628779420000|2021-08-12 14:43:40|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|11630.11|0
1628779440000|2021-08-12 14:44:00|11630.33|11630.33|11631.33|11631.33|11631.33|11631.33|11630.33|11630.33|0
1628779450000|2021-08-12 14:44:10|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|11630.82|0
1628779480000|2021-08-12 14:44:40|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|11631.46|0
1628779500000|2021-08-12 14:45:00|11631.89|11631.89|11631.46|11631.46|11631.89|11631.89|11631.46|11631.46|0
1628779520000|2021-08-12 14:45:20|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|11630.23|0
1628779530000|2021-08-12 14:45:30|11630.02|11630.02|11630.26|11630.26|11630.26|11630.26|11630.02|11630.02|0
1628779540000|2021-08-12 14:45:40|11629.66|11629.66|11630.13|11630.13|11630.13|11630.13|11629.66|11629.66|0
1628779550000|2021-08-12 14:45:50|11630.48|11630.48|11631.5|11631.5|11631.5|11631.5|11630.48|11630.48|0
1628779560000|2021-08-12 14:46:00|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|11631.29|0
1628779570000|2021-08-12 14:46:10|11631.37|11631.37|11631.61|11631.61|11631.61|11631.61|11631.37|11631.37|0
1628779580000|2021-08-12 14:46:20|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|11632.01|0
1628779590000|2021-08-12 14:46:30|11632.23|11632.23|11632.44|11632.44|11632.44|11632.44|11632.23|11632.23|0
1628779600000|2021-08-12 14:46:40|11632.16|11632.16|11631.86|11631.86|11632.16|11632.16|11631.86|11631.86|0
1628779630000|2021-08-12 14:47:10|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1628779640000|2021-08-12 14:47:20|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|11630.5|0
1628779650000|2021-08-12 14:47:30|11630.65|11630.65|11630.61|11630.61|11630.65|11630.65|11630.61|11630.61|0
1628779660000|2021-08-12 14:47:40|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|11629.38|0
1628779690000|2021-08-12 14:48:10|11630.39|11630.39|11630.39|11630.39|11630.39|11630.39|11630.39|11630.39|0
1628779720000|2021-08-12 14:48:40|11630.65|11630.65|11631.06|11631.06|11631.06|11631.06|11630.65|11630.65|0
1628779740000|2021-08-12 14:49:00|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|0
1628779750000|2021-08-12 14:49:10|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|11630.73|0
1628779760000|2021-08-12 14:49:20|11630.65|11630.65|11630.57|11630.57|11630.65|11630.65|11630.57|11630.57|0
1628779770000|2021-08-12 14:49:30|11630.49|11630.49|11631.5|11631.5|11631.5|11631.5|11630.49|11630.49|0
1628779790000|2021-08-12 14:49:50|11631.74|11631.74|11631.89|11631.89|11631.89|11631.89|11631.74|11631.74|0
1628779800000|2021-08-12 14:50:00|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1628779810000|2021-08-12 14:50:10|11632.33|11632.33|11632.46|11632.46|11632.87|11632.87|11632.33|11632.33|0
1628779820000|2021-08-12 14:50:20|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|0
1628779830000|2021-08-12 14:50:30|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|11635.05|0
1628779840000|2021-08-12 14:50:40|11637.06|11637.06|11636.9|11636.9|11637.06|11637.06|11636.9|11636.9|0
1628779850000|2021-08-12 14:50:50|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|0
1628779860000|2021-08-12 14:51:00|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|11637.08|0
1628779890000|2021-08-12 14:51:30|11637.16|11637.16|11637.32|11637.32|11637.37|11637.37|11637.16|11637.16|0
1628779900000|2021-08-12 14:51:40|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|11637.1|0
1628779910000|2021-08-12 14:51:50|11637.75|11637.75|11637.97|11637.97|11637.97|11637.97|11637.75|11637.75|0
1628779930000|2021-08-12 14:52:10|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|0
1628779940000|2021-08-12 14:52:20|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|0
1628779980000|2021-08-12 14:53:00|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|11637.81|0
1628779990000|2021-08-12 14:53:10|11637.68|11637.68|11637.95|11637.95|11637.95|11637.95|11637.68|11637.68|0
1628780000000|2021-08-12 14:53:20|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|11637.82|0
1628780010000|2021-08-12 14:53:30|11638.83|11638.83|11638.83|11638.83|11638.83|11638.83|11638.83|11638.83|0
1628780020000|2021-08-12 14:53:40|11639.09|11639.09|11639.36|11639.36|11639.36|11639.36|11639.09|11639.09|0
1628780030000|2021-08-12 14:53:50|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|11639.32|0
1628780050000|2021-08-12 14:54:10|11639.11|11639.11|11638.65|11638.65|11639.11|11639.11|11638.65|11638.65|0
1628780060000|2021-08-12 14:54:20|11638.67|11638.67|11638.67|11638.67|11638.67|11638.67|11638.67|11638.67|0
1628780070000|2021-08-12 14:54:30|11638.43|11638.43|11638.39|11638.39|11638.43|11638.43|11638.39|11638.39|0
1628780080000|2021-08-12 14:54:40|11638.41|11638.41|11638.04|11638.04|11638.41|11638.41|11638.04|11638.04|0
1628780110000|2021-08-12 14:55:10|11638.08|11638.08|11639.08|11639.08|11639.08|11639.08|11638.08|11638.08|0
1628780120000|2021-08-12 14:55:20|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|11638.08|0
1628780130000|2021-08-12 14:55:30|11637.08|11637.08|11637.34|11637.34|11637.34|11637.34|11637.08|11637.08|0
1628780140000|2021-08-12 14:55:40|11636.63|11636.63|11637.91|11637.91|11637.91|11637.91|11636.63|11636.63|0
1628780150000|2021-08-12 14:55:50|11637.99|11637.99|11638.13|11638.13|11638.13|11638.13|11637.99|11637.99|0
1628780160000|2021-08-12 14:56:00|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|11638.54|0
1628780190000|2021-08-12 14:56:30|11638.64|11638.64|11639.21|11639.21|11639.21|11639.21|11638.64|11638.64|0
1628780200000|2021-08-12 14:56:40|11637.98|11637.98|11639.57|11639.57|11639.57|11639.57|11637.98|11637.98|0
1628780250000|2021-08-12 14:57:30|11640.08|11640.08|11641.31|11641.31|11641.31|11641.31|11640.08|11640.08|0
1628780260000|2021-08-12 14:57:40|11640.08|11640.08|11640|11640|11640.08|11640.08|11640|11640|0
1628780270000|2021-08-12 14:57:50|11640.24|11640.24|11640.6|11640.6|11640.6|11640.6|11640.24|11640.24|0
1628780300000|2021-08-12 14:58:20|11640.64|11640.64|11641.79|11641.79|11641.79|11641.79|11640.62|11640.62|0
1628780310000|2021-08-12 14:58:30|11642.2|11642.2|11642.01|11642.01|11642.55|11642.55|11642.01|11642.01|0
1628780330000|2021-08-12 14:58:50|11641.97|11641.97|11642.01|11642.01|11642.01|11642.01|11641.97|11641.97|0
1628780340000|2021-08-12 14:59:00|11641.79|11641.79|11641.04|11641.04|11642.01|11642.01|11641.04|11641.04|0
1628780350000|2021-08-12 14:59:10|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|0
1628780360000|2021-08-12 14:59:20|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|11641.17|0
1628780390000|2021-08-12 14:59:50|11641.19|11641.19|11640.32|11640.32|11641.19|11641.19|11639.81|11639.81|0
1628780400000|2021-08-12 15:00:00|11639.31|11639.31|11639.24|11639.24|11639.31|11639.31|11639.24|11639.24|0
1628780410000|2021-08-12 15:00:10|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|11639.01|0
1628780440000|2021-08-12 15:00:40|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|11640.01|0
1628780450000|2021-08-12 15:00:50|11640.09|11640.09|11639.88|11639.88|11640.09|11640.09|11639.88|11639.88|0
1628780460000|2021-08-12 15:01:00|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|11639.71|0
1628780480000|2021-08-12 15:01:20|11639.63|11639.63|11639.99|11639.99|11639.99|11639.99|11639.63|11639.63|0
1628780490000|2021-08-12 15:01:30|11640.16|11640.16|11640.16|11640.16|11640.16|11640.16|11640.16|11640.16|0
1628780500000|2021-08-12 15:01:40|11639.94|11639.94|11638.94|11638.94|11639.94|11639.94|11638.94|11638.94|0
1628780510000|2021-08-12 15:01:50|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|11637.93|0
1628780520000|2021-08-12 15:02:00|11637.74|11637.74|11638.01|11638.01|11638.01|11638.01|11637.74|11637.74|0
1628780540000|2021-08-12 15:02:20|11637.74|11637.74|11637.74|11637.74|11637.74|11637.74|11637.74|11637.74|0
1628780560000|2021-08-12 15:02:40|11636.51|11636.51|11634.72|11634.72|11636.51|11636.51|11634.15|11634.15|0
1628780580000|2021-08-12 15:03:00|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|11634.59|0
1628780610000|2021-08-12 15:03:30|11635.82|11635.82|11635.82|11635.82|11635.82|11635.82|11635.82|11635.82|0
1628780620000|2021-08-12 15:03:40|11635.55|11635.55|11635.48|11635.48|11635.55|11635.55|11635.48|11635.48|0
1628780630000|2021-08-12 15:03:50|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|11635.26|0
1628780660000|2021-08-12 15:04:20|11634.85|11634.85|11634.14|11634.14|11634.85|11634.85|11634.14|11634.14|0
1628780670000|2021-08-12 15:04:30|11634.07|11634.07|11634.07|11634.07|11634.07|11634.07|11634.07|11634.07|0
1628780680000|2021-08-12 15:04:40|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|11633.51|0
1628780690000|2021-08-12 15:04:50|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|11633.58|0
1628780730000|2021-08-12 15:05:30|11633.23|11633.23|11632.87|11632.87|11633.23|11633.23|11632.87|11632.87|0
1628780740000|2021-08-12 15:05:40|11633.09|11633.09|11632.73|11632.73|11633.09|11633.09|11632.73|11632.73|0
1628780750000|2021-08-12 15:05:50|11633.14|11633.14|11634.37|11634.37|11634.37|11634.37|11633.14|11633.14|0
1628780760000|2021-08-12 15:06:00|11634.21|11634.21|11634.14|11634.14|11634.21|11634.21|11634.14|11634.14|0
1628780780000|2021-08-12 15:06:20|11633.92|11633.92|11633.92|11633.92|11633.92|11633.92|11633.92|11633.92|0
1628780790000|2021-08-12 15:06:30|11634.63|11634.63|11634.69|11634.69|11634.69|11634.69|11634.63|11634.63|0
1628780810000|2021-08-12 15:06:50|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|11634.45|0
1628780820000|2021-08-12 15:07:00|11634.37|11634.37|11634.18|11634.18|11634.53|11634.53|11634.18|11634.18|0
1628780830000|2021-08-12 15:07:10|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|0
1628780840000|2021-08-12 15:07:20|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1628780880000|2021-08-12 15:08:00|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|11634.34|0
1628780900000|2021-08-12 15:08:20|11635.34|11635.34|11635.73|11635.73|11635.75|11635.75|11635.34|11635.34|0
1628780920000|2021-08-12 15:08:40|11635.83|11635.83|11636.34|11636.34|11636.34|11636.34|11635.83|11635.83|0
1628780930000|2021-08-12 15:08:50|11636.2|11636.2|11636.68|11636.68|11636.68|11636.68|11636.2|11636.2|0
1628780950000|2021-08-12 15:09:10|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|0
1628780980000|2021-08-12 15:09:40|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|0
1628781000000|2021-08-12 15:10:00|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|11637.84|0
1628781030000|2021-08-12 15:10:30|11636.61|11636.61|11636.61|11636.61|11636.61|11636.61|11636.61|11636.61|0
1628781040000|2021-08-12 15:10:40|11636.41|11636.41|11636.5|11636.5|11636.5|11636.5|11636.36|11636.36|0
1628781050000|2021-08-12 15:10:50|11636.55|11636.55|11636.64|11636.64|11636.81|11636.81|11636.55|11636.55|0
1628781060000|2021-08-12 15:11:00|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|11636.81|0
1628781070000|2021-08-12 15:11:10|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|0
1628781110000|2021-08-12 15:11:50|11638.19|11638.19|11638.11|11638.11|11638.19|11638.19|11638.11|11638.11|0
1628781120000|2021-08-12 15:12:00|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|11637.86|0
1628781130000|2021-08-12 15:12:10|11639.09|11639.09|11638.68|11638.68|11639.09|11639.09|11638.68|11638.68|0
1628781160000|2021-08-12 15:12:40|11638.81|11638.81|11638.81|11638.81|11638.81|11638.81|11638.81|11638.81|0
1628781180000|2021-08-12 15:13:00|11638.73|11638.73|11638.52|11638.52|11638.73|11638.73|11638.52|11638.52|0
1628781190000|2021-08-12 15:13:10|11638.16|11638.16|11638.57|11638.57|11638.57|11638.57|11638.16|11638.16|0
1628781200000|2021-08-12 15:13:20|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|11638.84|0
1628781210000|2021-08-12 15:13:30|11638.92|11638.92|11638.92|11638.92|11639.06|11639.06|11638.92|11638.92|0
1628781230000|2021-08-12 15:13:50|11638.7|11638.7|11638.74|11638.74|11638.74|11638.74|11638.7|11638.7|0
1628781240000|2021-08-12 15:14:00|11638.96|11638.96|11638.96|11638.96|11638.96|11638.96|11638.96|11638.96|0
1628781260000|2021-08-12 15:14:20|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|11637.73|0
1628781270000|2021-08-12 15:14:30|11638.16|11638.16|11637.45|11637.45|11638.16|11638.16|11637.45|11637.45|0
1628781280000|2021-08-12 15:14:40|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|11637.04|0
1628781300000|2021-08-12 15:15:00|11635.82|11635.82|11634.67|11634.67|11635.9|11635.9|11634.59|11634.59|0
1628781310000|2021-08-12 15:15:10|11634.91|11634.91|11634.07|11634.07|11634.91|11634.91|11634.07|11634.07|0
1628781330000|2021-08-12 15:15:30|11634.29|11634.29|11634.1|11634.1|11634.29|11634.29|11634.1|11634.1|0
1628781350000|2021-08-12 15:15:50|11634.32|11634.32|11634.98|11634.98|11634.98|11634.98|11634.32|11634.32|0
1628781360000|2021-08-12 15:16:00|11635.18|11635.18|11634.93|11634.93|11635.18|11635.18|11634.93|11634.93|0
1628781370000|2021-08-12 15:16:10|11634.78|11634.78|11634.78|11634.78|11634.78|11634.78|11634.78|11634.78|0
1628781390000|2021-08-12 15:16:30|11634.73|11634.73|11634.52|11634.52|11634.73|11634.73|11634.52|11634.52|0
1628781430000|2021-08-12 15:17:10|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|0
1628781440000|2021-08-12 15:17:20|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|0
1628781450000|2021-08-12 15:17:30|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|11635.98|0
1628781460000|2021-08-12 15:17:40|11636.06|11636.06|11636.14|11636.14|11636.14|11636.14|11636.06|11636.06|0
1628781490000|2021-08-12 15:18:10|11636.66|11636.66|11637|11637|11637|11637|11636.66|11636.66|0
1628781500000|2021-08-12 15:18:20|11635.77|11635.77|11634.51|11634.51|11635.91|11635.91|11634.51|11634.51|0
1628781510000|2021-08-12 15:18:30|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|11634.92|0
1628781520000|2021-08-12 15:18:40|11635|11635|11634.92|11634.92|11635|11635|11634.92|11634.92|0
1628781530000|2021-08-12 15:18:50|11634.65|11634.65|11633.42|11633.42|11634.65|11634.65|11633.42|11633.42|0
1628781540000|2021-08-12 15:19:00|11631.98|11631.98|11633.07|11633.07|11633.07|11633.07|11631.77|11631.77|0
1628781560000|2021-08-12 15:19:20|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|11632.56|0
1628781570000|2021-08-12 15:19:30|11633.56|11633.56|11634.57|11634.57|11634.57|11634.57|11633.56|11633.56|0
1628781580000|2021-08-12 15:19:40|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|11634.8|0
1628781600000|2021-08-12 15:20:00|11634.82|11634.82|11634.05|11634.05|11634.82|11634.82|11633.81|11633.81|0
1628781610000|2021-08-12 15:20:10|11634.21|11634.21|11634.62|11634.62|11634.62|11634.62|11634.21|11634.21|0
1628781620000|2021-08-12 15:20:20|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|11635.02|0
1628781630000|2021-08-12 15:20:30|11635.26|11635.26|11635.5|11635.5|11635.74|11635.74|11635.26|11635.26|0
1628781650000|2021-08-12 15:20:50|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|11635.35|0
1628781660000|2021-08-12 15:21:00|11635.36|11635.36|11635.29|11635.29|11635.36|11635.36|11635.29|11635.29|0
1628781670000|2021-08-12 15:21:10|11635.25|11635.25|11635.03|11635.03|11635.25|11635.25|11635.03|11635.03|0
1628781680000|2021-08-12 15:21:20|11634.86|11634.86|11634.86|11634.86|11634.86|11634.86|11634.86|11634.86|0
1628781690000|2021-08-12 15:21:30|11634.05|11634.05|11634.45|11634.45|11634.45|11634.45|11634.05|11634.05|0
1628781700000|2021-08-12 15:21:40|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|11634.1|0
1628781720000|2021-08-12 15:22:00|11633.96|11633.96|11633.9|11633.9|11633.96|11633.96|11633.9|11633.9|0
1628781730000|2021-08-12 15:22:10|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|11633.89|0
1628781740000|2021-08-12 15:22:20|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|11634.4|0
1628781750000|2021-08-12 15:22:30|11634.48|11634.48|11634.73|11634.73|11634.73|11634.73|11634.48|11634.48|0
1628781760000|2021-08-12 15:22:40|11635.96|11635.96|11636.31|11636.31|11636.31|11636.31|11635.96|11635.96|0
1628781770000|2021-08-12 15:22:50|11636.58|11636.58|11636.58|11636.58|11636.58|11636.58|11636.58|11636.58|0
1628781780000|2021-08-12 15:23:00|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|11636.36|0
1628781790000|2021-08-12 15:23:10|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|11636.19|0
1628781800000|2021-08-12 15:23:20|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|11637.42|0
1628781810000|2021-08-12 15:23:30|11637.83|11637.83|11638.62|11638.62|11638.62|11638.62|11637.83|11637.83|0
1628781840000|2021-08-12 15:24:00|11638.83|11638.83|11638.27|11638.27|11638.83|11638.83|11638.27|11638.27|0
1628781850000|2021-08-12 15:24:10|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1628781860000|2021-08-12 15:24:20|11637.78|11637.78|11635.99|11635.99|11637.78|11637.78|11635.99|11635.99|0
1628781880000|2021-08-12 15:24:40|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|11635.78|0
1628781890000|2021-08-12 15:24:50|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|0
1628781900000|2021-08-12 15:25:00|11634.97|11634.97|11635.12|11635.12|11635.12|11635.12|11634.97|11634.97|0
1628781910000|2021-08-12 15:25:10|11635.34|11635.34|11635.14|11635.14|11635.34|11635.34|11634.99|11634.99|0
1628781920000|2021-08-12 15:25:20|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|11634.96|0
1628781930000|2021-08-12 15:25:30|11634.8|11634.8|11636.03|11636.03|11636.03|11636.03|11634.8|11634.8|0
1628781940000|2021-08-12 15:25:40|11636.23|11636.23|11636.33|11636.33|11636.33|11636.33|11636.23|11636.23|0
1628781950000|2021-08-12 15:25:50|11636.25|11636.25|11636.22|11636.22|11636.25|11636.25|11636.22|11636.22|0
1628781960000|2021-08-12 15:26:00|11636.39|11636.39|11636.31|11636.31|11636.39|11636.39|11636.31|11636.31|0
1628781970000|2021-08-12 15:26:10|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|11636.67|0
1628781980000|2021-08-12 15:26:20|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|11636.5|0
1628781990000|2021-08-12 15:26:30|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|11635.27|0
1628782000000|2021-08-12 15:26:40|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|11635.29|0
1628782010000|2021-08-12 15:26:50|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|11635.37|0
1628782020000|2021-08-12 15:27:00|11635.29|11635.29|11635.35|11635.35|11635.35|11635.35|11635.27|11635.27|0
1628782030000|2021-08-12 15:27:10|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|11635.52|0
1628782040000|2021-08-12 15:27:20|11635.93|11635.93|11635.83|11635.83|11635.93|11635.93|11635.83|11635.83|0
1628782050000|2021-08-12 15:27:30|11636|11636|11636|11636|11636|11636|11636|11636|0
1628782070000|2021-08-12 15:27:50|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|11636.16|0
1628782080000|2021-08-12 15:28:00|11636.09|11636.09|11636.76|11636.76|11636.76|11636.76|11636.09|11636.09|0
1628782100000|2021-08-12 15:28:20|11637.76|11637.76|11637.76|11637.76|11637.76|11637.76|11637.76|11637.76|0
1628782110000|2021-08-12 15:28:30|11637.81|11637.81|11637.62|11637.62|11638.03|11638.03|11637.62|11637.62|0
1628782120000|2021-08-12 15:28:40|11637.84|11637.84|11637.82|11637.82|11637.84|11637.84|11637.82|11637.82|0
1628782130000|2021-08-12 15:28:50|11637.67|11637.67|11638.88|11638.88|11639.05|11639.05|11637.61|11637.61|0
1628782140000|2021-08-12 15:29:00|11638.99|11638.99|11639.07|11639.07|11639.07|11639.07|11638.66|11638.66|0
1628782150000|2021-08-12 15:29:10|11639.15|11639.15|11639.58|11639.58|11639.63|11639.63|11638.93|11638.93|0
1628782160000|2021-08-12 15:29:20|11639.73|11639.73|11640.47|11640.47|11640.47|11640.47|11639.73|11639.73|0
1628782170000|2021-08-12 15:29:30|11641.2|11641.2|11638.83|11638.83|11641.2|11641.2|11638.83|11638.83|0
1628782180000|2021-08-12 15:29:40|11638.69|11638.69|11639.61|11639.61|11639.78|11639.78|11638.69|11638.69|0
1628782190000|2021-08-12 15:29:50|11639.02|11639.02|11640.47|11640.47|11640.47|11640.47|11638.21|11638.21|0
1628838900000|2021-08-13 07:15:00|11656.42|11656.42|11659.77|11659.77|11659.77|11659.77|11656.42|11656.42|0
1628838910000|2021-08-13 07:15:10|11659.5|11659.5|11658.66|11658.66|11659.5|11659.5|11658.66|11658.66|0
1628838920000|2021-08-13 07:15:20|11658.39|11658.39|11658.83|11658.83|11659.04|11659.04|11658.39|11658.39|0
1628838940000|2021-08-13 07:15:40|11657.63|11657.63|11657.68|11657.68|11657.68|11657.68|11656.59|11656.59|0
1628838950000|2021-08-13 07:15:50|11657.03|11657.03|11657.2|11657.2|11657.2|11657.2|11657.03|11657.03|0
1628838960000|2021-08-13 07:16:00|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|11656.2|0
1628838990000|2021-08-13 07:16:30|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|11657.43|0
1628839000000|2021-08-13 07:16:40|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|11657.26|0
1628839010000|2021-08-13 07:16:50|11656.03|11656.03|11655.94|11655.94|11656.03|11656.03|11655.94|11655.94|0
1628839020000|2021-08-13 07:17:00|11656.28|11656.28|11656.06|11656.06|11656.28|11656.28|11656.06|11656.06|0
1628839030000|2021-08-13 07:17:10|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|11656.19|0
1628839040000|2021-08-13 07:17:20|11654.96|11654.96|11655.96|11655.96|11655.96|11655.96|11654.96|11654.96|0
1628839050000|2021-08-13 07:17:30|11655.15|11655.15|11654.79|11654.79|11655.15|11655.15|11654.79|11654.79|0
1628839070000|2021-08-13 07:17:50|11654.96|11654.96|11654.96|11654.96|11654.96|11654.96|11654.96|11654.96|0
1628839080000|2021-08-13 07:18:00|11654.31|11654.31|11653.8|11653.8|11654.31|11654.31|11653.8|11653.8|0
1628839090000|2021-08-13 07:18:10|11653.39|11653.39|11652.64|11652.64|11653.8|11653.8|11652.64|11652.64|0
1628839120000|2021-08-13 07:18:40|11652.77|11652.77|11650.31|11650.31|11652.77|11652.77|11650.31|11650.31|0
1628839130000|2021-08-13 07:18:50|11652.04|11652.04|11652.8|11652.8|11652.8|11652.8|11649.85|11649.85|0
1628839210000|2021-08-13 07:20:10|11651.99|11651.99|11646.58|11646.58|11651.99|11651.99|11646.58|11646.58|0
1628839220000|2021-08-13 07:20:20|11648.62|11648.62|11649.03|11649.03|11649.03|11649.03|11648.62|11648.62|0
1628839230000|2021-08-13 07:20:30|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|11649.44|0
1628839240000|2021-08-13 07:20:40|11649.12|11649.12|11649.12|11649.12|11649.12|11649.12|11649.12|11649.12|0
1628839250000|2021-08-13 07:20:50|11649.53|11649.53|11654.34|11654.34|11654.34|11654.34|11649.53|11649.53|0
1628839260000|2021-08-13 07:21:00|11653.63|11653.63|11652.93|11652.93|11653.63|11653.63|11652.93|11652.93|0
1628839270000|2021-08-13 07:21:10|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|11654.94|0
1628839280000|2021-08-13 07:21:20|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|11653.94|0
1628839290000|2021-08-13 07:21:30|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|11653.31|0
1628839300000|2021-08-13 07:21:40|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|0
1628839310000|2021-08-13 07:21:50|11652.99|11652.99|11652.99|11652.99|11652.99|11652.99|11652.99|11652.99|0
1628839330000|2021-08-13 07:22:10|11653.21|11653.21|11653.37|11653.37|11653.37|11653.37|11653.21|11653.21|0
1628839360000|2021-08-13 07:22:40|11653.05|11653.05|11651.97|11651.97|11653.05|11653.05|11651.97|11651.97|0
1628839380000|2021-08-13 07:23:00|11651.1|11651.1|11651.1|11651.1|11651.1|11651.1|11651.1|11651.1|0
1628839410000|2021-08-13 07:23:30|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|0
1628839440000|2021-08-13 07:24:00|11649.88|11649.88|11646.28|11646.28|11649.88|11649.88|11646.28|11646.28|0
1628839450000|2021-08-13 07:24:10|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|11647.51|0
1628839460000|2021-08-13 07:24:20|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|11647.24|0
1628839470000|2021-08-13 07:24:30|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|0
1628839490000|2021-08-13 07:24:50|11646.64|11646.64|11646.64|11646.64|11646.64|11646.64|11646.64|11646.64|0
1628839500000|2021-08-13 07:25:00|11646.86|11646.86|11647.04|11647.04|11647.04|11647.04|11646.86|11646.86|0
1628839510000|2021-08-13 07:25:10|11647.28|11647.28|11646.38|11646.38|11647.69|11647.69|11646.38|11646.38|0
1628839520000|2021-08-13 07:25:20|11645.86|11645.86|11643.85|11643.85|11645.86|11645.86|11643.85|11643.85|0
1628839570000|2021-08-13 07:26:10|11644.67|11644.67|11645.55|11645.55|11645.55|11645.55|11644.67|11644.67|0
1628839620000|2021-08-13 07:27:00|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|0
1628839630000|2021-08-13 07:27:10|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|0
1628839640000|2021-08-13 07:27:20|11644.43|11644.43|11644.97|11644.97|11644.97|11644.97|11644.43|11644.43|0
1628839650000|2021-08-13 07:27:30|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|11647.98|0
1628839660000|2021-08-13 07:27:40|11647.64|11647.64|11644.58|11644.58|11647.64|11647.64|11644.44|11644.44|0
1628839670000|2021-08-13 07:27:50|11645.81|11645.81|11645.81|11645.81|11645.81|11645.81|11645.81|11645.81|0
1628839680000|2021-08-13 07:28:00|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|0
1628839690000|2021-08-13 07:28:10|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|11645.05|0
1628839700000|2021-08-13 07:28:20|11645.19|11645.19|11643.79|11643.79|11645.19|11645.19|11643.79|11643.79|0
1628839710000|2021-08-13 07:28:30|11643.58|11643.58|11645.54|11645.54|11645.75|11645.75|11643.58|11643.58|0
1628839720000|2021-08-13 07:28:40|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|11644.72|0
1628839730000|2021-08-13 07:28:50|11644.37|11644.37|11645.37|11645.37|11645.37|11645.37|11644.37|11644.37|0
1628839740000|2021-08-13 07:29:00|11645.27|11645.27|11645.06|11645.06|11645.27|11645.27|11645.06|11645.06|0
1628839750000|2021-08-13 07:29:10|11644.79|11644.79|11644.52|11644.52|11644.79|11644.79|11644.52|11644.52|0
1628839780000|2021-08-13 07:29:40|11642.51|11642.51|11644.52|11644.52|11644.52|11644.52|11642.51|11642.51|0
1628839790000|2021-08-13 07:29:50|11645.34|11645.34|11645.02|11645.02|11645.34|11645.34|11644.11|11644.11|0
1628839800000|2021-08-13 07:30:00|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|0
1628839820000|2021-08-13 07:30:20|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|11642.08|0
1628839830000|2021-08-13 07:30:30|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|11643.08|0
1628839840000|2021-08-13 07:30:40|11645.09|11645.09|11646.49|11646.49|11646.49|11646.49|11645.09|11645.09|0
1628839850000|2021-08-13 07:30:50|11646.08|11646.08|11647.49|11647.49|11647.49|11647.49|11646.08|11646.08|0
1628839860000|2021-08-13 07:31:00|11648.49|11648.49|11649.31|11649.31|11649.31|11649.31|11648.49|11648.49|0
1628839880000|2021-08-13 07:31:20|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|0
1628839900000|2021-08-13 07:31:40|11650.84|11650.84|11650.21|11650.21|11650.84|11650.84|11650.21|11650.21|0
1628839910000|2021-08-13 07:31:50|11651.22|11651.22|11652.22|11652.22|11652.22|11652.22|11651.22|11651.22|0
1628839920000|2021-08-13 07:32:00|11651.87|11651.87|11652.08|11652.08|11652.08|11652.08|11651.87|11651.87|0
1628839940000|2021-08-13 07:32:20|11651.87|11651.87|11652.21|11652.21|11652.21|11652.21|11651.87|11651.87|0
1628839960000|2021-08-13 07:32:40|11651.2|11651.2|11651.2|11651.2|11651.2|11651.2|11651.2|11651.2|0
1628839970000|2021-08-13 07:32:50|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|11649.76|0
1628839980000|2021-08-13 07:33:00|11649.98|11649.98|11649.98|11649.98|11649.98|11649.98|11649.98|11649.98|0
1628839990000|2021-08-13 07:33:10|11649.71|11649.71|11652.17|11652.17|11652.17|11652.17|11649.71|11649.71|0
1628840000000|2021-08-13 07:33:20|11652.22|11652.22|11651.05|11651.05|11652.3|11652.3|11651.05|11651.05|0
1628840030000|2021-08-13 07:33:50|11651.57|11651.57|11651.62|11651.62|11651.62|11651.62|11651.57|11651.57|0
1628840050000|2021-08-13 07:34:10|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|11651.21|0
1628840090000|2021-08-13 07:34:50|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|11651.64|0
1628840100000|2021-08-13 07:35:00|11651.81|11651.81|11651.81|11651.81|11651.81|11651.81|11651.81|11651.81|0
1628840110000|2021-08-13 07:35:10|11655.83|11655.83|11657.57|11657.57|11657.57|11657.57|11655.83|11655.83|0
1628840120000|2021-08-13 07:35:20|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|11658.8|0
1628840130000|2021-08-13 07:35:30|11661.81|11661.81|11661.81|11661.81|11661.81|11661.81|11661.81|11661.81|0
1628840140000|2021-08-13 07:35:40|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|11662.03|0
1628840160000|2021-08-13 07:36:00|11663.09|11663.09|11664.67|11664.67|11664.67|11664.67|11662.38|11662.38|0
1628840170000|2021-08-13 07:36:10|11665.68|11665.68|11666.41|11666.41|11666.41|11666.41|11665.55|11665.55|0
1628840180000|2021-08-13 07:36:20|11666.82|11666.82|11667.06|11667.06|11667.06|11667.06|11666.82|11666.82|0
1628840190000|2021-08-13 07:36:30|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|11667.41|0
1628840200000|2021-08-13 07:36:40|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|0
1628840220000|2021-08-13 07:37:00|11668.31|11668.31|11667.94|11667.94|11668.31|11668.31|11667.94|11667.94|0
1628840250000|2021-08-13 07:37:30|11668.21|11668.21|11670.22|11670.22|11670.48|11670.48|11668.21|11668.21|0
1628840280000|2021-08-13 07:38:00|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|11669.81|0
1628840290000|2021-08-13 07:38:10|11670.22|11670.22|11673.27|11673.27|11673.27|11673.27|11670.22|11670.22|0
1628840300000|2021-08-13 07:38:20|11672.91|11672.91|11674.35|11674.35|11674.35|11674.35|11672.91|11672.91|0
1628840310000|2021-08-13 07:38:30|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|11673.04|0
1628840320000|2021-08-13 07:38:40|11672.82|11672.82|11672.6|11672.6|11672.82|11672.82|11671.6|11671.6|0
1628840330000|2021-08-13 07:38:50|11672.42|11672.42|11673.42|11673.42|11673.42|11673.42|11672.42|11672.42|0
1628840340000|2021-08-13 07:39:00|11674.17|11674.17|11673.86|11673.86|11674.17|11674.17|11673.86|11673.86|0
1628840350000|2021-08-13 07:39:10|11672.85|11672.85|11673.86|11673.86|11673.86|11673.86|11672.85|11672.85|0
1628840380000|2021-08-13 07:39:40|11672.85|11672.85|11671.27|11671.27|11672.85|11672.85|11671.27|11671.27|0
1628840390000|2021-08-13 07:39:50|11670.45|11670.45|11671.68|11671.68|11671.68|11671.68|11670.45|11670.45|0
1628840470000|2021-08-13 07:41:10|11672.69|11672.69|11672.69|11672.69|11672.69|11672.69|11672.69|11672.69|0
1628840500000|2021-08-13 07:41:40|11672.82|11672.82|11672.58|11672.58|11672.82|11672.82|11672.58|11672.58|0
1628840510000|2021-08-13 07:41:50|11673.58|11673.58|11672.58|11672.58|11673.58|11673.58|11672.58|11672.58|0
1628840520000|2021-08-13 07:42:00|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|11673.37|0
1628840530000|2021-08-13 07:42:10|11672.55|11672.55|11672.72|11672.72|11672.72|11672.72|11672.55|11672.55|0
1628840540000|2021-08-13 07:42:20|11672.51|11672.51|11672.94|11672.94|11672.94|11672.94|11672.51|11672.51|0
1628840550000|2021-08-13 07:42:30|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|11673.29|0
1628840560000|2021-08-13 07:42:40|11674.52|11674.52|11674.52|11674.52|11674.52|11674.52|11674.52|11674.52|0
1628840570000|2021-08-13 07:42:50|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|0
1628840590000|2021-08-13 07:43:10|11675.13|11675.13|11677.75|11677.75|11677.75|11677.75|11675.13|11675.13|0
1628840600000|2021-08-13 07:43:20|11677.48|11677.48|11677.72|11677.72|11677.72|11677.72|11677.48|11677.48|0
1628840610000|2021-08-13 07:43:30|11678.23|11678.23|11678.38|11678.38|11678.38|11678.38|11678.23|11678.23|0
1628840630000|2021-08-13 07:43:50|11677.37|11677.37|11677.89|11677.89|11677.89|11677.89|11677.37|11677.37|0
1628840640000|2021-08-13 07:44:00|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|11678.37|0
1628840650000|2021-08-13 07:44:10|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|0
1628840670000|2021-08-13 07:44:30|11678.37|11678.37|11679.37|11679.37|11679.37|11679.37|11678.37|11678.37|0
1628840690000|2021-08-13 07:44:50|11679.54|11679.54|11679.7|11679.7|11679.7|11679.7|11679.54|11679.54|0
1628840700000|2021-08-13 07:45:00|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|11680.1|0
1628840710000|2021-08-13 07:45:10|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|0
1628840760000|2021-08-13 07:46:00|11679.46|11679.46|11677.45|11677.45|11679.46|11679.46|11677.45|11677.45|0
1628840770000|2021-08-13 07:46:10|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|11678.46|0
1628840800000|2021-08-13 07:46:40|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|11677.23|0
1628840810000|2021-08-13 07:46:50|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|0
1628840830000|2021-08-13 07:47:10|11678.66|11678.66|11678.74|11678.74|11678.74|11678.74|11678.66|11678.66|0
1628840840000|2021-08-13 07:47:20|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|0
1628840860000|2021-08-13 07:47:40|11678.3|11678.3|11679.01|11679.01|11679.01|11679.01|11678.3|11678.3|0
1628840870000|2021-08-13 07:47:50|11678.85|11678.85|11678.85|11678.85|11678.85|11678.85|11678.85|11678.85|0
1628840880000|2021-08-13 07:48:00|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|0
1628840890000|2021-08-13 07:48:10|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|0
1628840910000|2021-08-13 07:48:30|11677.62|11677.62|11678.08|11678.08|11678.08|11678.08|11677.62|11677.62|0
1628840920000|2021-08-13 07:48:40|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|11678.3|0
1628840930000|2021-08-13 07:48:50|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|11678.47|0
1628840950000|2021-08-13 07:49:10|11679.47|11679.47|11681.48|11681.48|11681.48|11681.48|11679.47|11679.47|0
1628840980000|2021-08-13 07:49:40|11681.96|11681.96|11679.52|11679.52|11681.96|11681.96|11679.52|11679.52|0
1628841000000|2021-08-13 07:50:00|11679.55|11679.55|11679.96|11679.96|11679.96|11679.96|11679.55|11679.55|0
1628841010000|2021-08-13 07:50:10|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|11678.96|0
1628841020000|2021-08-13 07:50:20|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|0
1628841060000|2021-08-13 07:51:00|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|0
1628841120000|2021-08-13 07:52:00|11678.88|11678.88|11677.24|11677.24|11678.88|11678.88|11677.24|11677.24|0
1628841130000|2021-08-13 07:52:10|11677.65|11677.65|11678.77|11678.77|11679.29|11679.29|11677.65|11677.65|0
1628841140000|2021-08-13 07:52:20|11679.77|11679.77|11679.84|11679.84|11679.84|11679.84|11679.6|11679.6|0
1628841150000|2021-08-13 07:52:30|11679.92|11679.92|11680.08|11680.08|11680.08|11680.08|11679.92|11679.92|0
1628841170000|2021-08-13 07:52:50|11680.24|11680.24|11682.25|11682.25|11682.25|11682.25|11680.24|11680.24|0
1628841180000|2021-08-13 07:53:00|11681.25|11681.25|11681.41|11681.41|11681.41|11681.41|11681.25|11681.25|0
1628841190000|2021-08-13 07:53:10|11681.56|11681.56|11681.48|11681.48|11681.56|11681.56|11681.48|11681.48|0
1628841200000|2021-08-13 07:53:20|11680.26|11680.26|11680.26|11680.26|11681.48|11681.48|11680.26|11680.26|0
1628841210000|2021-08-13 07:53:30|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|0
1628841240000|2021-08-13 07:54:00|11679.93|11679.93|11679.82|11679.82|11679.93|11679.93|11679.82|11679.82|0
1628841280000|2021-08-13 07:54:40|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|11679.58|0
1628841320000|2021-08-13 07:55:20|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|11681.59|0
1628841350000|2021-08-13 07:55:50|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|11681.27|0
1628841360000|2021-08-13 07:56:00|11679.26|11679.26|11678.26|11678.26|11679.26|11679.26|11678.26|11678.26|0
1628841400000|2021-08-13 07:56:40|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|11677.85|0
1628841430000|2021-08-13 07:57:10|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|0
1628841470000|2021-08-13 07:57:50|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|0
1628841480000|2021-08-13 07:58:00|11676.49|11676.49|11674.48|11674.48|11676.49|11676.49|11674.48|11674.48|0
1628841500000|2021-08-13 07:58:20|11673.47|11673.47|11671.02|11671.02|11673.47|11673.47|11671.02|11671.02|0
1628841520000|2021-08-13 07:58:40|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|11670.5|0
1628841530000|2021-08-13 07:58:50|11670.28|11670.28|11670.33|11670.33|11670.33|11670.33|11670.22|11670.22|0
1628841540000|2021-08-13 07:59:00|11669.1|11669.1|11669.32|11669.32|11669.32|11669.32|11669.1|11669.1|0
1628841550000|2021-08-13 07:59:10|11669.1|11669.1|11668.89|11668.89|11669.1|11669.1|11668.89|11668.89|0
1628841560000|2021-08-13 07:59:20|11668.07|11668.07|11668.48|11668.48|11668.48|11668.48|11667.66|11667.66|0
1628841570000|2021-08-13 07:59:30|11668.91|11668.91|11669.92|11669.92|11669.92|11669.92|11668.91|11668.91|0
1628841580000|2021-08-13 07:59:40|11669.7|11669.7|11670.57|11670.57|11670.57|11670.57|11669.7|11669.7|0
1628841600000|2021-08-13 08:00:00|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|0
1628841640000|2021-08-13 08:00:40|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|11671.19|0
1628841680000|2021-08-13 08:01:20|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|0
1628841690000|2021-08-13 08:01:30|11671.88|11671.88|11671.36|11671.36|11671.88|11671.88|11671.36|11671.36|0
1628841700000|2021-08-13 08:01:40|11669.88|11669.88|11669.53|11669.53|11669.88|11669.88|11669.53|11669.53|0
1628841710000|2021-08-13 08:01:50|11669.4|11669.4|11669.32|11669.32|11669.4|11669.4|11669.32|11669.32|0
1628841730000|2021-08-13 08:02:10|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|11669.43|0
1628841750000|2021-08-13 08:02:30|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|11669.3|0
1628841760000|2021-08-13 08:02:40|11668.84|11668.84|11668.84|11668.84|11668.84|11668.84|11668.84|11668.84|0
1628841770000|2021-08-13 08:02:50|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|11668.6|0
1628841810000|2021-08-13 08:03:30|11668.55|11668.55|11666.48|11666.48|11668.55|11668.55|11666.48|11666.48|0
1628841830000|2021-08-13 08:03:50|11666.33|11666.33|11666.33|11666.33|11666.33|11666.33|11666.33|11666.33|0
1628841880000|2021-08-13 08:04:40|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|0
1628841890000|2021-08-13 08:04:50|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|11667.44|0
1628841900000|2021-08-13 08:05:00|11666.62|11666.62|11666.89|11666.89|11666.89|11666.89|11666.62|11666.62|0
1628841920000|2021-08-13 08:05:20|11665.88|11665.88|11665.88|11665.88|11665.88|11665.88|11665.88|11665.88|0
1628841940000|2021-08-13 08:05:40|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|0
1628841950000|2021-08-13 08:05:50|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|0
1628841960000|2021-08-13 08:06:00|11662.73|11662.73|11662.73|11662.73|11662.73|11662.73|11662.73|11662.73|0
1628841970000|2021-08-13 08:06:10|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1628841990000|2021-08-13 08:06:30|11662.73|11662.73|11662.73|11662.73|11662.73|11662.73|11662.73|11662.73|0
1628842000000|2021-08-13 08:06:40|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1628842010000|2021-08-13 08:06:50|11664.09|11664.09|11664.1|11664.1|11665.45|11665.45|11663.83|11663.83|0
1628842020000|2021-08-13 08:07:00|11663.09|11663.09|11664.26|11664.26|11664.26|11664.26|11663.09|11663.09|0
1628842030000|2021-08-13 08:07:10|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|0
1628842050000|2021-08-13 08:07:30|11666.26|11666.26|11666.65|11666.65|11666.65|11666.65|11666.26|11666.26|0
1628842070000|2021-08-13 08:07:50|11667.65|11667.65|11668.01|11668.01|11668.01|11668.01|11667.65|11667.65|0
1628842080000|2021-08-13 08:08:00|11668.09|11668.09|11668.26|11668.26|11668.26|11668.26|11667.44|11667.44|0
1628842100000|2021-08-13 08:08:20|11668.24|11668.24|11667.36|11667.36|11668.37|11668.37|11667.36|11667.36|0
1628842110000|2021-08-13 08:08:30|11666.36|11666.36|11666.36|11666.36|11666.36|11666.36|11666.36|11666.36|0
1628842150000|2021-08-13 08:09:10|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|0
1628842190000|2021-08-13 08:09:50|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|11666.2|0
1628842210000|2021-08-13 08:10:10|11667.2|11667.2|11668.43|11668.43|11668.43|11668.43|11667.2|11667.2|0
1628842220000|2021-08-13 08:10:20|11668.47|11668.47|11666.7|11666.7|11668.47|11668.47|11666.7|11666.7|0
1628842230000|2021-08-13 08:10:30|11667.11|11667.11|11665.91|11665.91|11667.11|11667.11|11665.91|11665.91|0
1628842240000|2021-08-13 08:10:40|11665.5|11665.5|11665.15|11665.15|11665.5|11665.5|11663.92|11663.92|0
1628842250000|2021-08-13 08:10:50|11664.14|11664.14|11665.17|11665.17|11665.17|11665.17|11664.14|11664.14|0
1628842260000|2021-08-13 08:11:00|11665.39|11665.39|11665.39|11665.39|11665.39|11665.39|11665.39|11665.39|0
1628842270000|2021-08-13 08:11:10|11664.57|11664.57|11664.98|11664.98|11664.98|11664.98|11664.57|11664.57|0
1628842280000|2021-08-13 08:11:20|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|11665.45|0
1628842290000|2021-08-13 08:11:30|11665.49|11665.49|11668.69|11668.69|11668.83|11668.83|11665.49|11665.49|0
1628842300000|2021-08-13 08:11:40|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|11669.2|0
1628842320000|2021-08-13 08:12:00|11670.02|11670.02|11670.02|11670.02|11670.02|11670.02|11670.02|11670.02|0
1628842330000|2021-08-13 08:12:10|11670.73|11670.73|11670.94|11670.94|11670.94|11670.94|11670.73|11670.73|0
1628842350000|2021-08-13 08:12:30|11671.95|11671.95|11670.94|11670.94|11671.95|11671.95|11670.94|11670.94|0
1628842360000|2021-08-13 08:12:40|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|11670.59|0
1628842380000|2021-08-13 08:13:00|11670.79|11670.79|11671.01|11671.01|11671.01|11671.01|11670.79|11670.79|0
1628842390000|2021-08-13 08:13:10|11671.04|11671.04|11672.21|11672.21|11672.21|11672.21|11671.04|11671.04|0
1628842400000|2021-08-13 08:13:20|11672.29|11672.29|11673.15|11673.15|11673.15|11673.15|11671.88|11671.88|0
1628842410000|2021-08-13 08:13:30|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|11673.07|0
1628842420000|2021-08-13 08:13:40|11672.9|11672.9|11673.07|11673.07|11673.07|11673.07|11672.9|11672.9|0
1628842430000|2021-08-13 08:13:50|11674.3|11674.3|11674.3|11674.3|11674.3|11674.3|11674.3|11674.3|0
1628842440000|2021-08-13 08:14:00|11674.47|11674.47|11677.98|11677.98|11677.98|11677.98|11674.47|11674.47|0
1628842450000|2021-08-13 08:14:10|11678.5|11678.5|11679.03|11679.03|11679.03|11679.03|11678.5|11678.5|0
1628842470000|2021-08-13 08:14:30|11679.25|11679.25|11679.21|11679.21|11679.25|11679.25|11679.21|11679.21|0
1628842480000|2021-08-13 08:14:40|11679.43|11679.43|11679.95|11679.95|11679.95|11679.95|11679.43|11679.43|0
1628842490000|2021-08-13 08:14:50|11680.95|11680.95|11681.38|11681.38|11681.38|11681.38|11680.95|11680.95|0
1628842500000|2021-08-13 08:15:00|11681.54|11681.54|11682.54|11682.54|11682.54|11682.54|11681.54|11681.54|0
1628842510000|2021-08-13 08:15:10|11682.78|11682.78|11683.55|11683.55|11683.55|11683.55|11682.78|11682.78|0
1628842530000|2021-08-13 08:15:30|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|11684.37|0
1628842550000|2021-08-13 08:15:50|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|0
1628842560000|2021-08-13 08:16:00|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|0
1628842570000|2021-08-13 08:16:10|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|11685.08|0
1628842580000|2021-08-13 08:16:20|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|0
1628842600000|2021-08-13 08:16:40|11684.9|11684.9|11684.51|11684.51|11684.9|11684.9|11684.51|11684.51|0
1628842610000|2021-08-13 08:16:50|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|11684.1|0
1628842630000|2021-08-13 08:17:10|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|11683.71|0
1628842640000|2021-08-13 08:17:20|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|0
1628842680000|2021-08-13 08:18:00|11683.14|11683.14|11682.41|11682.41|11683.14|11683.14|11682.41|11682.41|0
1628842730000|2021-08-13 08:18:50|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|11682.49|0
1628842750000|2021-08-13 08:19:10|11682.08|11682.08|11681.72|11681.72|11682.08|11682.08|11681.72|11681.72|0
1628842790000|2021-08-13 08:19:50|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|0
1628842810000|2021-08-13 08:20:10|11681.1|11681.1|11679.74|11679.74|11681.1|11681.1|11679.31|11679.31|0
1628842820000|2021-08-13 08:20:20|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|0
1628842830000|2021-08-13 08:20:30|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|11679.27|0
1628842920000|2021-08-13 08:22:00|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|11679.25|0
1628842940000|2021-08-13 08:22:20|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|11679.76|0
1628842970000|2021-08-13 08:22:50|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|0
1628843010000|2021-08-13 08:23:30|11680.14|11680.14|11679.91|11679.91|11680.14|11680.14|11679.91|11679.91|0
1628843070000|2021-08-13 08:24:30|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|11679.93|0
1628843080000|2021-08-13 08:24:40|11679.85|11679.85|11680.48|11680.48|11680.48|11680.48|11679.85|11679.85|0
1628843090000|2021-08-13 08:24:50|11680.72|11680.72|11681.72|11681.72|11681.72|11681.72|11680.72|11680.72|0
1628843110000|2021-08-13 08:25:10|11681.51|11681.51|11681.51|11681.51|11681.51|11681.51|11681.51|11681.51|0
1628843120000|2021-08-13 08:25:20|11680.5|11680.5|11680.5|11680.5|11680.5|11680.5|11680.5|11680.5|0
1628843160000|2021-08-13 08:26:00|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|11680.42|0
1628843180000|2021-08-13 08:26:20|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|11680.58|0
1628843190000|2021-08-13 08:26:30|11680.5|11680.5|11679.28|11679.28|11680.5|11680.5|11679.05|11679.05|0
1628843210000|2021-08-13 08:26:50|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|0
1628843220000|2021-08-13 08:27:00|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|11678.91|0
1628843230000|2021-08-13 08:27:10|11679.15|11679.15|11678.99|11678.99|11679.15|11679.15|11678.99|11678.99|0
1628843240000|2021-08-13 08:27:20|11679.15|11679.15|11679.31|11679.31|11679.31|11679.31|11678.74|11678.74|0
1628843250000|2021-08-13 08:27:30|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|0
1628843270000|2021-08-13 08:27:50|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|11679.07|0
1628843280000|2021-08-13 08:28:00|11678.91|11678.91|11678.71|11678.71|11678.91|11678.91|11678.71|11678.71|0
1628843290000|2021-08-13 08:28:10|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|11678.79|0
1628843310000|2021-08-13 08:28:30|11679.03|11679.03|11679.11|11679.11|11679.11|11679.11|11678.95|11678.95|0
1628843330000|2021-08-13 08:28:50|11679.27|11679.27|11679.59|11679.59|11679.59|11679.59|11679.27|11679.27|0
1628843340000|2021-08-13 08:29:00|11679.99|11679.99|11680.4|11680.4|11680.4|11680.4|11679.99|11679.99|0
1628843350000|2021-08-13 08:29:10|11680.44|11680.44|11680.4|11680.4|11680.44|11680.44|11680.4|11680.4|0
1628843360000|2021-08-13 08:29:20|11680.17|11680.17|11682.67|11682.67|11683.02|11683.02|11680.01|11680.01|0
1628843370000|2021-08-13 08:29:30|11681.66|11681.66|11681.66|11681.66|11681.66|11681.66|11681.66|11681.66|0
1628843380000|2021-08-13 08:29:40|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|11681.58|0
1628843390000|2021-08-13 08:29:50|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|11681.44|0
1628843400000|2021-08-13 08:30:00|11680.44|11680.44|11680.44|11680.44|11680.44|11680.44|11680.44|11680.44|0
1628843410000|2021-08-13 08:30:10|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|11680.08|0
1628843460000|2021-08-13 08:31:00|11680.55|11680.55|11680.78|11680.78|11680.78|11680.78|11680.55|11680.55|0
1628843480000|2021-08-13 08:31:20|11679.78|11679.78|11680.25|11680.25|11680.25|11680.25|11679.78|11679.78|0
1628843490000|2021-08-13 08:31:30|11680.47|11680.47|11677.89|11677.89|11680.47|11680.47|11677.89|11677.89|0
1628843500000|2021-08-13 08:31:40|11677.53|11677.53|11677.77|11677.77|11677.77|11677.77|11677.53|11677.53|0
1628843510000|2021-08-13 08:31:50|11677.36|11677.36|11675.21|11675.21|11677.36|11677.36|11675.21|11675.21|0
1628843520000|2021-08-13 08:32:00|11675.92|11675.92|11676.33|11676.33|11676.33|11676.33|11675.92|11675.92|0
1628843530000|2021-08-13 08:32:10|11676.68|11676.68|11676.68|11676.68|11676.68|11676.68|11676.68|11676.68|0
1628843550000|2021-08-13 08:32:30|11676.25|11676.25|11675.39|11675.39|11676.25|11676.25|11675.18|11675.18|0
1628843580000|2021-08-13 08:33:00|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|11676.03|0
1628843620000|2021-08-13 08:33:40|11676.46|11676.46|11678.88|11678.88|11678.88|11678.88|11676.46|11676.46|0
1628843630000|2021-08-13 08:33:50|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|0
1628843640000|2021-08-13 08:34:00|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|11679.82|0
1628843650000|2021-08-13 08:34:10|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|0
1628843670000|2021-08-13 08:34:30|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|0
1628843740000|2021-08-13 08:35:40|11680.14|11680.14|11680.53|11680.53|11680.53|11680.53|11680.14|11680.14|0
1628843750000|2021-08-13 08:35:50|11681.57|11681.57|11682.08|11682.08|11682.08|11682.08|11681.57|11681.57|0
1628843770000|2021-08-13 08:36:10|11681.67|11681.67|11682.02|11682.02|11682.02|11682.02|11681.67|11681.67|0
1628843780000|2021-08-13 08:36:20|11682.83|11682.83|11682.83|11682.83|11682.83|11682.83|11682.83|11682.83|0
1628843790000|2021-08-13 08:36:30|11682.42|11682.42|11682.64|11682.64|11682.64|11682.64|11682.42|11682.42|0
1628843820000|2021-08-13 08:37:00|11682.86|11682.86|11683.07|11683.07|11683.07|11683.07|11682.86|11682.86|0
1628843840000|2021-08-13 08:37:20|11683.29|11683.29|11683.37|11683.37|11683.37|11683.37|11683.29|11683.29|0
1628843860000|2021-08-13 08:37:40|11684.59|11684.59|11684.59|11684.59|11684.59|11684.59|11684.59|11684.59|0
1628843880000|2021-08-13 08:38:00|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|11683.56|0
1628843910000|2021-08-13 08:38:30|11683.25|11683.25|11682.84|11682.84|11683.25|11683.25|11682.84|11682.84|0
1628843930000|2021-08-13 08:38:50|11683|11683|11683.35|11683.35|11683.35|11683.35|11683|11683|0
1628843940000|2021-08-13 08:39:00|11682.92|11682.92|11684.93|11684.93|11684.93|11684.93|11682.92|11682.92|0
1628843950000|2021-08-13 08:39:10|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|0
1628843960000|2021-08-13 08:39:20|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|11684.36|0
1628843970000|2021-08-13 08:39:30|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|0
1628843980000|2021-08-13 08:39:40|11687.66|11687.66|11689.67|11689.67|11689.67|11689.67|11687.66|11687.66|0
1628843990000|2021-08-13 08:39:50|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|0
1628844000000|2021-08-13 08:40:00|11690.71|11690.71|11689.06|11689.06|11690.71|11690.71|11688.7|11688.7|0
1628844010000|2021-08-13 08:40:10|11689.46|11689.46|11689.11|11689.11|11689.46|11689.46|11687.75|11687.75|0
1628844060000|2021-08-13 08:41:00|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|11689.33|0
1628844070000|2021-08-13 08:41:10|11689.76|11689.76|11689.97|11689.97|11689.97|11689.97|11689.76|11689.76|0
1628844080000|2021-08-13 08:41:20|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|11690.13|0
1628844090000|2021-08-13 08:41:30|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|11689.87|0
1628844140000|2021-08-13 08:42:20|11689.44|11689.44|11689.44|11689.44|11689.44|11689.44|11689.44|11689.44|0
1628844150000|2021-08-13 08:42:30|11689.7|11689.7|11689.7|11689.7|11689.7|11689.7|11689.7|11689.7|0
1628844180000|2021-08-13 08:43:00|11689.78|11689.78|11689.78|11689.78|11689.78|11689.78|11689.78|11689.78|0
1628844190000|2021-08-13 08:43:10|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|0
1628844200000|2021-08-13 08:43:20|11692.2|11692.2|11692.54|11692.54|11692.54|11692.54|11692.2|11692.2|0
1628844220000|2021-08-13 08:43:40|11692.19|11692.19|11692.54|11692.54|11692.54|11692.54|11692.19|11692.19|0
1628844240000|2021-08-13 08:44:00|11692.32|11692.32|11692.21|11692.21|11692.32|11692.32|11692.21|11692.21|0
1628844250000|2021-08-13 08:44:10|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|11691.86|0
1628844260000|2021-08-13 08:44:20|11692.86|11692.86|11693.87|11693.87|11693.87|11693.87|11692.86|11692.86|0
1628844280000|2021-08-13 08:44:40|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|0
1628844290000|2021-08-13 08:44:50|11695.28|11695.28|11696.29|11696.29|11696.29|11696.29|11695.28|11695.28|0
1628844300000|2021-08-13 08:45:00|11696.99|11696.99|11694.98|11694.98|11696.99|11696.99|11694.98|11694.98|0
1628844310000|2021-08-13 08:45:10|11695.99|11695.99|11697.1|11697.1|11697.1|11697.1|11695.99|11695.99|0
1628844320000|2021-08-13 08:45:20|11696.1|11696.1|11695.09|11695.09|11696.1|11696.1|11695.09|11695.09|0
1628844330000|2021-08-13 08:45:30|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|0
1628844360000|2021-08-13 08:46:00|11695.7|11695.7|11695.46|11695.46|11695.7|11695.7|11695.46|11695.46|0
1628844370000|2021-08-13 08:46:10|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|0
1628844400000|2021-08-13 08:46:40|11694.63|11694.63|11694.48|11694.48|11694.63|11694.63|11694.48|11694.48|0
1628844470000|2021-08-13 08:47:50|11695.48|11695.48|11695.91|11695.91|11695.91|11695.91|11695.48|11695.48|0
1628844480000|2021-08-13 08:48:00|11694.91|11694.91|11694.99|11694.99|11694.99|11694.99|11694.91|11694.91|0
1628844510000|2021-08-13 08:48:30|11696.22|11696.22|11697.45|11697.45|11697.45|11697.45|11696.22|11696.22|0
1628844560000|2021-08-13 08:49:20|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|11697.09|0
1628844580000|2021-08-13 08:49:40|11697.25|11697.25|11697.41|11697.41|11697.41|11697.41|11697.25|11697.25|0
1628844590000|2021-08-13 08:49:50|11697.62|11697.62|11697.68|11697.68|11697.68|11697.68|11697.62|11697.62|0
1628844600000|2021-08-13 08:50:00|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|11697.46|0
1628844620000|2021-08-13 08:50:20|11697.33|11697.33|11697.2|11697.2|11697.33|11697.33|11697.2|11697.2|0
1628844630000|2021-08-13 08:50:30|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|0
1628844640000|2021-08-13 08:50:40|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|0
1628844650000|2021-08-13 08:50:50|11697.46|11697.46|11699|11699|11699|11699|11697.46|11697.46|0
1628844660000|2021-08-13 08:51:00|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|0
1628844680000|2021-08-13 08:51:20|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|0
1628844690000|2021-08-13 08:51:30|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|11700.52|0
1628844720000|2021-08-13 08:52:00|11700.76|11700.76|11699.75|11699.75|11700.76|11700.76|11699.75|11699.75|0
1628844750000|2021-08-13 08:52:30|11699.61|11699.61|11699.47|11699.47|11699.61|11699.61|11699.47|11699.47|0
1628844770000|2021-08-13 08:52:50|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|0
1628844780000|2021-08-13 08:53:00|11699.15|11699.15|11699.78|11699.78|11699.78|11699.78|11699.15|11699.15|0
1628844790000|2021-08-13 08:53:10|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|11699.47|0
1628844800000|2021-08-13 08:53:20|11697.01|11697.01|11697.01|11697.01|11697.01|11697.01|11697.01|11697.01|0
1628844840000|2021-08-13 08:54:00|11696|11696|11696|11696|11696|11696|11696|11696|0
1628844860000|2021-08-13 08:54:20|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|11695.86|0
1628844890000|2021-08-13 08:54:50|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|0
1628844900000|2021-08-13 08:55:00|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|11696.02|0
1628844950000|2021-08-13 08:55:50|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|0
1628844960000|2021-08-13 08:56:00|11695.45|11695.45|11693.44|11693.44|11695.45|11695.45|11693.44|11693.44|0
1628844970000|2021-08-13 08:56:10|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|11692.43|0
1628844990000|2021-08-13 08:56:30|11692.17|11692.17|11692.09|11692.09|11692.17|11692.17|11692.09|11692.09|0
1628845000000|2021-08-13 08:56:40|11692.61|11692.61|11691.68|11691.68|11692.61|11692.61|11691.68|11691.68|0
1628845010000|2021-08-13 08:56:50|11690.68|11690.68|11687.32|11687.32|11690.68|11690.68|11687.32|11687.32|0
1628845020000|2021-08-13 08:57:00|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1628845030000|2021-08-13 08:57:10|11687.4|11687.4|11687.4|11687.4|11687.4|11687.4|11687.4|11687.4|0
1628845050000|2021-08-13 08:57:30|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|0
1628845060000|2021-08-13 08:57:40|11687.59|11687.59|11687.42|11687.42|11687.59|11687.59|11687.42|11687.42|0
1628845080000|2021-08-13 08:58:00|11686.41|11686.41|11686.19|11686.19|11687.42|11687.42|11686.19|11686.19|0
1628845090000|2021-08-13 08:58:10|11686.6|11686.6|11686.95|11686.95|11686.95|11686.95|11686.6|11686.6|0
1628845100000|2021-08-13 08:58:20|11686.78|11686.78|11687.02|11687.02|11687.02|11687.02|11686.61|11686.61|0
1628845130000|2021-08-13 08:58:50|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|0
1628845150000|2021-08-13 08:59:10|11687.45|11687.45|11687.45|11687.45|11687.45|11687.45|11687.45|11687.45|0
1628845170000|2021-08-13 08:59:30|11688.46|11688.46|11688.81|11688.81|11688.81|11688.81|11688.46|11688.46|0
1628845190000|2021-08-13 08:59:50|11688.76|11688.76|11688.75|11688.75|11688.78|11688.78|11688.64|11688.64|0
1628845200000|2021-08-13 09:00:00|11688.6|11688.6|11688.81|11688.81|11688.81|11688.81|11688.6|11688.6|0
1628845210000|2021-08-13 09:00:10|11688.94|11688.94|11689.13|11689.13|11689.13|11689.13|11688.73|11688.73|0
1628845220000|2021-08-13 09:00:20|11689.54|11689.54|11689.54|11689.54|11689.54|11689.54|11689.54|11689.54|0
1628845230000|2021-08-13 09:00:30|11689.33|11689.33|11689.11|11689.11|11689.33|11689.33|11689.11|11689.11|0
1628845240000|2021-08-13 09:00:40|11687.88|11687.88|11687.88|11687.88|11687.88|11687.88|11687.88|11687.88|0
1628845250000|2021-08-13 09:00:50|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|11686.88|0
1628845260000|2021-08-13 09:01:00|11686.71|11686.71|11686.42|11686.42|11686.71|11686.71|11686.42|11686.42|0
1628845270000|2021-08-13 09:01:10|11686.63|11686.63|11687.28|11687.28|11687.28|11687.28|11686.63|11686.63|0
1628845280000|2021-08-13 09:01:20|11687.63|11687.63|11687.85|11687.85|11687.85|11687.85|11687.63|11687.63|0
1628845290000|2021-08-13 09:01:30|11687.42|11687.42|11687.58|11687.58|11687.58|11687.58|11687.42|11687.42|0
1628845310000|2021-08-13 09:01:50|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|0
1628845320000|2021-08-13 09:02:00|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|0
1628845340000|2021-08-13 09:02:20|11688.42|11688.42|11688.34|11688.34|11688.42|11688.42|11688.34|11688.34|0
1628845360000|2021-08-13 09:02:40|11688.7|11688.7|11688.56|11688.56|11688.7|11688.7|11688.34|11688.34|0
1628845380000|2021-08-13 09:03:00|11688.64|11688.64|11688.64|11688.64|11688.64|11688.64|11688.64|11688.64|0
1628845400000|2021-08-13 09:03:20|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|11687.63|0
1628845410000|2021-08-13 09:03:30|11687.85|11687.85|11688.06|11688.06|11688.06|11688.06|11687.85|11687.85|0
1628845430000|2021-08-13 09:03:50|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|0
1628845440000|2021-08-13 09:04:00|11687.67|11687.67|11686.81|11686.81|11687.67|11687.67|11686.81|11686.81|0
1628845450000|2021-08-13 09:04:10|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|0
1628845470000|2021-08-13 09:04:30|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|11686.62|0
1628845480000|2021-08-13 09:04:40|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|0
1628845490000|2021-08-13 09:04:50|11686.33|11686.33|11686.57|11686.57|11686.57|11686.57|11686.33|11686.33|0
1628845500000|2021-08-13 09:05:00|11686.92|11686.92|11686.92|11686.92|11686.92|11686.92|11686.92|11686.92|0
1628845510000|2021-08-13 09:05:10|11685.92|11685.92|11685.92|11685.92|11685.92|11685.92|11685.92|11685.92|0
1628845550000|2021-08-13 09:05:50|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|0
1628845570000|2021-08-13 09:06:10|11685.92|11685.92|11683.93|11683.93|11685.92|11685.92|11683.93|11683.93|0
1628845580000|2021-08-13 09:06:20|11683.85|11683.85|11682.05|11682.05|11683.85|11683.85|11680.82|11680.82|0
1628845590000|2021-08-13 09:06:30|11683.27|11683.27|11685.73|11685.73|11685.73|11685.73|11683.27|11683.27|0
1628845600000|2021-08-13 09:06:40|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|0
1628845620000|2021-08-13 09:07:00|11686.66|11686.66|11686.36|11686.36|11686.66|11686.66|11686.36|11686.36|0
1628845640000|2021-08-13 09:07:20|11686.13|11686.13|11686.4|11686.4|11686.4|11686.4|11686.13|11686.13|0
1628845650000|2021-08-13 09:07:30|11686.23|11686.23|11685.92|11685.92|11686.4|11686.4|11685.92|11685.92|0
1628845670000|2021-08-13 09:07:50|11685.67|11685.67|11684.76|11684.76|11685.67|11685.67|11684.66|11684.66|0
1628845680000|2021-08-13 09:08:00|11685.16|11685.16|11684.85|11684.85|11685.16|11685.16|11684.85|11684.85|0
1628845710000|2021-08-13 09:08:30|11684.93|11684.93|11684.93|11684.93|11684.93|11684.93|11684.93|11684.93|0
1628845730000|2021-08-13 09:08:50|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|0
1628845750000|2021-08-13 09:09:10|11685.04|11685.04|11685.28|11685.28|11685.28|11685.28|11685.04|11685.04|0
1628845780000|2021-08-13 09:09:40|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|11685.45|0
1628845790000|2021-08-13 09:09:50|11685.62|11685.62|11683.61|11683.61|11685.62|11685.62|11683.61|11683.61|0
1628845810000|2021-08-13 09:10:10|11683.95|11683.95|11684.14|11684.14|11684.36|11684.36|11683.95|11683.95|0
1628845820000|2021-08-13 09:10:20|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|0
1628845830000|2021-08-13 09:10:30|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|0
1628845860000|2021-08-13 09:11:00|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|11686.4|0
1628845870000|2021-08-13 09:11:10|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|11686.31|0
1628845880000|2021-08-13 09:11:20|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|0
1628845890000|2021-08-13 09:11:30|11686.59|11686.59|11686.76|11686.76|11686.76|11686.76|11686.59|11686.59|0
1628845900000|2021-08-13 09:11:40|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|0
1628845910000|2021-08-13 09:11:50|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|11687.58|0
1628845920000|2021-08-13 09:12:00|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|0
1628845930000|2021-08-13 09:12:10|11687.93|11687.93|11687.25|11687.25|11687.93|11687.93|11687.19|11687.19|0
1628845970000|2021-08-13 09:12:50|11687.42|11687.42|11687.58|11687.58|11687.58|11687.58|11687.42|11687.42|0
1628845990000|2021-08-13 09:13:10|11687.54|11687.54|11687.54|11687.54|11687.54|11687.54|11687.54|11687.54|0
1628846050000|2021-08-13 09:14:10|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|0
1628846080000|2021-08-13 09:14:40|11688.22|11688.22|11688.22|11688.22|11688.22|11688.22|11688.22|11688.22|0
1628846090000|2021-08-13 09:14:50|11688.49|11688.49|11686.74|11686.74|11688.75|11688.75|11686.74|11686.74|0
1628846100000|2021-08-13 09:15:00|11684.79|11684.79|11684.35|11684.35|11684.79|11684.79|11684.35|11684.35|0
1628846110000|2021-08-13 09:15:10|11684.48|11684.48|11684.29|11684.29|11684.7|11684.7|11684.29|11684.29|0
1628846120000|2021-08-13 09:15:20|11684.16|11684.16|11685.04|11685.04|11685.16|11685.16|11684.16|11684.16|0
1628846130000|2021-08-13 09:15:30|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|0
1628846160000|2021-08-13 09:16:00|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|0
1628846180000|2021-08-13 09:16:20|11684.21|11684.21|11683.7|11683.7|11684.21|11684.21|11683.7|11683.7|0
1628846190000|2021-08-13 09:16:30|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|11683.84|0
1628846200000|2021-08-13 09:16:40|11682.61|11682.61|11681.48|11681.48|11682.61|11682.61|11681.48|11681.48|0
1628846240000|2021-08-13 09:17:20|11681.65|11681.65|11681.65|11681.65|11681.65|11681.65|11681.65|11681.65|0
1628846260000|2021-08-13 09:17:40|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|11681.48|0
1628846290000|2021-08-13 09:18:10|11681.7|11681.7|11681.83|11681.83|11681.83|11681.83|11681.7|11681.7|0
1628846300000|2021-08-13 09:18:20|11682.14|11682.14|11682.38|11682.38|11682.38|11682.38|11682.14|11682.14|0
1628846320000|2021-08-13 09:18:40|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|11682.73|0
1628846340000|2021-08-13 09:19:00|11682.33|11682.33|11683.34|11683.34|11683.55|11683.55|11682.33|11682.33|0
1628846360000|2021-08-13 09:19:20|11683.12|11683.12|11683.31|11683.31|11683.31|11683.31|11683.12|11683.12|0
1628846370000|2021-08-13 09:19:30|11682.44|11682.44|11683.09|11683.09|11683.09|11683.09|11682.44|11682.44|0
1628846380000|2021-08-13 09:19:40|11683.3|11683.3|11683.09|11683.09|11683.3|11683.3|11683.09|11683.09|0
1628846390000|2021-08-13 09:19:50|11682.73|11682.73|11682.52|11682.52|11682.73|11682.73|11682.52|11682.52|0
1628846400000|2021-08-13 09:20:00|11682.35|11682.35|11682.18|11682.18|11682.35|11682.35|11682.18|11682.18|0
1628846410000|2021-08-13 09:20:10|11682.01|11682.01|11680.19|11680.19|11682.01|11682.01|11680.19|11680.19|0
1628846450000|2021-08-13 09:20:50|11680.42|11680.42|11679.99|11679.99|11680.42|11680.42|11679.99|11679.99|0
1628846460000|2021-08-13 09:21:00|11680.13|11680.13|11679.53|11679.53|11680.13|11680.13|11679.31|11679.31|0
1628846470000|2021-08-13 09:21:10|11676.52|11676.52|11676.52|11676.52|11676.52|11676.52|11676.52|11676.52|0
1628846480000|2021-08-13 09:21:20|11677.52|11677.52|11677.6|11677.6|11677.6|11677.6|11677.52|11677.52|0
1628846510000|2021-08-13 09:21:50|11677.76|11677.76|11676.76|11676.76|11677.76|11677.76|11676.76|11676.76|0
1628846540000|2021-08-13 09:22:20|11676.47|11676.47|11676.34|11676.34|11676.47|11676.47|11676.34|11676.34|0
1628846550000|2021-08-13 09:22:30|11677.57|11677.57|11678.8|11678.8|11678.8|11678.8|11677.57|11677.57|0
1628846580000|2021-08-13 09:23:00|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|0
1628846590000|2021-08-13 09:23:10|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|11677.87|0
1628846600000|2021-08-13 09:23:20|11677.47|11677.47|11677.47|11677.47|11677.47|11677.47|11677.47|11677.47|0
1628846610000|2021-08-13 09:23:30|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|0
1628846630000|2021-08-13 09:23:50|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|0
1628846650000|2021-08-13 09:24:10|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|11676.29|0
1628846670000|2021-08-13 09:24:30|11675.86|11675.86|11675.86|11675.86|11675.86|11675.86|11675.86|11675.86|0
1628846680000|2021-08-13 09:24:40|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|11675.64|0
1628846690000|2021-08-13 09:24:50|11674.64|11674.64|11674.64|11674.64|11674.99|11674.99|11674.64|11674.64|0
1628846720000|2021-08-13 09:25:20|11673.64|11673.64|11673.64|11673.64|11673.64|11673.64|11673.64|11673.64|0
1628846740000|2021-08-13 09:25:40|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|11673.47|0
1628846750000|2021-08-13 09:25:50|11672.65|11672.65|11673.42|11673.42|11673.42|11673.42|11672.65|11672.65|0
1628846760000|2021-08-13 09:26:00|11672.71|11672.71|11671.71|11671.71|11672.71|11672.71|11671.71|11671.71|0
1628846820000|2021-08-13 09:27:00|11671.82|11671.82|11671.84|11671.84|11671.84|11671.84|11671.82|11671.82|0
1628846850000|2021-08-13 09:27:30|11671.62|11671.62|11671.62|11671.62|11671.62|11671.62|11671.62|11671.62|0
1628846860000|2021-08-13 09:27:40|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|11671.09|0
1628846880000|2021-08-13 09:28:00|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|0
1628846890000|2021-08-13 09:28:10|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|11671.76|0
1628846900000|2021-08-13 09:28:20|11671.23|11671.23|11671.23|11671.23|11671.23|11671.23|11671.23|11671.23|0
1628846910000|2021-08-13 09:28:30|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|11671.04|0
1628846920000|2021-08-13 09:28:40|11670.78|11670.78|11669.94|11669.94|11670.78|11670.78|11669.94|11669.94|0
1628846930000|2021-08-13 09:28:50|11666.26|11666.26|11664.49|11664.49|11666.26|11666.26|11664.49|11664.49|0
1628846940000|2021-08-13 09:29:00|11664.14|11664.14|11663.13|11663.13|11664.14|11664.14|11663.13|11663.13|0
1628846960000|2021-08-13 09:29:20|11664.36|11664.36|11664.01|11664.01|11664.36|11664.36|11664.01|11664.01|0
1628847000000|2021-08-13 09:30:00|11661.55|11661.55|11662.78|11662.78|11662.78|11662.78|11661.55|11661.55|0
1628847010000|2021-08-13 09:30:10|11664.01|11664.01|11664.21|11664.21|11664.28|11664.28|11664.01|11664.01|0
1628847020000|2021-08-13 09:30:20|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|11663.94|0
1628847040000|2021-08-13 09:30:40|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|11664.95|0
1628847060000|2021-08-13 09:31:00|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|11665.95|0
1628847070000|2021-08-13 09:31:10|11665.72|11665.72|11665.66|11665.66|11665.72|11665.72|11665.64|11665.64|0
1628847080000|2021-08-13 09:31:20|11666.89|11666.89|11668.01|11668.01|11668.33|11668.33|11666.89|11666.89|0
1628847090000|2021-08-13 09:31:30|11668.37|11668.37|11668.37|11668.37|11668.37|11668.37|11668.37|11668.37|0
1628847110000|2021-08-13 09:31:50|11668.78|11668.78|11668.78|11668.78|11668.78|11668.78|11668.78|11668.78|0
1628847120000|2021-08-13 09:32:00|11668.56|11668.56|11668.34|11668.34|11668.56|11668.56|11668.34|11668.34|0
1628847130000|2021-08-13 09:32:10|11667.11|11667.11|11665.68|11665.68|11667.11|11667.11|11665.68|11665.68|0
1628847140000|2021-08-13 09:32:20|11666.91|11666.91|11666.69|11666.69|11666.91|11666.91|11666.69|11666.69|0
1628847150000|2021-08-13 09:32:30|11665.93|11665.93|11665.76|11665.76|11665.93|11665.93|11665.76|11665.76|0
1628847160000|2021-08-13 09:32:40|11662.75|11662.75|11663.75|11663.75|11663.75|11663.75|11662.75|11662.75|0
1628847180000|2021-08-13 09:33:00|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|11663.61|0
1628847190000|2021-08-13 09:33:10|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|11663.75|0
1628847200000|2021-08-13 09:33:20|11663.89|11663.89|11663.89|11663.89|11663.89|11663.89|11663.89|11663.89|0
1628847220000|2021-08-13 09:33:40|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|0
1628847250000|2021-08-13 09:34:10|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|0
1628847280000|2021-08-13 09:34:40|11662.35|11662.35|11662.27|11662.27|11662.35|11662.35|11662.27|11662.27|0
1628847290000|2021-08-13 09:34:50|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|0
1628847300000|2021-08-13 09:35:00|11663.44|11663.44|11663.44|11663.44|11663.44|11663.44|11663.44|11663.44|0
1628847310000|2021-08-13 09:35:10|11663.61|11663.61|11665.01|11665.01|11665.01|11665.01|11663.61|11663.61|0
1628847320000|2021-08-13 09:35:20|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|0
1628847360000|2021-08-13 09:36:00|11667.17|11667.17|11668.17|11668.17|11668.17|11668.17|11667.17|11667.17|0
1628847370000|2021-08-13 09:36:10|11668|11668|11668|11668|11668|11668|11668|11668|0
1628847430000|2021-08-13 09:37:10|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|0
1628847440000|2021-08-13 09:37:20|11667.88|11667.88|11668.02|11668.02|11668.02|11668.02|11667.88|11667.88|0
1628847470000|2021-08-13 09:37:50|11668.43|11668.43|11669.44|11669.44|11669.44|11669.44|11668.43|11668.43|0
1628847480000|2021-08-13 09:38:00|11669.51|11669.51|11669.51|11669.51|11669.51|11669.51|11669.51|11669.51|0
1628847490000|2021-08-13 09:38:10|11669.4|11669.4|11670.41|11670.41|11670.41|11670.41|11669.4|11669.4|0
1628847500000|2021-08-13 09:38:20|11669.98|11669.98|11667.61|11667.61|11669.98|11669.98|11667.61|11667.61|0
1628847510000|2021-08-13 09:38:30|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|0
1628847520000|2021-08-13 09:38:40|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|11668.19|0
1628847550000|2021-08-13 09:39:10|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|0
1628847590000|2021-08-13 09:39:50|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|11666.48|0
1628847650000|2021-08-13 09:40:50|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|11666.64|0
1628847700000|2021-08-13 09:41:40|11667|11667|11667.4|11667.4|11667.4|11667.4|11667|11667|0
1628847710000|2021-08-13 09:41:50|11667|11667|11668.17|11668.17|11668.17|11668.17|11667|11667|0
1628847720000|2021-08-13 09:42:00|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|11669.4|0
1628847730000|2021-08-13 09:42:10|11671.4|11671.4|11670.89|11670.89|11671.4|11671.4|11670.89|11670.89|0
1628847780000|2021-08-13 09:43:00|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|11670.97|0
1628847810000|2021-08-13 09:43:30|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|0
1628847830000|2021-08-13 09:43:50|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|11670.12|0
1628847880000|2021-08-13 09:44:40|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|11670.2|0
1628847900000|2021-08-13 09:45:00|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1628847920000|2021-08-13 09:45:20|11669.58|11669.58|11669.17|11669.17|11669.58|11669.58|11669.17|11669.17|0
1628847980000|2021-08-13 09:46:20|11668.95|11668.95|11668.58|11668.58|11668.95|11668.95|11668.58|11668.58|0
1628847990000|2021-08-13 09:46:30|11668.5|11668.5|11671.29|11671.29|11671.29|11671.29|11668.28|11668.28|0
1628848000000|2021-08-13 09:46:40|11670.86|11670.86|11670.86|11670.86|11670.86|11670.86|11670.86|11670.86|0
1628848010000|2021-08-13 09:46:50|11670.64|11670.64|11670.56|11670.56|11670.64|11670.64|11670.56|11670.56|0
1628848020000|2021-08-13 09:47:00|11671.08|11671.08|11671.54|11671.54|11671.54|11671.54|11671.08|11671.08|0
1628848030000|2021-08-13 09:47:10|11671.64|11671.64|11671.79|11671.79|11671.79|11671.79|11671.64|11671.64|0
1628848040000|2021-08-13 09:47:20|11671.95|11671.95|11671.95|11671.95|11671.95|11671.95|11671.95|11671.95|0
1628848070000|2021-08-13 09:47:50|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|11671.87|0
1628848110000|2021-08-13 09:48:30|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|0
1628848120000|2021-08-13 09:48:40|11673.01|11673.01|11673.01|11673.01|11673.01|11673.01|11673.01|11673.01|0
1628848130000|2021-08-13 09:48:50|11672|11672|11672.08|11672.08|11672.08|11672.08|11672|11672|0
1628848140000|2021-08-13 09:49:00|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|11672.22|0
1628848200000|2021-08-13 09:50:00|11673.23|11673.23|11673.06|11673.06|11673.23|11673.23|11673.06|11673.06|0
1628848210000|2021-08-13 09:50:10|11673.28|11673.28|11674.51|11674.51|11674.51|11674.51|11673.15|11673.15|0
1628848260000|2021-08-13 09:51:00|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|11675.74|0
1628848280000|2021-08-13 09:51:20|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|0
1628848330000|2021-08-13 09:52:10|11675.11|11675.11|11675.11|11675.11|11675.11|11675.11|11675.11|11675.11|0
1628848360000|2021-08-13 09:52:40|11674.87|11674.87|11674.63|11674.63|11674.87|11674.87|11674.63|11674.63|0
1628848370000|2021-08-13 09:52:50|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|0
1628848380000|2021-08-13 09:53:00|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|11673.8|0
1628848430000|2021-08-13 09:53:50|11673.97|11673.97|11674.97|11674.97|11674.97|11674.97|11673.97|11673.97|0
1628848440000|2021-08-13 09:54:00|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|11673.74|0
1628848450000|2021-08-13 09:54:10|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|11673.63|0
1628848490000|2021-08-13 09:54:50|11673.99|11673.99|11673.99|11673.99|11673.99|11673.99|11673.99|11673.99|0
1628848510000|2021-08-13 09:55:10|11674.2|11674.2|11674.42|11674.42|11674.42|11674.42|11674.2|11674.2|0
1628848530000|2021-08-13 09:55:30|11673.71|11673.71|11671.25|11671.25|11673.71|11673.71|11670.94|11670.94|0
1628848550000|2021-08-13 09:55:50|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|11670.85|0
1628848620000|2021-08-13 09:57:00|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|0
1628848660000|2021-08-13 09:57:40|11670.73|11670.73|11670.46|11670.46|11670.73|11670.73|11670.46|11670.46|0
1628848670000|2021-08-13 09:57:50|11670.63|11670.63|11670.3|11670.3|11670.63|11670.63|11670.22|11670.22|0
1628848680000|2021-08-13 09:58:00|11670.22|11670.22|11670.14|11670.14|11670.22|11670.22|11670.14|11670.14|0
1628848760000|2021-08-13 09:59:20|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|11671.37|0
1628848780000|2021-08-13 09:59:40|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|0
1628848800000|2021-08-13 10:00:00|11671.62|11671.62|11671.62|11671.62|11671.62|11671.62|11671.62|11671.62|0
1628848810000|2021-08-13 10:00:10|11672.05|11672.05|11672.27|11672.27|11672.27|11672.27|11672.05|11672.05|0
1628848830000|2021-08-13 10:00:30|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|0
1628848850000|2021-08-13 10:00:50|11673.16|11673.16|11675.58|11675.58|11675.58|11675.58|11673.16|11673.16|0
1628848870000|2021-08-13 10:01:10|11675.36|11675.36|11675.72|11675.72|11675.72|11675.72|11675.36|11675.36|0
1628848880000|2021-08-13 10:01:20|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|0
1628848930000|2021-08-13 10:02:10|11676.73|11676.73|11677.14|11677.14|11677.14|11677.14|11676.73|11676.73|0
1628848980000|2021-08-13 10:03:00|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|11677.22|0
1628849010000|2021-08-13 10:03:30|11676.98|11676.98|11676.98|11676.98|11676.98|11676.98|11676.98|11676.98|0
1628849040000|2021-08-13 10:04:00|11676.17|11676.17|11675.38|11675.38|11676.17|11676.17|11675.38|11675.38|0
1628849050000|2021-08-13 10:04:10|11675.73|11675.73|11675.73|11675.73|11675.73|11675.73|11675.73|11675.73|0
1628849060000|2021-08-13 10:04:20|11674.5|11674.5|11674.5|11674.5|11674.5|11674.5|11674.5|11674.5|0
1628849070000|2021-08-13 10:04:30|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|0
1628849080000|2021-08-13 10:04:40|11674.16|11674.16|11674.31|11674.31|11674.31|11674.31|11674.16|11674.16|0
1628849100000|2021-08-13 10:05:00|11675.54|11675.54|11677.72|11677.72|11677.85|11677.85|11675.54|11675.54|0
1628849110000|2021-08-13 10:05:10|11677.86|11677.86|11678.15|11678.15|11678.15|11678.15|11677.72|11677.72|0
1628849120000|2021-08-13 10:05:20|11678.07|11678.07|11677.91|11677.91|11678.07|11678.07|11677.91|11677.91|0
1628849140000|2021-08-13 10:05:40|11677.78|11677.78|11677.57|11677.57|11677.78|11677.78|11677.57|11677.57|0
1628849180000|2021-08-13 10:06:20|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|0
1628849190000|2021-08-13 10:06:30|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1628849210000|2021-08-13 10:06:50|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|11677.17|0
1628849220000|2021-08-13 10:07:00|11676.81|11676.81|11674.14|11674.14|11676.81|11676.81|11674.14|11674.14|0
1628849230000|2021-08-13 10:07:10|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|0
1628849240000|2021-08-13 10:07:20|11673.86|11673.86|11673.86|11673.86|11673.86|11673.86|11673.86|11673.86|0
1628849270000|2021-08-13 10:07:50|11671.25|11671.25|11671.25|11671.25|11671.25|11671.25|11671.25|11671.25|0
1628849280000|2021-08-13 10:08:00|11671.4|11671.4|11671.48|11671.48|11671.48|11671.48|11671.4|11671.4|0
1628849290000|2021-08-13 10:08:10|11671.4|11671.4|11671.34|11671.34|11671.4|11671.4|11671.32|11671.32|0
1628849300000|2021-08-13 10:08:20|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|11672.35|0
1628849350000|2021-08-13 10:09:10|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|11672.19|0
1628849360000|2021-08-13 10:09:20|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11671.59|11671.59|0
1628849380000|2021-08-13 10:09:40|11672.44|11672.44|11672.58|11672.58|11672.58|11672.58|11672.36|11672.36|0
1628849390000|2021-08-13 10:09:50|11672.79|11672.79|11672.57|11672.57|11672.79|11672.79|11672.57|11672.57|0
1628849450000|2021-08-13 10:10:50|11672.79|11672.79|11672.79|11672.79|11672.79|11672.79|11672.79|11672.79|0
1628849470000|2021-08-13 10:11:10|11671.78|11671.78|11671.78|11671.78|11671.78|11671.78|11671.78|11671.78|0
1628849480000|2021-08-13 10:11:20|11671.43|11671.43|11671.43|11671.43|11671.43|11671.43|11671.43|11671.43|0
1628849500000|2021-08-13 10:11:40|11671.86|11671.86|11671.65|11671.65|11671.86|11671.86|11671.43|11671.43|0
1628849590000|2021-08-13 10:13:10|11671.73|11671.73|11671.49|11671.49|11671.73|11671.73|11671.49|11671.49|0
1628849600000|2021-08-13 10:13:20|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|11672.49|0
1628849610000|2021-08-13 10:13:30|11672.41|11672.41|11672.41|11672.41|11672.41|11672.41|11672.41|11672.41|0
1628849620000|2021-08-13 10:13:40|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|11672.54|0
1628849670000|2021-08-13 10:14:30|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|11673.77|0
1628849700000|2021-08-13 10:15:00|11675|11675|11675|11675|11675|11675|11675|11675|0
1628849710000|2021-08-13 10:15:10|11674.92|11674.92|11674.77|11674.77|11674.92|11674.92|11674.77|11674.77|0
1628849720000|2021-08-13 10:15:20|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|0
1628849730000|2021-08-13 10:15:30|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|0
1628849740000|2021-08-13 10:15:40|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|0
1628849750000|2021-08-13 10:15:50|11676|11676|11675.92|11675.92|11676|11676|11675.92|11675.92|0
1628849780000|2021-08-13 10:16:20|11676.43|11676.43|11676.95|11676.95|11676.95|11676.95|11676.43|11676.43|0
1628849810000|2021-08-13 10:16:50|11678.41|11678.41|11678.57|11678.57|11678.57|11678.57|11678.41|11678.41|0
1628849820000|2021-08-13 10:17:00|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|0
1628849830000|2021-08-13 10:17:10|11678.73|11678.73|11678.91|11678.91|11678.91|11678.91|11677.5|11677.5|0
1628849860000|2021-08-13 10:17:40|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|11679.23|0
1628849870000|2021-08-13 10:17:50|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|11679.15|0
1628849890000|2021-08-13 10:18:10|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|11679.85|0
1628849910000|2021-08-13 10:18:30|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|0
1628849930000|2021-08-13 10:18:50|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|11679.75|0
1628849940000|2021-08-13 10:19:00|11679.59|11679.59|11681.45|11681.45|11681.45|11681.45|11679.44|11679.44|0
1628849950000|2021-08-13 10:19:10|11681.29|11681.29|11681.29|11681.29|11681.29|11681.29|11681.29|11681.29|0
1628849960000|2021-08-13 10:19:20|11680.94|11680.94|11680.29|11680.29|11680.94|11680.94|11680.29|11680.29|0
1628849990000|2021-08-13 10:19:50|11680.02|11680.02|11680|11680|11680.02|11680.02|11680|11680|0
1628850010000|2021-08-13 10:20:10|11680.21|11680.21|11680.21|11680.21|11680.21|11680.21|11680.21|11680.21|0
1628850030000|2021-08-13 10:20:30|11680.29|11680.29|11680.37|11680.37|11680.37|11680.37|11680.29|11680.29|0
1628850040000|2021-08-13 10:20:40|11680.2|11680.2|11680.35|11680.35|11680.35|11680.35|11680.2|11680.2|0
1628850050000|2021-08-13 10:20:50|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|0
1628850080000|2021-08-13 10:21:20|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|11680.61|0
1628850120000|2021-08-13 10:22:00|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|0
1628850160000|2021-08-13 10:22:40|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|0
1628850170000|2021-08-13 10:22:50|11678.89|11678.89|11678.89|11678.89|11678.89|11678.89|11678.89|11678.89|0
1628850200000|2021-08-13 10:23:20|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|0
1628850230000|2021-08-13 10:23:50|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|0
1628850240000|2021-08-13 10:24:00|11680.09|11680.09|11680.38|11680.38|11680.38|11680.38|11680.09|11680.09|0
1628850300000|2021-08-13 10:25:00|11680.54|11680.54|11680.54|11680.54|11680.54|11680.54|11680.54|11680.54|0
1628850310000|2021-08-13 10:25:10|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|11680.02|0
1628850340000|2021-08-13 10:25:40|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|11680.38|0
1628850360000|2021-08-13 10:26:00|11679.37|11679.37|11679.28|11679.28|11679.37|11679.37|11679.28|11679.28|0
1628850370000|2021-08-13 10:26:10|11679.69|11679.69|11678.3|11678.3|11679.69|11679.69|11678.3|11678.3|0
1628850400000|2021-08-13 10:26:40|11678.17|11678.17|11678.99|11678.99|11678.99|11678.99|11678.17|11678.17|0
1628850410000|2021-08-13 10:26:50|11677.76|11677.76|11677.76|11677.76|11677.76|11677.76|11677.76|11677.76|0
1628850420000|2021-08-13 10:27:00|11677.49|11677.49|11676.69|11676.69|11677.49|11677.49|11676.69|11676.69|0
1628850450000|2021-08-13 10:27:30|11676.42|11676.42|11676.42|11676.42|11676.42|11676.42|11676.01|11676.01|0
1628850470000|2021-08-13 10:27:50|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|11676.07|0
1628850480000|2021-08-13 10:28:00|11676.34|11676.34|11676.6|11676.6|11676.6|11676.6|11676.34|11676.34|0
1628850500000|2021-08-13 10:28:20|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|11676.17|0
1628850510000|2021-08-13 10:28:30|11675.74|11675.74|11675.96|11675.96|11675.96|11675.96|11675.74|11675.74|0
1628850540000|2021-08-13 10:29:00|11676.27|11676.27|11676.49|11676.49|11676.49|11676.49|11676.27|11676.27|0
1628850560000|2021-08-13 10:29:20|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.88|11675.88|0
1628850580000|2021-08-13 10:29:40|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|0
1628850600000|2021-08-13 10:30:00|11674.61|11674.61|11674.83|11674.83|11674.83|11674.83|11674.61|11674.61|0
1628850610000|2021-08-13 10:30:10|11675|11675|11675.35|11675.35|11675.35|11675.35|11675|11675|0
1628850650000|2021-08-13 10:30:50|11675.57|11675.57|11675.79|11675.79|11675.79|11675.79|11675.57|11675.57|0
1628850660000|2021-08-13 10:31:00|11675.43|11675.43|11675.43|11675.43|11675.43|11675.43|11675.43|11675.43|0
1628850670000|2021-08-13 10:31:10|11675.77|11675.77|11675.77|11675.77|11675.77|11675.77|11675.77|11675.77|0
1628850710000|2021-08-13 10:31:50|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|0
1628850720000|2021-08-13 10:32:00|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|11676.56|0
1628850800000|2021-08-13 10:33:20|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|0
1628850830000|2021-08-13 10:33:50|11675.77|11675.77|11675.58|11675.58|11675.77|11675.77|11675.36|11675.36|0
1628850850000|2021-08-13 10:34:10|11676.81|11676.81|11676.81|11676.81|11676.81|11676.81|11676.81|11676.81|0
1628850900000|2021-08-13 10:35:00|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|0
1628850910000|2021-08-13 10:35:10|11677.38|11677.38|11677.38|11677.38|11677.38|11677.38|11677.38|11677.38|0
1628850960000|2021-08-13 10:36:00|11678.38|11678.38|11678.38|11678.38|11678.38|11678.38|11678.38|11678.38|0
1628850970000|2021-08-13 10:36:10|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|0
1628851000000|2021-08-13 10:36:40|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|11679.74|0
1628851020000|2021-08-13 10:37:00|11679.95|11679.95|11679.87|11679.87|11679.95|11679.95|11679.87|11679.87|0
1628851050000|2021-08-13 10:37:30|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|11680.09|0
1628851080000|2021-08-13 10:38:00|11680.52|11680.52|11680.52|11680.52|11680.52|11680.52|11680.52|11680.52|0
1628851120000|2021-08-13 10:38:40|11681.34|11681.34|11681.34|11681.34|11681.34|11681.34|11681.34|11681.34|0
1628851130000|2021-08-13 10:38:50|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1628851140000|2021-08-13 10:39:00|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|11681.2|0
1628851180000|2021-08-13 10:39:40|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|0
1628851210000|2021-08-13 10:40:10|11683.16|11683.16|11683.47|11683.47|11683.47|11683.47|11683.07|11683.07|0
1628851260000|2021-08-13 10:41:00|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|11683.69|0
1628851270000|2021-08-13 10:41:10|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|11684.75|0
1628851280000|2021-08-13 10:41:20|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|0
1628851290000|2021-08-13 10:41:30|11684.7|11684.7|11684.7|11684.7|11684.7|11684.7|11684.7|11684.7|0
1628851300000|2021-08-13 10:41:40|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|0
1628851320000|2021-08-13 10:42:00|11686.75|11686.75|11687.01|11687.01|11687.01|11687.01|11686.75|11686.75|0
1628851340000|2021-08-13 10:42:20|11686.01|11686.01|11685.01|11685.01|11686.01|11686.01|11685.01|11685.01|0
1628851400000|2021-08-13 10:43:20|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|11685.29|0
1628851410000|2021-08-13 10:43:30|11685.44|11685.44|11685.65|11685.65|11685.65|11685.65|11685.44|11685.44|0
1628851460000|2021-08-13 10:44:20|11685.48|11685.48|11685.43|11685.43|11685.48|11685.48|11685.43|11685.43|0
1628851480000|2021-08-13 10:44:40|11685.57|11685.57|11685.71|11685.71|11685.71|11685.71|11685.57|11685.57|0
1628851500000|2021-08-13 10:45:00|11685.36|11685.36|11685.14|11685.14|11685.36|11685.36|11685.01|11685.01|0
1628851510000|2021-08-13 10:45:10|11685.3|11685.3|11685.68|11685.68|11685.81|11685.81|11685.3|11685.3|0
1628851520000|2021-08-13 10:45:20|11685.82|11685.82|11685.82|11685.82|11685.82|11685.82|11685.82|11685.82|0
1628851530000|2021-08-13 10:45:30|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|0
1628851560000|2021-08-13 10:46:00|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|0
1628851580000|2021-08-13 10:46:20|11686.05|11686.05|11686.05|11686.05|11686.05|11686.05|11686.05|11686.05|0
1628851590000|2021-08-13 10:46:30|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|11685.23|11685.23|0
1628851600000|2021-08-13 10:46:40|11686.05|11686.05|11686.46|11686.46|11686.46|11686.46|11686.05|11686.05|0
1628851620000|2021-08-13 10:47:00|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|0
1628851640000|2021-08-13 10:47:20|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|11686.19|0
1628851650000|2021-08-13 10:47:30|11685.96|11685.96|11685.82|11685.82|11685.96|11685.96|11685.82|11685.82|0
1628851660000|2021-08-13 10:47:40|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|11685.67|0
1628851680000|2021-08-13 10:48:00|11684.66|11684.66|11683.66|11683.66|11684.66|11684.66|11683.51|11683.51|0
1628851690000|2021-08-13 10:48:10|11683.74|11683.74|11683.74|11683.74|11683.74|11683.74|11683.74|11683.74|0
1628851700000|2021-08-13 10:48:20|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1628851710000|2021-08-13 10:48:30|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|0
1628851730000|2021-08-13 10:48:50|11683.85|11683.85|11683.69|11683.69|11683.85|11683.85|11683.69|11683.69|0
1628851750000|2021-08-13 10:49:10|11683.86|11683.86|11683.86|11683.86|11683.86|11683.86|11683.86|11683.86|0
1628851760000|2021-08-13 10:49:20|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|11684.07|0
1628851790000|2021-08-13 10:49:50|11684.22|11684.22|11684.22|11684.22|11684.22|11684.22|11684.22|11684.22|0
1628851810000|2021-08-13 10:50:10|11684.29|11684.29|11684.29|11684.29|11684.37|11684.37|11684.29|11684.29|0
1628851830000|2021-08-13 10:50:30|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|11684.02|0
1628851850000|2021-08-13 10:50:50|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|11683.2|0
1628851860000|2021-08-13 10:51:00|11682.94|11682.94|11681.76|11681.76|11682.94|11682.94|11681.76|11681.76|0
1628851870000|2021-08-13 10:51:10|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|11681.52|0
1628851880000|2021-08-13 10:51:20|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|11681.3|0
1628851890000|2021-08-13 10:51:30|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|11680.77|0
1628851910000|2021-08-13 10:51:50|11683.23|11683.23|11683.23|11683.23|11683.23|11683.23|11683.23|11683.23|0
1628851930000|2021-08-13 10:52:10|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|11682.23|0
1628851950000|2021-08-13 10:52:30|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1628851980000|2021-08-13 10:53:00|11682.44|11682.44|11682.08|11682.08|11682.44|11682.44|11682.08|11682.08|0
1628852000000|2021-08-13 10:53:20|11682.16|11682.16|11682.38|11682.38|11682.38|11682.38|11682.16|11682.16|0
1628852020000|2021-08-13 10:53:40|11682.14|11682.14|11682.66|11682.66|11682.66|11682.66|11682.14|11682.14|0
1628852030000|2021-08-13 10:53:50|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|11683.66|0
1628852050000|2021-08-13 10:54:10|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|0
1628852080000|2021-08-13 10:54:40|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|0
1628852100000|2021-08-13 10:55:00|11680.86|11680.86|11680.34|11680.34|11680.86|11680.86|11680.34|11680.34|0
1628852130000|2021-08-13 10:55:30|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|0
1628852140000|2021-08-13 10:55:40|11680.56|11680.56|11680.54|11680.54|11680.56|11680.56|11680.54|11680.54|0
1628852160000|2021-08-13 10:56:00|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|11681.55|0
1628852200000|2021-08-13 10:56:40|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|11681.4|0
1628852230000|2021-08-13 10:57:10|11681.11|11681.11|11679.89|11679.89|11681.11|11681.11|11679.89|11679.89|0
1628852260000|2021-08-13 10:57:40|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|0
1628852340000|2021-08-13 10:59:00|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|11679.37|0
1628852380000|2021-08-13 10:59:40|11679.73|11679.73|11679.37|11679.37|11679.73|11679.73|11679.37|11679.37|0
1628852410000|2021-08-13 11:00:10|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|11679.45|0
1628852470000|2021-08-13 11:01:10|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|11679.19|0
1628852480000|2021-08-13 11:01:20|11679.4|11679.4|11678.07|11678.07|11679.4|11679.4|11677.99|11677.99|0
1628852510000|2021-08-13 11:01:50|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|11679.29|0
1628852520000|2021-08-13 11:02:00|11679.14|11679.14|11678.78|11678.78|11679.14|11679.14|11678.78|11678.78|0
1628852530000|2021-08-13 11:02:10|11679.05|11679.05|11679.05|11679.05|11679.05|11679.05|11679.05|11679.05|0
1628852570000|2021-08-13 11:02:50|11677.82|11677.82|11677.65|11677.65|11677.82|11677.82|11677.65|11677.65|0
1628852580000|2021-08-13 11:03:00|11676.43|11676.43|11676.84|11676.84|11676.84|11676.84|11676.43|11676.43|0
1628852610000|2021-08-13 11:03:30|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|11675.61|0
1628852630000|2021-08-13 11:03:50|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|11675.53|0
1628852640000|2021-08-13 11:04:00|11675.31|11675.31|11674.73|11674.73|11675.31|11675.31|11674.73|11674.73|0
1628852670000|2021-08-13 11:04:30|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|11672.72|0
1628852700000|2021-08-13 11:05:00|11672.2|11672.2|11672.72|11672.72|11672.72|11672.72|11672.2|11672.2|0
1628852720000|2021-08-13 11:05:20|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|11673.15|0
1628852740000|2021-08-13 11:05:40|11673|11673|11672.65|11672.65|11673|11673|11672.65|11672.65|0
1628852780000|2021-08-13 11:06:20|11672.73|11672.73|11672.73|11672.73|11672.73|11672.73|11672.73|11672.73|0
1628852800000|2021-08-13 11:06:40|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|0
1628852840000|2021-08-13 11:07:20|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|0
1628852850000|2021-08-13 11:07:30|11673.69|11673.69|11673.69|11673.69|11673.69|11673.69|11673.69|11673.69|0
1628852870000|2021-08-13 11:07:50|11674.12|11674.12|11674.36|11674.36|11674.36|11674.36|11674.12|11674.12|0
1628852880000|2021-08-13 11:08:00|11674.77|11674.77|11674.85|11674.85|11674.85|11674.85|11674.77|11674.77|0
1628852930000|2021-08-13 11:08:50|11674.69|11674.69|11674.66|11674.66|11674.69|11674.69|11674.53|11674.53|0
1628852980000|2021-08-13 11:09:40|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|0
1628853000000|2021-08-13 11:10:00|11674.19|11674.19|11674.35|11674.35|11674.47|11674.47|11673.94|11673.94|0
1628853010000|2021-08-13 11:10:10|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|11674.49|0
1628853040000|2021-08-13 11:10:40|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|0
1628853050000|2021-08-13 11:10:50|11674.44|11674.44|11674.44|11674.44|11674.44|11674.44|11674.44|11674.44|0
1628853070000|2021-08-13 11:11:10|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|11674.71|0
1628853080000|2021-08-13 11:11:20|11674.3|11674.3|11674.46|11674.46|11674.46|11674.46|11674.3|11674.3|0
1628853090000|2021-08-13 11:11:30|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|11674.53|0
1628853110000|2021-08-13 11:11:50|11673.53|11673.53|11673.53|11673.53|11673.53|11673.53|11673.53|11673.53|0
1628853140000|2021-08-13 11:12:20|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|11672.3|0
1628853150000|2021-08-13 11:12:30|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|0
1628853190000|2021-08-13 11:13:10|11671.77|11671.77|11671.5|11671.5|11671.77|11671.77|11671.5|11671.5|0
1628853200000|2021-08-13 11:13:20|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|11671.29|0
1628853210000|2021-08-13 11:13:30|11670.28|11670.28|11669.52|11669.52|11670.28|11670.28|11669.52|11669.52|0
1628853220000|2021-08-13 11:13:40|11669.93|11669.93|11669.17|11669.17|11669.93|11669.93|11669.17|11669.17|0
1628853230000|2021-08-13 11:13:50|11668.16|11668.16|11668.45|11668.45|11668.45|11668.45|11668.16|11668.16|0
1628853240000|2021-08-13 11:14:00|11669.45|11669.45|11669.45|11669.45|11669.45|11669.45|11669.45|11669.45|0
1628853270000|2021-08-13 11:14:30|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|11669.28|0
1628853280000|2021-08-13 11:14:40|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|11669.52|0
1628853310000|2021-08-13 11:15:10|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|0
1628853330000|2021-08-13 11:15:30|11669.95|11669.95|11670.38|11670.38|11670.38|11670.38|11669.95|11669.95|0
1628853340000|2021-08-13 11:15:40|11670.19|11670.19|11670.19|11670.19|11670.19|11670.19|11670.19|11670.19|0
1628853360000|2021-08-13 11:16:00|11670.36|11670.36|11670.36|11670.36|11670.36|11670.36|11670.36|11670.36|0
1628853380000|2021-08-13 11:16:20|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|0
1628853400000|2021-08-13 11:16:40|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|11669.74|0
1628853410000|2021-08-13 11:16:50|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|11669.95|0
1628853430000|2021-08-13 11:17:10|11669.74|11669.74|11669.98|11669.98|11669.98|11669.98|11669.74|11669.74|0
1628853440000|2021-08-13 11:17:20|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1628853470000|2021-08-13 11:17:50|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|11669.88|0
1628853480000|2021-08-13 11:18:00|11670.1|11670.1|11670.1|11670.1|11670.1|11670.1|11670.1|11670.1|0
1628853550000|2021-08-13 11:19:10|11670.51|11670.51|11670.51|11670.51|11670.51|11670.51|11670.51|11670.51|0
1628853630000|2021-08-13 11:20:30|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|11670.27|0
1628853680000|2021-08-13 11:21:20|11670.06|11670.06|11668.05|11668.05|11670.06|11670.06|11668.05|11668.05|0
1628853700000|2021-08-13 11:21:40|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|0
1628853710000|2021-08-13 11:21:50|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|0
1628853730000|2021-08-13 11:22:10|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|0
1628853750000|2021-08-13 11:22:30|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|0
1628853760000|2021-08-13 11:22:40|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1628853780000|2021-08-13 11:23:00|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|11668.58|0
1628853790000|2021-08-13 11:23:10|11669.81|11669.81|11672.96|11672.96|11672.96|11672.96|11669.81|11669.81|0
1628853820000|2021-08-13 11:23:40|11673.97|11673.97|11674.21|11674.21|11674.21|11674.21|11673.97|11673.97|0
1628853850000|2021-08-13 11:24:10|11674.5|11674.5|11674.59|11674.59|11674.59|11674.59|11674.5|11674.5|0
1628853860000|2021-08-13 11:24:20|11674.78|11674.78|11674.63|11674.63|11674.78|11674.78|11674.59|11674.59|0
1628853870000|2021-08-13 11:24:30|11674.68|11674.68|11674.79|11674.79|11674.79|11674.79|11674.68|11674.68|0
1628853880000|2021-08-13 11:24:40|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|0
1628853890000|2021-08-13 11:24:50|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|0
1628853900000|2021-08-13 11:25:00|11675.27|11675.27|11675.45|11675.45|11675.45|11675.45|11675.27|11675.27|0
1628853910000|2021-08-13 11:25:10|11675.34|11675.34|11675.47|11675.47|11675.47|11675.47|11675.34|11675.34|0
1628853930000|2021-08-13 11:25:30|11674.24|11674.24|11674.13|11674.13|11674.24|11674.24|11674.13|11674.13|0
1628853940000|2021-08-13 11:25:40|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|11674.64|0
1628853950000|2021-08-13 11:25:50|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|11674.35|0
1628853960000|2021-08-13 11:26:00|11674.37|11674.37|11674.53|11674.53|11674.53|11674.53|11674.37|11674.37|0
1628853970000|2021-08-13 11:26:10|11674.61|11674.61|11674.72|11674.72|11674.72|11674.72|11674.61|11674.61|0
1628853990000|2021-08-13 11:26:30|11674.61|11674.61|11674.77|11674.77|11674.77|11674.77|11674.61|11674.61|0
1628854000000|2021-08-13 11:26:40|11674.88|11674.88|11674.28|11674.28|11674.96|11674.96|11674.16|11674.16|0
1628854010000|2021-08-13 11:26:50|11674.34|11674.34|11673.14|11673.14|11674.34|11674.34|11673.12|11673.12|0
1628854020000|2021-08-13 11:27:00|11673.32|11673.32|11673.08|11673.08|11673.32|11673.32|11673.08|11673.08|0
1628854030000|2021-08-13 11:27:10|11673.16|11673.16|11672.32|11672.32|11673.16|11673.16|11672.32|11672.32|0
1628854050000|2021-08-13 11:27:30|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|11672.16|0
1628854060000|2021-08-13 11:27:40|11672.11|11672.11|11671.98|11671.98|11672.11|11672.11|11671.98|11671.98|0
1628854070000|2021-08-13 11:27:50|11672.14|11672.14|11672.14|11672.14|11672.14|11672.14|11672.14|11672.14|0
1628854090000|2021-08-13 11:28:10|11672.38|11672.38|11672.38|11672.38|11672.38|11672.38|11672.38|11672.38|0
1628854100000|2021-08-13 11:28:20|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|11672.6|0
1628854110000|2021-08-13 11:28:30|11672.4|11672.4|11672.62|11672.62|11672.62|11672.62|11672.4|11672.4|0
1628854150000|2021-08-13 11:29:10|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|11672.46|0
1628854160000|2021-08-13 11:29:20|11672.62|11672.62|11672.7|11672.7|11672.7|11672.7|11672.62|11672.62|0
1628854170000|2021-08-13 11:29:30|11672.79|11672.79|11672.81|11672.81|11672.81|11672.81|11672.79|11672.79|0
1628854180000|2021-08-13 11:29:40|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|11672.88|0
1628854210000|2021-08-13 11:30:10|11673.12|11673.12|11673.66|11673.66|11673.66|11673.66|11673.12|11673.12|0
1628854220000|2021-08-13 11:30:20|11674.66|11674.66|11675.67|11675.67|11675.67|11675.67|11674.66|11674.66|0
1628854230000|2021-08-13 11:30:30|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|11675.75|0
1628854240000|2021-08-13 11:30:40|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|11676.1|0
1628854250000|2021-08-13 11:30:50|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|0
1628854260000|2021-08-13 11:31:00|11677.74|11677.74|11677.74|11677.74|11677.74|11677.74|11677.74|11677.74|0
1628854270000|2021-08-13 11:31:10|11677.63|11677.63|11677.63|11677.63|11677.63|11677.63|11677.63|11677.63|0
1628854280000|2021-08-13 11:31:20|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|0
1628854330000|2021-08-13 11:32:10|11678.16|11678.16|11678.69|11678.69|11678.69|11678.69|11678.16|11678.16|0
1628854370000|2021-08-13 11:32:50|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|11678.61|0
1628854380000|2021-08-13 11:33:00|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|0
1628854410000|2021-08-13 11:33:30|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|11679.38|0
1628854430000|2021-08-13 11:33:50|11679.55|11679.55|11679.55|11679.55|11679.55|11679.55|11679.55|11679.55|0
1628854440000|2021-08-13 11:34:00|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|11679.9|0
1628854460000|2021-08-13 11:34:20|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|0
1628854480000|2021-08-13 11:34:40|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|11680.71|0
1628854500000|2021-08-13 11:35:00|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|11680.94|0
1628854510000|2021-08-13 11:35:10|11681.95|11681.95|11681.95|11681.95|11681.95|11681.95|11681.95|11681.95|0
1628854560000|2021-08-13 11:36:00|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1628854610000|2021-08-13 11:36:50|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1628854620000|2021-08-13 11:37:00|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|11682.31|0
1628854640000|2021-08-13 11:37:20|11681.96|11681.96|11682.03|11682.03|11682.03|11682.03|11681.96|11681.96|0
1628854650000|2021-08-13 11:37:30|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|11681.99|0
1628854690000|2021-08-13 11:38:10|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|11681.86|0
1628854710000|2021-08-13 11:38:30|11681.6|11681.6|11681.44|11681.44|11681.6|11681.6|11681.44|11681.44|0
1628854750000|2021-08-13 11:39:10|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|11681.31|0
1628854760000|2021-08-13 11:39:20|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|11681.23|0
1628854770000|2021-08-13 11:39:30|11682.24|11682.24|11682.24|11682.24|11682.24|11682.24|11682.24|11682.24|0
1628854800000|2021-08-13 11:40:00|11682.08|11682.08|11682.08|11682.08|11682.08|11682.08|11682.08|11682.08|0
1628854820000|2021-08-13 11:40:20|11682.17|11682.17|11682.48|11682.48|11682.48|11682.48|11682.17|11682.17|0
1628854860000|2021-08-13 11:41:00|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|0
1628854880000|2021-08-13 11:41:20|11683.57|11683.57|11683.98|11683.98|11683.98|11683.98|11683.17|11683.17|0
1628854930000|2021-08-13 11:42:10|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|11683.77|0
1628854940000|2021-08-13 11:42:20|11684.11|11684.11|11686.16|11686.16|11686.16|11686.16|11684.11|11684.11|0
1628854950000|2021-08-13 11:42:30|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|0
1628854960000|2021-08-13 11:42:40|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|11685.73|0
1628854970000|2021-08-13 11:42:50|11684.73|11684.73|11683.94|11683.94|11684.73|11684.73|11683.72|11683.72|0
1628854980000|2021-08-13 11:43:00|11683.77|11683.77|11683.44|11683.44|11683.77|11683.77|11683.36|11683.36|0
1628854990000|2021-08-13 11:43:10|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|11683.26|0
1628855000000|2021-08-13 11:43:20|11683.35|11683.35|11683.38|11683.38|11683.38|11683.38|11683.35|11683.35|0
1628855010000|2021-08-13 11:43:30|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|11683.57|0
1628855030000|2021-08-13 11:43:50|11683.49|11683.49|11682.92|11682.92|11683.49|11683.49|11682.78|11682.78|0
1628855050000|2021-08-13 11:44:10|11682.51|11682.51|11683.14|11683.14|11683.14|11683.14|11682.1|11682.1|0
1628855070000|2021-08-13 11:44:30|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|11683.27|0
1628855080000|2021-08-13 11:44:40|11683.05|11683.05|11682.97|11682.97|11683.05|11683.05|11682.97|11682.97|0
1628855090000|2021-08-13 11:44:50|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|0
1628855100000|2021-08-13 11:45:00|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|0
1628855110000|2021-08-13 11:45:10|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|11683.24|0
1628855120000|2021-08-13 11:45:20|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|0
1628855130000|2021-08-13 11:45:30|11683.22|11683.22|11683.44|11683.44|11683.44|11683.44|11683.22|11683.22|0
1628855160000|2021-08-13 11:46:00|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|0
1628855180000|2021-08-13 11:46:20|11683.33|11683.33|11683.67|11683.67|11683.67|11683.67|11683.33|11683.33|0
1628855220000|2021-08-13 11:47:00|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1628855230000|2021-08-13 11:47:10|11683.94|11683.94|11684.02|11684.02|11684.02|11684.02|11683.94|11683.94|0
1628855240000|2021-08-13 11:47:20|11684.21|11684.21|11683.8|11683.8|11684.21|11684.21|11683.21|11683.21|0
1628855280000|2021-08-13 11:48:00|11682.8|11682.8|11682.66|11682.66|11682.8|11682.8|11682.58|11682.58|0
1628855290000|2021-08-13 11:48:10|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|0
1628855320000|2021-08-13 11:48:40|11682.7|11682.7|11682.37|11682.37|11682.85|11682.85|11682.37|11682.37|0
1628855330000|2021-08-13 11:48:50|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|0
1628855350000|2021-08-13 11:49:10|11681.94|11681.94|11681.72|11681.72|11681.94|11681.94|11681.72|11681.72|0
1628855370000|2021-08-13 11:49:30|11682.13|11682.13|11682.78|11682.78|11682.78|11682.78|11682.13|11682.13|0
1628855380000|2021-08-13 11:49:40|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|0
1628855410000|2021-08-13 11:50:10|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|11682.53|0
1628855430000|2021-08-13 11:50:30|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|0
1628855450000|2021-08-13 11:50:50|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|11683.15|0
1628855460000|2021-08-13 11:51:00|11683.39|11683.39|11683.39|11683.39|11683.39|11683.39|11683.39|11683.39|0
1628855480000|2021-08-13 11:51:20|11683.43|11683.43|11683.6|11683.6|11683.6|11683.6|11683.43|11683.43|0
1628855490000|2021-08-13 11:51:30|11683.44|11683.44|11683.21|11683.21|11683.44|11683.44|11683.21|11683.21|0
1628855510000|2021-08-13 11:51:50|11682.97|11682.97|11682.81|11682.81|11682.97|11682.97|11682.81|11682.81|0
1628855530000|2021-08-13 11:52:10|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|0
1628855540000|2021-08-13 11:52:20|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|0
1628855550000|2021-08-13 11:52:30|11682.42|11682.42|11682.21|11682.21|11682.42|11682.42|11682.21|11682.21|0
1628855580000|2021-08-13 11:53:00|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|0
1628855650000|2021-08-13 11:54:10|11683.57|11683.57|11683.78|11683.78|11683.78|11683.78|11683.57|11683.57|0
1628855690000|2021-08-13 11:54:50|11684|11684|11684|11684|11684|11684|11684|11684|0
1628855700000|2021-08-13 11:55:00|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|0
1628855730000|2021-08-13 11:55:30|11685.04|11685.04|11685.21|11685.21|11685.21|11685.21|11685.04|11685.04|0
1628855740000|2021-08-13 11:55:40|11685.34|11685.34|11688.2|11688.2|11688.2|11688.2|11685.34|11685.34|0
1628855750000|2021-08-13 11:55:50|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|0
1628855760000|2021-08-13 11:56:00|11688.18|11688.18|11688.15|11688.15|11688.18|11688.18|11688.15|11688.15|0
1628855770000|2021-08-13 11:56:10|11688.32|11688.32|11686.52|11686.52|11688.32|11688.32|11686.44|11686.44|0
1628855780000|2021-08-13 11:56:20|11687.74|11687.74|11687.3|11687.3|11687.74|11687.74|11687.3|11687.3|0
1628855790000|2021-08-13 11:56:30|11687.26|11687.26|11687.77|11687.77|11687.77|11687.77|11687.26|11687.26|0
1628855800000|2021-08-13 11:56:40|11687.92|11687.92|11689.14|11689.14|11689.14|11689.14|11687.92|11687.92|0
1628855810000|2021-08-13 11:56:50|11688.33|11688.33|11687.92|11687.92|11688.33|11688.33|11687.92|11687.92|0
1628855820000|2021-08-13 11:57:00|11687.56|11687.56|11687.97|11687.97|11687.97|11687.97|11687.56|11687.56|0
1628855830000|2021-08-13 11:57:10|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|11688.38|0
1628855840000|2021-08-13 11:57:20|11687.97|11687.97|11687.97|11687.97|11687.97|11687.97|11687.97|11687.97|0
1628855850000|2021-08-13 11:57:30|11688.79|11688.79|11688.38|11688.38|11688.79|11688.79|11687.97|11687.97|0
1628855860000|2021-08-13 11:57:40|11688.3|11688.3|11688.71|11688.71|11688.71|11688.71|11688.3|11688.3|0
1628855870000|2021-08-13 11:57:50|11687.89|11687.89|11688.71|11688.71|11688.71|11688.71|11687.89|11687.89|0
1628855880000|2021-08-13 11:58:00|11688.88|11688.88|11688.07|11688.07|11688.88|11688.88|11688.07|11688.07|0
1628855890000|2021-08-13 11:58:10|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|11687.66|0
1628855900000|2021-08-13 11:58:20|11687.3|11687.3|11686.88|11686.88|11687.3|11687.3|11686.88|11686.88|0
1628855930000|2021-08-13 11:58:50|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|0
1628855960000|2021-08-13 11:59:20|11687.18|11687.18|11687.18|11687.18|11687.18|11687.18|11687.18|11687.18|0
1628855980000|2021-08-13 11:59:40|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|0
1628855990000|2021-08-13 11:59:50|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|0
1628856000000|2021-08-13 12:00:00|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|0
1628856010000|2021-08-13 12:00:10|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|11684.73|0
1628856030000|2021-08-13 12:00:30|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|0
1628856050000|2021-08-13 12:00:50|11683.51|11683.51|11685.75|11685.75|11685.75|11685.75|11683.29|11683.29|0
1628856060000|2021-08-13 12:01:00|11685.88|11685.88|11685.62|11685.62|11685.88|11685.88|11685.62|11685.62|0
1628856080000|2021-08-13 12:01:20|11685.78|11685.78|11685.78|11685.78|11685.78|11685.78|11685.78|11685.78|0
1628856110000|2021-08-13 12:01:50|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|11685.89|0
1628856140000|2021-08-13 12:02:20|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|11685.97|0
1628856160000|2021-08-13 12:02:40|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|0
1628856180000|2021-08-13 12:03:00|11686.37|11686.37|11686.22|11686.22|11686.37|11686.37|11686.22|11686.22|0
1628856200000|2021-08-13 12:03:20|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|0
1628856230000|2021-08-13 12:03:50|11686.26|11686.26|11686.26|11686.26|11686.26|11686.26|11686.26|11686.26|0
1628856260000|2021-08-13 12:04:20|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|0
1628856320000|2021-08-13 12:05:20|11684.95|11684.95|11684.95|11684.95|11684.95|11684.95|11684.95|11684.95|0
1628856360000|2021-08-13 12:06:00|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|11683.72|0
1628856380000|2021-08-13 12:06:20|11683.86|11683.86|11684.87|11684.87|11684.87|11684.87|11683.86|11683.86|0
1628856410000|2021-08-13 12:06:50|11685.08|11685.08|11684.87|11684.87|11685.08|11685.08|11684.87|11684.87|0
1628856420000|2021-08-13 12:07:00|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|0
1628856440000|2021-08-13 12:07:20|11684.47|11684.47|11684.47|11684.47|11684.47|11684.47|11684.47|11684.47|0
1628856450000|2021-08-13 12:07:30|11684.26|11684.26|11684.26|11684.26|11684.26|11684.26|11684.26|11684.26|0
1628856470000|2021-08-13 12:07:50|11684.02|11684.02|11684.63|11684.63|11684.63|11684.63|11684.02|11684.02|0
1628856480000|2021-08-13 12:08:00|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|11684.71|0
1628856510000|2021-08-13 12:08:30|11684.63|11684.63|11684.63|11684.63|11684.63|11684.63|11684.63|11684.63|0
1628856540000|2021-08-13 12:09:00|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|11683.62|0
1628856590000|2021-08-13 12:09:50|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|0
1628856640000|2021-08-13 12:10:40|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|0
1628856660000|2021-08-13 12:11:00|11683.88|11683.88|11685.11|11685.11|11685.11|11685.11|11683.88|11683.88|0
1628856680000|2021-08-13 12:11:20|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|11685.19|0
1628856710000|2021-08-13 12:11:50|11684.78|11684.78|11684.37|11684.37|11684.78|11684.78|11684.37|11684.37|0
1628856720000|2021-08-13 12:12:00|11683.66|11683.66|11684.07|11684.07|11684.07|11684.07|11683.66|11683.66|0
1628856730000|2021-08-13 12:12:10|11684.48|11684.48|11684.21|11684.21|11684.89|11684.89|11684.21|11684.21|0
1628856780000|2021-08-13 12:13:00|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|11683.21|0
1628856790000|2021-08-13 12:13:10|11682.2|11682.2|11683.04|11683.04|11683.21|11683.21|11682.2|11682.2|0
1628856800000|2021-08-13 12:13:20|11683.75|11683.75|11682.74|11682.74|11683.75|11683.75|11682.74|11682.74|0
1628856820000|2021-08-13 12:13:40|11683.97|11683.97|11685.2|11685.2|11685.2|11685.2|11683.97|11683.97|0
1628856830000|2021-08-13 12:13:50|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|11684.99|0
1628856840000|2021-08-13 12:14:00|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|11683.76|0
1628856880000|2021-08-13 12:14:40|11683.6|11683.6|11683.52|11683.52|11683.6|11683.6|11683.52|11683.52|0
1628856900000|2021-08-13 12:15:00|11683.44|11683.44|11683.18|11683.18|11683.44|11683.44|11683.18|11683.18|0
1628856910000|2021-08-13 12:15:10|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|0
1628856980000|2021-08-13 12:16:20|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|11682.96|0
1628856990000|2021-08-13 12:16:30|11681.74|11681.74|11678.47|11678.47|11681.74|11681.74|11678.47|11678.47|0
1628857000000|2021-08-13 12:16:40|11678.25|11678.25|11677.84|11677.84|11678.25|11678.25|11677.84|11677.84|0
1628857100000|2021-08-13 12:18:20|11677.43|11677.43|11676.48|11676.48|11677.43|11677.43|11676.48|11676.48|0
1628857110000|2021-08-13 12:18:30|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|0
1628857120000|2021-08-13 12:18:40|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|11674.26|0
1628857130000|2021-08-13 12:18:50|11673.44|11673.44|11672.61|11672.61|11673.61|11673.61|11672.61|11672.61|0
1628857190000|2021-08-13 12:19:50|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|11672.34|0
1628857200000|2021-08-13 12:20:00|11672.75|11672.75|11668.39|11668.39|11672.75|11672.75|11668.39|11668.39|0
1628857210000|2021-08-13 12:20:10|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|11667.33|0
1628857250000|2021-08-13 12:20:50|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|0
1628857270000|2021-08-13 12:21:10|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|11667.57|0
1628857300000|2021-08-13 12:21:40|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|11667.4|0
1628857310000|2021-08-13 12:21:50|11667.55|11667.55|11667.63|11667.63|11667.63|11667.63|11667.55|11667.55|0
1628857330000|2021-08-13 12:22:10|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|11666.63|0
1628857360000|2021-08-13 12:22:40|11666.27|11666.27|11666.49|11666.49|11666.49|11666.49|11666.27|11666.27|0
1628857420000|2021-08-13 12:23:40|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|11666.08|0
1628857440000|2021-08-13 12:24:00|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|11666.16|0
1628857450000|2021-08-13 12:24:10|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|11667.17|0
1628857460000|2021-08-13 12:24:20|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1628857490000|2021-08-13 12:24:50|11669.2|11669.2|11670.01|11670.01|11670.01|11670.01|11669.2|11669.2|0
1628857510000|2021-08-13 12:25:10|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|0
1628857520000|2021-08-13 12:25:20|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|11671.59|0
1628857560000|2021-08-13 12:26:00|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|0
1628857570000|2021-08-13 12:26:10|11671.28|11671.28|11670.79|11670.79|11671.36|11671.36|11670.54|11670.54|0
1628857600000|2021-08-13 12:26:40|11670.63|11670.63|11671.16|11671.16|11671.16|11671.16|11670.63|11670.63|0
1628857620000|2021-08-13 12:27:00|11671|11671|11671|11671|11671|11671|11671|11671|0
1628857630000|2021-08-13 12:27:10|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|11671.24|0
1628857710000|2021-08-13 12:28:30|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1628857750000|2021-08-13 12:29:10|11668.78|11668.78|11668.86|11668.86|11668.86|11668.86|11668.78|11668.78|0
1628857760000|2021-08-13 12:29:20|11668.62|11668.62|11668.62|11668.62|11668.62|11668.62|11668.62|11668.62|0
1628857790000|2021-08-13 12:29:50|11668.7|11668.7|11668.7|11668.7|11668.7|11668.7|11668.7|11668.7|0
1628857830000|2021-08-13 12:30:30|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|0
1628857930000|2021-08-13 12:32:10|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|11668.93|0
1628857950000|2021-08-13 12:32:30|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|11669.29|0
1628857960000|2021-08-13 12:32:40|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|0
1628857990000|2021-08-13 12:33:10|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|0
1628858010000|2021-08-13 12:33:30|11668.39|11668.39|11669.26|11669.26|11669.26|11669.26|11668.26|11668.26|0
1628858030000|2021-08-13 12:33:50|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|11669.03|0
1628858040000|2021-08-13 12:34:00|11668.02|11668.02|11668.08|11668.08|11668.08|11668.08|11667.67|11667.67|0
1628858090000|2021-08-13 12:34:50|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|11667.86|0
1628858100000|2021-08-13 12:35:00|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|0
1628858110000|2021-08-13 12:35:10|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|11667.08|0
1628858130000|2021-08-13 12:35:30|11666.81|11666.81|11666.28|11666.28|11666.81|11666.81|11666.28|11666.28|0
1628858140000|2021-08-13 12:35:40|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|0
1628858150000|2021-08-13 12:35:50|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|0
1628858170000|2021-08-13 12:36:10|11666.26|11666.26|11665.82|11665.82|11666.26|11666.26|11665.82|11665.82|0
1628858220000|2021-08-13 12:37:00|11666.04|11666.04|11666.04|11666.04|11666.04|11666.04|11666.04|11666.04|0
1628858230000|2021-08-13 12:37:10|11665.68|11665.68|11666.19|11666.19|11666.19|11666.19|11665.18|11665.18|0
1628858260000|2021-08-13 12:37:40|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|0
1628858280000|2021-08-13 12:38:00|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|11665.26|0
1628858290000|2021-08-13 12:38:10|11665.67|11665.67|11666.08|11666.08|11666.08|11666.08|11665.67|11665.67|0
1628858300000|2021-08-13 12:38:20|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|11665.67|0
1628858430000|2021-08-13 12:40:30|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|11665.51|0
1628858470000|2021-08-13 12:41:10|11665.87|11665.87|11665.87|11665.87|11665.87|11665.87|11665.87|11665.87|0
1628858480000|2021-08-13 12:41:20|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|11665.79|0
1628858510000|2021-08-13 12:41:50|11664.78|11664.78|11664.78|11664.78|11664.78|11664.78|11664.78|11664.78|0
1628858520000|2021-08-13 12:42:00|11664.57|11664.57|11663.8|11663.8|11664.57|11664.57|11663.8|11663.8|0
1628858540000|2021-08-13 12:42:20|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1628858550000|2021-08-13 12:42:30|11663.68|11663.68|11663.79|11663.79|11663.79|11663.79|11663.68|11663.68|0
1628858600000|2021-08-13 12:43:20|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|11664.01|0
1628858630000|2021-08-13 12:43:50|11664.42|11664.42|11664.68|11664.68|11664.68|11664.68|11664.42|11664.42|0
1628858660000|2021-08-13 12:44:20|11664.63|11664.63|11664.74|11664.74|11664.74|11664.74|11664.58|11664.58|0
1628858670000|2021-08-13 12:44:30|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|11664.38|0
1628858680000|2021-08-13 12:44:40|11664.03|11664.03|11663.87|11663.87|11664.03|11664.03|11663.87|11663.87|0
1628858690000|2021-08-13 12:44:50|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|11663.56|0
1628858720000|2021-08-13 12:45:20|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|11663.41|0
1628858740000|2021-08-13 12:45:40|11663.62|11663.62|11663.62|11663.62|11663.62|11663.62|11663.62|11663.62|0
1628858770000|2021-08-13 12:46:10|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|11663.84|0
1628858800000|2021-08-13 12:46:40|11664.05|11664.05|11664.14|11664.14|11664.14|11664.14|11664.05|11664.05|0
1628858890000|2021-08-13 12:48:10|11664.6|11664.6|11664.68|11664.68|11664.68|11664.68|11664.6|11664.6|0
1628858900000|2021-08-13 12:48:20|11664.85|11664.85|11665.72|11665.72|11665.72|11665.72|11664.85|11664.85|0
1628858910000|2021-08-13 12:48:30|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|11665.77|0
1628858940000|2021-08-13 12:49:00|11666.01|11666.01|11666.01|11666.01|11666.01|11666.01|11666.01|11666.01|0
1628858950000|2021-08-13 12:49:10|11666.03|11666.03|11667.18|11667.18|11667.18|11667.18|11666.03|11666.03|0
1628858960000|2021-08-13 12:49:20|11667.1|11667.1|11667.24|11667.24|11667.24|11667.24|11667.1|11667.1|0
1628859000000|2021-08-13 12:50:00|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|0
1628859010000|2021-08-13 12:50:10|11667.9|11667.9|11668.6|11668.6|11668.6|11668.6|11667.9|11667.9|0
1628859030000|2021-08-13 12:50:30|11669.61|11669.61|11669.61|11669.61|11669.61|11669.61|11669.61|11669.61|0
1628859050000|2021-08-13 12:50:50|11669.96|11669.96|11668.96|11668.96|11669.96|11669.96|11668.96|11668.96|0
1628859060000|2021-08-13 12:51:00|11668.98|11668.98|11669.09|11669.09|11669.09|11669.09|11668.98|11668.98|0
1628859070000|2021-08-13 12:51:10|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|0
1628859080000|2021-08-13 12:51:20|11668.81|11668.81|11668.81|11668.81|11668.81|11668.81|11668.81|11668.81|0
1628859100000|2021-08-13 12:51:40|11668.95|11668.95|11668.68|11668.68|11669.17|11669.17|11668.68|11668.68|0
1628859110000|2021-08-13 12:51:50|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|11668.76|0
1628859120000|2021-08-13 12:52:00|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|11667.76|0
1628859140000|2021-08-13 12:52:20|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|0
1628859160000|2021-08-13 12:52:40|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|0
1628859190000|2021-08-13 12:53:10|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|11667.53|0
1628859200000|2021-08-13 12:53:20|11667.7|11667.7|11667.49|11667.49|11667.7|11667.7|11667.49|11667.49|0
1628859220000|2021-08-13 12:53:40|11667.7|11667.7|11667.7|11667.7|11667.7|11667.7|11667.7|11667.7|0
1628859230000|2021-08-13 12:53:50|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|11667.78|0
1628859250000|2021-08-13 12:54:10|11667.92|11667.92|11667.4|11667.4|11667.92|11667.92|11667.4|11667.4|0
1628859260000|2021-08-13 12:54:20|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|11667.22|0
1628859300000|2021-08-13 12:55:00|11666.55|11666.55|11666.15|11666.15|11666.55|11666.55|11666.15|11666.15|0
1628859350000|2021-08-13 12:55:50|11665.99|11665.99|11665.99|11665.99|11665.99|11665.99|11665.99|11665.99|0
1628859380000|2021-08-13 12:56:20|11666.12|11666.12|11667.12|11667.12|11667.12|11667.12|11666.12|11666.12|0
1628859390000|2021-08-13 12:56:30|11667.64|11667.64|11667.64|11667.64|11667.64|11667.64|11667.64|11667.64|0
1628859400000|2021-08-13 12:56:40|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|0
1628859420000|2021-08-13 12:57:00|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|11667.91|0
1628859440000|2021-08-13 12:57:20|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|11668.05|0
1628859470000|2021-08-13 12:57:50|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|0
1628859490000|2021-08-13 12:58:10|11667.73|11667.73|11668.55|11668.55|11668.55|11668.55|11667.73|11667.73|0
1628859500000|2021-08-13 12:58:20|11669.78|11669.78|11670.31|11670.31|11670.31|11670.31|11669.78|11669.78|0
1628859520000|2021-08-13 12:58:40|11670.23|11670.23|11669.99|11669.99|11670.23|11670.23|11669.99|11669.99|0
1628859540000|2021-08-13 12:59:00|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|11668.99|0
1628859550000|2021-08-13 12:59:10|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|0
1628859580000|2021-08-13 12:59:40|11668.42|11668.42|11668.61|11668.61|11668.69|11668.69|11668.42|11668.42|0
1628859590000|2021-08-13 12:59:50|11668.2|11668.2|11668.34|11668.34|11668.34|11668.34|11668.07|11668.07|0
1628859630000|2021-08-13 13:00:30|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|11667.52|0
1628859660000|2021-08-13 13:01:00|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|0
1628859680000|2021-08-13 13:01:20|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|0
1628859700000|2021-08-13 13:01:40|11667.25|11667.25|11666.78|11666.78|11667.25|11667.25|11666.22|11666.22|0
1628859720000|2021-08-13 13:02:00|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|0
1628859750000|2021-08-13 13:02:30|11667.04|11667.04|11666.96|11666.96|11667.04|11667.04|11666.96|11666.96|0
1628859770000|2021-08-13 13:02:50|11665.96|11665.96|11664.95|11664.95|11665.96|11665.96|11664.95|11664.95|0
1628859810000|2021-08-13 13:03:30|11664.74|11664.74|11664.52|11664.52|11664.74|11664.74|11664.52|11664.52|0
1628859830000|2021-08-13 13:03:50|11664.39|11664.39|11664.52|11664.52|11664.52|11664.52|11664.39|11664.39|0
1628859840000|2021-08-13 13:04:00|11664.68|11664.68|11664.68|11664.68|11664.68|11664.68|11664.68|11664.68|0
1628859870000|2021-08-13 13:04:30|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|11664.47|0
1628859900000|2021-08-13 13:05:00|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|0
1628859930000|2021-08-13 13:05:30|11665.46|11665.46|11665.46|11665.46|11665.46|11665.46|11665.46|11665.46|0
1628859940000|2021-08-13 13:05:40|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|11666.17|0
1628859950000|2021-08-13 13:05:50|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|11666.39|0
1628859990000|2021-08-13 13:06:30|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|11666.6|0
1628860010000|2021-08-13 13:06:50|11666.58|11666.58|11666.56|11666.56|11666.58|11666.58|11666.56|11666.56|0
1628860090000|2021-08-13 13:08:10|11666.64|11666.64|11666.88|11666.88|11666.88|11666.88|11666.64|11666.64|0
1628860100000|2021-08-13 13:08:20|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|11667.01|0
1628860110000|2021-08-13 13:08:30|11668.02|11668.02|11666.91|11666.91|11668.02|11668.02|11666.91|11666.91|0
1628860120000|2021-08-13 13:08:40|11665.91|11665.91|11665.91|11665.91|11665.91|11665.91|11665.91|11665.91|0
1628860170000|2021-08-13 13:09:30|11665.7|11665.7|11665.7|11665.7|11665.7|11665.7|11665.7|11665.7|0
1628860180000|2021-08-13 13:09:40|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|11665.94|0
1628860200000|2021-08-13 13:10:00|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|11664.93|0
1628860220000|2021-08-13 13:10:20|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|11665.17|0
1628860240000|2021-08-13 13:10:40|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|11665.1|0
1628860260000|2021-08-13 13:11:00|11665.02|11665.02|11665.65|11665.65|11666.25|11666.25|11665.02|11665.02|0
1628860270000|2021-08-13 13:11:10|11665.57|11665.57|11665.57|11665.57|11665.57|11665.57|11665.06|11665.06|0
1628860300000|2021-08-13 13:11:40|11665.49|11665.49|11665.49|11665.49|11665.49|11665.49|11665.49|11665.49|0
1628860340000|2021-08-13 13:12:20|11665.44|11665.44|11665.44|11665.44|11665.44|11665.44|11665.44|11665.44|0
1628860360000|2021-08-13 13:12:40|11665.23|11665.23|11665.3|11665.3|11665.3|11665.3|11665.23|11665.23|0
1628860370000|2021-08-13 13:12:50|11664.87|11664.87|11664.45|11664.45|11664.87|11664.87|11664.45|11664.45|0
1628860380000|2021-08-13 13:13:00|11663.74|11663.74|11663.74|11663.74|11663.74|11663.74|11663.33|11663.33|0
1628860390000|2021-08-13 13:13:10|11663.82|11663.82|11664.04|11664.04|11664.04|11664.04|11663.82|11663.82|0
1628860410000|2021-08-13 13:13:30|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|0
1628860450000|2021-08-13 13:14:10|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|11664.23|0
1628860460000|2021-08-13 13:14:20|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|11663.22|0
1628860480000|2021-08-13 13:14:40|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|11663.15|0
1628860490000|2021-08-13 13:14:50|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|0
1628860520000|2021-08-13 13:15:20|11663.42|11663.42|11663.25|11663.25|11663.42|11663.42|11663.25|11663.25|0
1628860530000|2021-08-13 13:15:30|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|11664.26|0
1628860550000|2021-08-13 13:15:50|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|0
1628860560000|2021-08-13 13:16:00|11663.63|11663.63|11663.63|11663.63|11663.63|11663.63|11663.63|11663.63|0
1628860580000|2021-08-13 13:16:20|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|11663.47|0
1628860600000|2021-08-13 13:16:40|11663.68|11663.68|11663.51|11663.51|11663.68|11663.68|11663.51|11663.51|0
1628860610000|2021-08-13 13:16:50|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|11661.5|0
1628860650000|2021-08-13 13:17:30|11662.86|11662.86|11662.4|11662.4|11662.86|11662.86|11662.4|11662.4|0
1628860660000|2021-08-13 13:17:40|11662.66|11662.66|11662.82|11662.82|11662.82|11662.82|11662.66|11662.66|0
1628860680000|2021-08-13 13:18:00|11663.25|11663.25|11663.41|11663.41|11663.41|11663.41|11663.25|11663.25|0
1628860690000|2021-08-13 13:18:10|11663.5|11663.5|11663.07|11663.07|11663.5|11663.5|11663.07|11663.07|0
1628860700000|2021-08-13 13:18:20|11662.07|11662.07|11661.78|11661.78|11662.07|11662.07|11661.78|11661.78|0
1628860710000|2021-08-13 13:18:30|11661.95|11661.95|11661.95|11661.95|11661.95|11661.95|11661.95|11661.95|0
1628860720000|2021-08-13 13:18:40|11662.12|11662.12|11662.13|11662.13|11662.13|11662.13|11661.78|11661.78|0
1628860740000|2021-08-13 13:19:00|11662.54|11662.54|11662.54|11662.54|11662.54|11662.54|11662.54|11662.54|0
1628860750000|2021-08-13 13:19:10|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|11662.33|0
1628860780000|2021-08-13 13:19:40|11662.48|11662.48|11662.76|11662.76|11662.84|11662.84|11662.48|11662.48|0
1628860790000|2021-08-13 13:19:50|11663.17|11663.17|11663.58|11663.58|11663.58|11663.58|11663.17|11663.17|0
1628860800000|2021-08-13 13:20:00|11665.58|11665.58|11664.23|11664.23|11665.58|11665.58|11664.23|11664.23|0
1628860810000|2021-08-13 13:20:10|11663.82|11663.82|11663.82|11663.82|11664.23|11664.23|11663.82|11663.82|0
1628860850000|2021-08-13 13:20:50|11664.17|11664.17|11664|11664|11664.17|11664.17|11664|11664|0
1628860860000|2021-08-13 13:21:00|11664.22|11664.22|11664.22|11664.22|11664.22|11664.22|11664.22|11664.22|0
1628860870000|2021-08-13 13:21:10|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1628860880000|2021-08-13 13:21:20|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|11662.65|0
1628860900000|2021-08-13 13:21:40|11662.24|11662.24|11661.83|11661.83|11662.24|11662.24|11661.83|11661.83|0
1628860910000|2021-08-13 13:21:50|11661.56|11661.56|11661.56|11661.56|11661.56|11661.56|11661.56|11661.56|0
1628860940000|2021-08-13 13:22:20|11661.64|11661.64|11661.64|11661.64|11661.64|11661.64|11661.64|11661.64|0
1628860950000|2021-08-13 13:22:30|11661.86|11661.86|11661.45|11661.45|11661.86|11661.86|11661.45|11661.45|0
1628860960000|2021-08-13 13:22:40|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|11661.37|0
1628860970000|2021-08-13 13:22:50|11661.29|11661.29|11661.21|11661.21|11661.29|11661.29|11661.21|11661.21|0
1628860980000|2021-08-13 13:23:00|11660.8|11660.8|11661.21|11661.21|11661.21|11661.21|11660.8|11660.8|0
1628861010000|2021-08-13 13:23:30|11661.13|11661.13|11661.05|11661.05|11661.13|11661.13|11661.05|11661.05|0
1628861030000|2021-08-13 13:23:50|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|11660.91|0
1628861050000|2021-08-13 13:24:10|11661.13|11661.13|11661.54|11661.54|11661.54|11661.54|11661.13|11661.13|0
1628861080000|2021-08-13 13:24:40|11661.62|11661.62|11661.69|11661.69|11661.69|11661.69|11661.62|11661.62|0
1628861150000|2021-08-13 13:25:50|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|11661.71|0
1628861160000|2021-08-13 13:26:00|11661.79|11661.79|11661.79|11661.79|11661.82|11661.82|11661.79|11661.79|0
1628861180000|2021-08-13 13:26:20|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|0
1628861190000|2021-08-13 13:26:30|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|0
1628861210000|2021-08-13 13:26:50|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|11662.19|0
1628861220000|2021-08-13 13:27:00|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|11662.04|0
1628861240000|2021-08-13 13:27:20|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|0
1628861250000|2021-08-13 13:27:30|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|11663.16|0
1628861260000|2021-08-13 13:27:40|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|11662.15|0
1628861280000|2021-08-13 13:28:00|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|11661.33|0
1628861290000|2021-08-13 13:28:10|11661.12|11661.12|11661.46|11661.46|11661.46|11661.46|11661.12|11661.12|0
1628861300000|2021-08-13 13:28:20|11660.64|11660.64|11659.28|11659.28|11660.64|11660.64|11659.28|11659.28|0
1628861310000|2021-08-13 13:28:30|11660.29|11660.29|11661.05|11661.05|11661.05|11661.05|11660.29|11660.29|0
1628861320000|2021-08-13 13:28:40|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|0
1628861330000|2021-08-13 13:28:50|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|11662.45|0
1628861350000|2021-08-13 13:29:10|11662.23|11662.23|11662.45|11662.45|11662.45|11662.45|11662.23|11662.23|0
1628861370000|2021-08-13 13:29:30|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|0
1628861420000|2021-08-13 13:30:20|11660.6|11660.6|11659.25|11659.25|11660.6|11660.6|11659.25|11659.25|0
1628861430000|2021-08-13 13:30:30|11658.89|11658.89|11658.38|11658.38|11658.89|11658.89|11658.38|11658.38|0
1628861450000|2021-08-13 13:30:50|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|11657.56|0
1628861460000|2021-08-13 13:31:00|11658.56|11658.56|11660.75|11660.75|11660.85|11660.85|11658.56|11658.56|0
1628861470000|2021-08-13 13:31:10|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|11659.52|0
1628861480000|2021-08-13 13:31:20|11659.35|11659.35|11658.73|11658.73|11659.35|11659.35|11658.73|11658.73|0
1628861490000|2021-08-13 13:31:30|11659.08|11659.08|11660.5|11660.5|11660.5|11660.5|11659.08|11659.08|0
1628861500000|2021-08-13 13:31:40|11660.42|11660.42|11658.6|11658.6|11660.42|11660.42|11658.6|11658.6|0
1628861510000|2021-08-13 13:31:50|11657.78|11657.78|11655.94|11655.94|11657.78|11657.78|11655.94|11655.94|0
1628861520000|2021-08-13 13:32:00|11656.18|11656.18|11651.04|11651.04|11656.18|11656.18|11651.04|11651.04|0
1628861530000|2021-08-13 13:32:10|11651.28|11651.28|11653.83|11653.83|11653.83|11653.83|11651.28|11651.28|0
1628861550000|2021-08-13 13:32:30|11653.61|11653.61|11653.53|11653.53|11653.74|11653.74|11653.53|11653.53|0
1628861560000|2021-08-13 13:32:40|11653.36|11653.36|11653.36|11653.36|11653.36|11653.36|11653.36|11653.36|0
1628861580000|2021-08-13 13:33:00|11654.37|11654.37|11655.78|11655.78|11655.78|11655.78|11654.37|11654.37|0
1628861600000|2021-08-13 13:33:20|11655.94|11655.94|11655.18|11655.18|11655.94|11655.94|11655.18|11655.18|0
1628861610000|2021-08-13 13:33:30|11652.72|11652.72|11651.2|11651.2|11652.72|11652.72|11651.2|11651.2|0
1628861630000|2021-08-13 13:33:50|11650.19|11650.19|11649.48|11649.48|11650.19|11650.19|11649.48|11649.48|0
1628861640000|2021-08-13 13:34:00|11649.25|11649.25|11647.56|11647.56|11649.25|11649.25|11647.56|11647.56|0
1628861650000|2021-08-13 13:34:10|11647.72|11647.72|11647.72|11647.72|11647.72|11647.72|11647.72|11647.72|0
1628861670000|2021-08-13 13:34:30|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|11648.08|0
1628861680000|2021-08-13 13:34:40|11647.92|11647.92|11650.57|11650.57|11651.1|11651.1|11647.68|11647.68|0
1628861690000|2021-08-13 13:34:50|11650.4|11650.4|11650.33|11650.33|11650.4|11650.4|11650.18|11650.18|0
1628861700000|2021-08-13 13:35:00|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|0
1628861710000|2021-08-13 13:35:10|11650.03|11650.03|11650.03|11650.03|11650.03|11650.03|11650.03|11650.03|0
1628861720000|2021-08-13 13:35:20|11647.67|11647.67|11645.9|11645.9|11647.67|11647.67|11645.69|11645.69|0
1628861730000|2021-08-13 13:35:30|11642.89|11642.89|11642.81|11642.81|11642.89|11642.89|11642.81|11642.81|0
1628861740000|2021-08-13 13:35:40|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|11642.98|0
1628861750000|2021-08-13 13:35:50|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|11642.47|0
1628861760000|2021-08-13 13:36:00|11642.04|11642.04|11643.26|11643.26|11643.26|11643.26|11642.04|11642.04|0
1628861770000|2021-08-13 13:36:10|11643|11643|11641.19|11641.19|11643|11643|11641.19|11641.19|0
1628861800000|2021-08-13 13:36:40|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|11640.49|0
1628861810000|2021-08-13 13:36:50|11640.84|11640.84|11640.84|11640.84|11640.84|11640.84|11640.84|11640.84|0
1628861820000|2021-08-13 13:37:00|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|11641.1|0
1628861860000|2021-08-13 13:37:40|11641.32|11641.32|11646.04|11646.04|11646.04|11646.04|11641.32|11641.32|0
1628861870000|2021-08-13 13:37:50|11646.25|11646.25|11646.25|11646.25|11646.25|11646.25|11646.25|11646.25|0
1628861890000|2021-08-13 13:38:10|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|0
1628861900000|2021-08-13 13:38:20|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|11645.47|0
1628861910000|2021-08-13 13:38:30|11645.39|11645.39|11645.61|11645.61|11645.61|11645.61|11645.39|11645.39|0
1628861920000|2021-08-13 13:38:40|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|11645.77|0
1628861930000|2021-08-13 13:38:50|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|11644.54|0
1628861940000|2021-08-13 13:39:00|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|0
1628861950000|2021-08-13 13:39:10|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|11644.6|0
1628861960000|2021-08-13 13:39:20|11646.01|11646.01|11648.24|11648.24|11648.24|11648.24|11646.01|11646.01|0
1628861980000|2021-08-13 13:39:40|11648.46|11648.46|11648.87|11648.87|11648.87|11648.87|11648.46|11648.46|0
1628861990000|2021-08-13 13:39:50|11649.08|11649.08|11649.25|11649.25|11649.42|11649.42|11649.08|11649.08|0
1628862000000|2021-08-13 13:40:00|11649.42|11649.42|11650.29|11650.29|11650.29|11650.29|11649.42|11649.42|0
1628862020000|2021-08-13 13:40:20|11649.48|11649.48|11649.65|11649.65|11649.65|11649.65|11649.48|11649.48|0
1628862030000|2021-08-13 13:40:30|11649.82|11649.82|11650.9|11650.9|11651.05|11651.05|11649.82|11649.82|0
1628862040000|2021-08-13 13:40:40|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|11651.05|0
1628862060000|2021-08-13 13:41:00|11650.92|11650.92|11650.75|11650.75|11650.92|11650.92|11650.75|11650.75|0
1628862070000|2021-08-13 13:41:10|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|11650.59|0
1628862090000|2021-08-13 13:41:30|11651.12|11651.12|11651.74|11651.74|11651.74|11651.74|11651.12|11651.12|0
1628862100000|2021-08-13 13:41:40|11651.34|11651.34|11652.65|11652.65|11652.65|11652.65|11651.34|11651.34|0
1628862110000|2021-08-13 13:41:50|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|11652.82|0
1628862120000|2021-08-13 13:42:00|11652.95|11652.95|11653.82|11653.82|11653.95|11653.95|11652.95|11652.95|0
1628862130000|2021-08-13 13:42:10|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|11653.95|0
1628862150000|2021-08-13 13:42:30|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|11653.87|0
1628862160000|2021-08-13 13:42:40|11653.41|11653.41|11654.41|11654.41|11654.41|11654.41|11653.41|11653.41|0
1628862170000|2021-08-13 13:42:50|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|0
1628862180000|2021-08-13 13:43:00|11654.29|11654.29|11655.3|11655.3|11658.31|11658.31|11654.29|11654.29|0
1628862220000|2021-08-13 13:43:40|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|0
1628862240000|2021-08-13 13:44:00|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|11654.51|0
1628862250000|2021-08-13 13:44:10|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|11655.03|0
1628862260000|2021-08-13 13:44:20|11655.19|11655.19|11654.4|11654.4|11655.4|11655.4|11654.4|11654.4|0
1628862280000|2021-08-13 13:44:40|11652.39|11652.39|11652.39|11652.39|11652.39|11652.39|11652.39|11652.39|0
1628862300000|2021-08-13 13:45:00|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|11653.39|0
1628862320000|2021-08-13 13:45:20|11653.8|11653.8|11653.8|11653.8|11653.8|11653.8|11653.8|11653.8|0
1628862330000|2021-08-13 13:45:30|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|11653.29|0
1628862370000|2021-08-13 13:46:10|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|0
1628862470000|2021-08-13 13:47:50|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|11653.62|0
1628862520000|2021-08-13 13:48:40|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|11653.7|0
1628862530000|2021-08-13 13:48:50|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|11654.93|0
1628862540000|2021-08-13 13:49:00|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|11655.28|0
1628862550000|2021-08-13 13:49:10|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|11655.53|0
1628862560000|2021-08-13 13:49:20|11655.93|11655.93|11659.21|11659.21|11659.21|11659.21|11655.93|11655.93|0
1628862590000|2021-08-13 13:49:50|11659.57|11659.57|11659.57|11659.57|11659.57|11659.57|11659.57|11659.57|0
1628862600000|2021-08-13 13:50:00|11659.33|11659.33|11657.45|11657.45|11659.33|11659.33|11657.45|11657.45|0
1628862610000|2021-08-13 13:50:10|11657.23|11657.23|11657.23|11657.23|11657.23|11657.23|11657.23|11657.23|0
1628862620000|2021-08-13 13:50:20|11656.98|11656.98|11656.9|11656.9|11656.98|11656.98|11656.9|11656.9|0
1628862630000|2021-08-13 13:50:30|11656.99|11656.99|11657.16|11657.16|11657.17|11657.17|11656.99|11656.99|0
1628862640000|2021-08-13 13:50:40|11657.17|11657.17|11657.16|11657.16|11657.17|11657.17|11656.89|11656.89|0
1628862650000|2021-08-13 13:50:50|11657.15|11657.15|11657.15|11657.15|11658.15|11658.15|11657.15|11657.15|0
1628862670000|2021-08-13 13:51:10|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|0
1628862680000|2021-08-13 13:51:20|11656.55|11656.55|11656.63|11656.63|11656.63|11656.63|11656.55|11656.55|0
1628862690000|2021-08-13 13:51:30|11657.04|11657.04|11658.04|11658.04|11658.04|11658.04|11657.04|11657.04|0
1628862700000|2021-08-13 13:51:40|11658.4|11658.4|11658.4|11658.4|11658.4|11658.4|11658.4|11658.4|0
1628862710000|2021-08-13 13:51:50|11657.39|11657.39|11657.39|11657.39|11657.39|11657.39|11657.39|11657.39|0
1628862720000|2021-08-13 13:52:00|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|11657.04|0
1628862760000|2021-08-13 13:52:40|11658.04|11658.04|11658.4|11658.4|11658.4|11658.4|11658.04|11658.04|0
1628862780000|2021-08-13 13:53:00|11658.32|11658.32|11658.58|11658.58|11658.58|11658.58|11658.32|11658.32|0
1628862790000|2021-08-13 13:53:10|11658.99|11658.99|11658.99|11658.99|11658.99|11658.99|11658.99|11658.99|0
1628862810000|2021-08-13 13:53:30|11659.7|11659.7|11659.7|11659.7|11660.41|11660.41|11659.7|11659.7|0
1628862820000|2021-08-13 13:53:40|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|11659.78|0
1628862830000|2021-08-13 13:53:50|11659.94|11659.94|11659.6|11659.6|11659.94|11659.94|11659.6|11659.6|0
1628862860000|2021-08-13 13:54:20|11659.24|11659.24|11658.89|11658.89|11659.24|11659.24|11658.89|11658.89|0
1628862870000|2021-08-13 13:54:30|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|11658.81|0
1628862880000|2021-08-13 13:54:40|11659.1|11659.1|11659.24|11659.24|11659.24|11659.24|11659.1|11659.1|0
1628862900000|2021-08-13 13:55:00|11658.24|11658.24|11658.07|11658.07|11658.24|11658.24|11658.07|11658.07|0
1628862950000|2021-08-13 13:55:50|11657.86|11657.86|11658.58|11658.58|11658.58|11658.58|11657.86|11657.86|0
1628862970000|2021-08-13 13:56:10|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|11658.45|0
1628862980000|2021-08-13 13:56:20|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|11657.45|0
1628862990000|2021-08-13 13:56:30|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|11656.63|0
1628863000000|2021-08-13 13:56:40|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|11656.79|0
1628863010000|2021-08-13 13:56:50|11656.14|11656.14|11656.35|11656.35|11656.35|11656.35|11656.14|11656.14|0
1628863020000|2021-08-13 13:57:00|11656.57|11656.57|11656.57|11656.57|11656.57|11656.57|11656.57|11656.57|0
1628863030000|2021-08-13 13:57:10|11656.43|11656.43|11657.44|11657.44|11657.44|11657.44|11656.43|11656.43|0
1628863080000|2021-08-13 13:58:00|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|0
1628863090000|2021-08-13 13:58:10|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|11657.87|0
1628863110000|2021-08-13 13:58:30|11658.22|11658.22|11659.23|11659.23|11659.23|11659.23|11658.22|11658.22|0
1628863120000|2021-08-13 13:58:40|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|11659.36|0
1628863160000|2021-08-13 13:59:20|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|11659.04|0
1628863180000|2021-08-13 13:59:40|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|11658.97|0
1628863190000|2021-08-13 13:59:50|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|11659.48|0
1628863200000|2021-08-13 14:00:00|11659.65|11659.65|11659.33|11659.33|11659.65|11659.65|11659.33|11659.33|0
1628863210000|2021-08-13 14:00:10|11659.55|11659.55|11658.55|11658.55|11659.55|11659.55|11658.55|11658.55|0
1628863230000|2021-08-13 14:00:30|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|11658.76|0
1628863240000|2021-08-13 14:00:40|11658.68|11658.68|11658.22|11658.22|11658.68|11658.68|11658.06|11658.06|0
1628863250000|2021-08-13 14:00:50|11658.14|11658.14|11658.22|11658.22|11658.22|11658.22|11658.14|11658.14|0
1628863260000|2021-08-13 14:01:00|11659.23|11659.23|11660.45|11660.45|11660.45|11660.45|11659.23|11659.23|0
1628863270000|2021-08-13 14:01:10|11660.52|11660.52|11660.6|11660.6|11660.6|11660.6|11660.52|11660.52|0
1628863290000|2021-08-13 14:01:30|11661.01|11661.01|11660.6|11660.6|11661.01|11661.01|11660.6|11660.6|0
1628863330000|2021-08-13 14:02:10|11660.43|11660.43|11660.26|11660.26|11660.43|11660.43|11660.26|11660.26|0
1628863340000|2021-08-13 14:02:20|11660.67|11660.67|11660.46|11660.46|11660.67|11660.67|11660.46|11660.46|0
1628863350000|2021-08-13 14:02:30|11661.16|11661.16|11662.17|11662.17|11662.17|11662.17|11661.16|11661.16|0
1628863360000|2021-08-13 14:02:40|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|11664.18|0
1628863400000|2021-08-13 14:03:20|11664.31|11664.31|11667.22|11667.22|11667.22|11667.22|11664.31|11664.31|0
1628863410000|2021-08-13 14:03:30|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|11668.22|0
1628863420000|2021-08-13 14:03:40|11668.32|11668.32|11668.73|11668.73|11668.9|11668.9|11668.32|11668.32|0
1628863430000|2021-08-13 14:03:50|11669.02|11669.02|11670.33|11670.33|11670.33|11670.33|11669.02|11669.02|0
1628863440000|2021-08-13 14:04:00|11670.74|11670.74|11670.41|11670.41|11670.74|11670.74|11670.33|11670.33|0
1628863470000|2021-08-13 14:04:30|11670.33|11670.33|11670.38|11670.38|11670.38|11670.38|11670.25|11670.25|0
1628863490000|2021-08-13 14:04:50|11670.21|11670.21|11670.04|11670.04|11670.21|11670.21|11670.04|11670.04|0
1628863500000|2021-08-13 14:05:00|11669.88|11669.88|11667.66|11667.66|11669.88|11669.88|11667.66|11667.66|0
1628863520000|2021-08-13 14:05:20|11667.58|11667.58|11667.58|11667.58|11667.79|11667.79|11667.58|11667.58|0
1628863530000|2021-08-13 14:05:30|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|11667.36|0
1628863550000|2021-08-13 14:05:50|11666.96|11666.96|11667.36|11667.36|11667.36|11667.36|11666.96|11666.96|0
1628863560000|2021-08-13 14:06:00|11667.23|11667.23|11667.36|11667.36|11667.36|11667.36|11667.23|11667.23|0
1628863570000|2021-08-13 14:06:10|11666.66|11666.66|11665.65|11665.65|11666.87|11666.87|11665.65|11665.65|0
1628863610000|2021-08-13 14:06:50|11665.43|11665.43|11664.3|11664.3|11665.43|11665.43|11664.3|11664.3|0
1628863630000|2021-08-13 14:07:10|11664.5|11664.5|11664.29|11664.29|11664.5|11664.5|11664.29|11664.29|0
1628863650000|2021-08-13 14:07:30|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|11663.88|0
1628863660000|2021-08-13 14:07:40|11662.65|11662.65|11663.88|11663.88|11663.88|11663.88|11662.65|11662.65|0
1628863670000|2021-08-13 14:07:50|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|11664.14|0
1628863680000|2021-08-13 14:08:00|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|11664.3|0
1628863720000|2021-08-13 14:08:40|11664.39|11664.39|11664.52|11664.52|11664.52|11664.52|11664.39|11664.39|0
1628863730000|2021-08-13 14:08:50|11664.69|11664.69|11663.51|11663.51|11664.69|11664.69|11663.51|11663.51|0
1628863740000|2021-08-13 14:09:00|11659.82|11659.82|11658.59|11658.59|11659.82|11659.82|11658.59|11658.59|0
1628863750000|2021-08-13 14:09:10|11661.05|11661.05|11661.05|11661.05|11661.05|11661.05|11661.05|11661.05|0
1628863790000|2021-08-13 14:09:50|11662.06|11662.06|11662.47|11662.47|11662.47|11662.47|11662.06|11662.06|0
1628863800000|2021-08-13 14:10:00|11662.25|11662.25|11662.25|11662.25|11662.25|11662.25|11662.25|11662.25|0
1628863870000|2021-08-13 14:11:10|11661.25|11661.25|11661.33|11661.33|11661.33|11661.33|11661.25|11661.25|0
1628863880000|2021-08-13 14:11:20|11661.17|11661.17|11660.68|11660.68|11661.17|11661.17|11660.68|11660.68|0
1628863890000|2021-08-13 14:11:30|11660.51|11660.51|11660.09|11660.09|11660.51|11660.51|11660.09|11660.09|0
1628863900000|2021-08-13 14:11:40|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|11660.44|0
1628863910000|2021-08-13 14:11:50|11660.5|11660.5|11660.5|11660.5|11660.5|11660.5|11660.5|11660.5|0
1628863920000|2021-08-13 14:12:00|11660.9|11660.9|11661.51|11661.51|11661.51|11661.51|11660.9|11660.9|0
1628863930000|2021-08-13 14:12:10|11661.59|11661.59|11661.59|11661.59|11661.59|11661.59|11661.51|11661.51|0
1628863960000|2021-08-13 14:12:40|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|11661.43|0
1628863970000|2021-08-13 14:12:50|11661.35|11661.35|11661.43|11661.43|11661.51|11661.51|11661.35|11661.35|0
1628863980000|2021-08-13 14:13:00|11661.26|11661.26|11659.98|11659.98|11661.26|11661.26|11659.9|11659.9|0
1628864000000|2021-08-13 14:13:20|11659.74|11659.74|11659.09|11659.09|11659.74|11659.74|11659.09|11659.09|0
1628864010000|2021-08-13 14:13:30|11658.87|11658.87|11658.87|11658.87|11658.87|11658.87|11658.87|11658.87|0
1628864020000|2021-08-13 14:13:40|11658.91|11658.91|11658.91|11658.91|11658.91|11658.91|11658.91|11658.91|0
1628864040000|2021-08-13 14:14:00|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|11658.75|0
1628864060000|2021-08-13 14:14:20|11658.67|11658.67|11658.67|11658.67|11658.67|11658.67|11658.67|11658.67|0
1628864070000|2021-08-13 14:14:30|11658.5|11658.5|11657.64|11657.64|11658.5|11658.5|11657.64|11657.64|0
1628864080000|2021-08-13 14:14:40|11656.64|11656.64|11657.1|11657.1|11657.1|11657.1|11656.64|11656.64|0
1628864100000|2021-08-13 14:15:00|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|11658.11|0
1628864110000|2021-08-13 14:15:10|11659.6|11659.6|11657.14|11657.14|11659.6|11659.6|11657.14|11657.14|0
1628864120000|2021-08-13 14:15:20|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|11657.49|0
1628864140000|2021-08-13 14:15:40|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|11657.14|0
1628864150000|2021-08-13 14:15:50|11658.37|11658.37|11658.78|11658.78|11658.78|11658.78|11658.37|11658.37|0
1628864180000|2021-08-13 14:16:20|11658.7|11658.7|11657.92|11657.92|11658.7|11658.7|11657.92|11657.92|0
1628864190000|2021-08-13 14:16:30|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|11657.52|0
1628864230000|2021-08-13 14:17:10|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|11657.46|0
1628864240000|2021-08-13 14:17:20|11657.38|11657.38|11657.22|11657.22|11657.38|11657.38|11657.22|11657.22|0
1628864260000|2021-08-13 14:17:40|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|11657.3|0
1628864270000|2021-08-13 14:17:50|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|11656.95|0
1628864280000|2021-08-13 14:18:00|11657.38|11657.38|11656.46|11656.46|11657.38|11657.38|11656.38|11656.38|0
1628864290000|2021-08-13 14:18:10|11655.23|11655.23|11655.23|11655.23|11655.23|11655.23|11655.23|11655.23|0
1628864310000|2021-08-13 14:18:30|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|0
1628864320000|2021-08-13 14:18:40|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|11655.27|0
1628864330000|2021-08-13 14:18:50|11654.26|11654.26|11654.11|11654.11|11654.26|11654.26|11654.11|11654.11|0
1628864340000|2021-08-13 14:19:00|11653.96|11653.96|11653.79|11653.79|11653.96|11653.96|11653.79|11653.79|0
1628864380000|2021-08-13 14:19:40|11654.8|11654.8|11654.63|11654.63|11654.8|11654.8|11653.79|11653.79|0
1628864410000|2021-08-13 14:20:10|11654.22|11654.22|11654.63|11654.63|11654.63|11654.63|11654.22|11654.22|0
1628864420000|2021-08-13 14:20:20|11654.39|11654.39|11654.15|11654.15|11654.39|11654.39|11654.15|11654.15|0
1628864430000|2021-08-13 14:20:30|11656.16|11656.16|11656.24|11656.24|11656.24|11656.24|11656.16|11656.16|0
1628864440000|2021-08-13 14:20:40|11656.45|11656.45|11656.45|11656.45|11656.45|11656.45|11656.45|11656.45|0
1628864460000|2021-08-13 14:21:00|11656.4|11656.4|11656.4|11656.4|11656.4|11656.4|11656.4|11656.4|0
1628864470000|2021-08-13 14:21:10|11656.56|11656.56|11656.87|11656.87|11656.87|11656.87|11656.56|11656.56|0
1628864480000|2021-08-13 14:21:20|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|11657.03|0
1628864490000|2021-08-13 14:21:30|11656.95|11656.95|11657.36|11657.36|11657.36|11657.36|11656.95|11656.95|0
1628864510000|2021-08-13 14:21:50|11657.72|11657.72|11659.95|11659.95|11659.95|11659.95|11657.72|11657.72|0
1628864570000|2021-08-13 14:22:50|11660.17|11660.17|11660.17|11660.17|11660.17|11660.17|11660.17|11660.17|0
1628864580000|2021-08-13 14:23:00|11660.03|11660.03|11660.03|11660.03|11660.03|11660.03|11660.03|11660.03|0
1628864600000|2021-08-13 14:23:20|11659.86|11659.86|11659.86|11659.86|11659.86|11659.86|11659.86|11659.86|0
1628864620000|2021-08-13 14:23:40|11660.04|11660.04|11660.04|11660.04|11660.04|11660.04|11660.04|11660.04|0
1628864660000|2021-08-13 14:24:20|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|11659.82|0
1628864690000|2021-08-13 14:24:50|11661.05|11661.05|11661.54|11661.54|11661.54|11661.54|11661.05|11661.05|0
1628864720000|2021-08-13 14:25:20|11662.76|11662.76|11662.61|11662.61|11662.76|11662.76|11662.61|11662.61|0
1628864750000|2021-08-13 14:25:50|11662.53|11662.53|11662.45|11662.45|11662.53|11662.53|11662.45|11662.45|0
1628864760000|2021-08-13 14:26:00|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|11662.37|0
1628864770000|2021-08-13 14:26:10|11662.14|11662.14|11661.98|11661.98|11662.14|11662.14|11661.98|11661.98|0
1628864780000|2021-08-13 14:26:20|11662.14|11662.14|11662.14|11662.14|11662.14|11662.14|11662.14|11662.14|0
1628864790000|2021-08-13 14:26:30|11662.22|11662.22|11662.57|11662.57|11662.57|11662.57|11662.22|11662.22|0
1628864800000|2021-08-13 14:26:40|11662.81|11662.81|11662.05|11662.05|11663.05|11663.05|11662.05|11662.05|0
1628864810000|2021-08-13 14:26:50|11661.89|11661.89|11661.89|11661.89|11661.89|11661.89|11661.89|11661.89|0
1628864820000|2021-08-13 14:27:00|11661.53|11661.53|11661.7|11661.7|11661.7|11661.7|11661.53|11661.53|0
1628864850000|2021-08-13 14:27:30|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|11661.62|0
1628864870000|2021-08-13 14:27:50|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|11661.41|0
1628864880000|2021-08-13 14:28:00|11660.89|11660.89|11661.18|11661.18|11661.18|11661.18|11660.89|11660.89|0
1628864900000|2021-08-13 14:28:20|11660.65|11660.65|11660.32|11660.32|11660.65|11660.65|11660.32|11660.32|0
1628864920000|2021-08-13 14:28:40|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|11660.08|0
1628864930000|2021-08-13 14:28:50|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|0
1628864940000|2021-08-13 14:29:00|11659.62|11659.62|11659.62|11659.62|11659.62|11659.62|11659.62|11659.62|0
1628864950000|2021-08-13 14:29:10|11659.26|11659.26|11658.45|11658.45|11659.26|11659.26|11658.45|11658.45|0
1628864960000|2021-08-13 14:29:20|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|11656.44|0
1628864980000|2021-08-13 14:29:40|11656.76|11656.76|11656.85|11656.85|11656.85|11656.85|11656.76|11656.76|0
1628864990000|2021-08-13 14:29:50|11657.85|11657.85|11657.96|11657.96|11657.96|11657.96|11657.44|11657.44|0
1628865000000|2021-08-13 14:30:00|11657.82|11657.82|11658.22|11658.22|11658.22|11658.22|11657.82|11657.82|0
1628865010000|2021-08-13 14:30:10|11658.36|11658.36|11658.21|11658.21|11658.5|11658.5|11658.21|11658.21|0
1628865060000|2021-08-13 14:31:00|11658.06|11658.06|11658.12|11658.12|11658.12|11658.12|11657.97|11657.97|0
1628865080000|2021-08-13 14:31:20|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|11657.78|0
1628865090000|2021-08-13 14:31:30|11657.91|11657.91|11657.79|11657.79|11657.95|11657.95|11657.79|11657.79|0
1628865110000|2021-08-13 14:31:50|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|11658.15|0
1628865130000|2021-08-13 14:32:10|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|11658.36|0
1628865150000|2021-08-13 14:32:30|11658.53|11658.53|11658.7|11658.7|11658.7|11658.7|11658.53|11658.53|0
1628865170000|2021-08-13 14:32:50|11658.63|11658.63|11658.63|11658.63|11658.63|11658.63|11658.63|11658.63|0
1628865200000|2021-08-13 14:33:20|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|11658.49|0
1628865210000|2021-08-13 14:33:30|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|11658.42|0
1628865260000|2021-08-13 14:34:20|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|11658.27|0
1628865270000|2021-08-13 14:34:30|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|0
1628865280000|2021-08-13 14:34:40|11658.67|11658.67|11658.82|11658.82|11658.82|11658.82|11658.67|11658.67|0
1628865290000|2021-08-13 14:34:50|11658.9|11658.9|11658.52|11658.52|11658.9|11658.9|11658.52|11658.52|0
1628865300000|2021-08-13 14:35:00|11658.57|11658.57|11658.74|11658.74|11658.74|11658.74|11658.57|11658.57|0
1628865310000|2021-08-13 14:35:10|11657.52|11657.52|11654.67|11654.67|11657.52|11657.52|11654.67|11654.67|0
1628865320000|2021-08-13 14:35:20|11654.72|11654.72|11655.26|11655.26|11655.26|11655.26|11654.72|11654.72|0
1628865330000|2021-08-13 14:35:30|11655.18|11655.18|11654.77|11654.77|11655.18|11655.18|11654.77|11654.77|0
1628865340000|2021-08-13 14:35:40|11655.18|11655.18|11656.17|11656.17|11656.17|11656.17|11655.17|11655.17|0
1628865360000|2021-08-13 14:36:00|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|11656.15|0
1628865380000|2021-08-13 14:36:20|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|0
1628865440000|2021-08-13 14:37:20|11656.08|11656.08|11656.11|11656.11|11656.11|11656.11|11656.08|11656.08|0
1628865510000|2021-08-13 14:38:30|11656.35|11656.35|11656.18|11656.18|11656.35|11656.35|11656.18|11656.18|0
1628865520000|2021-08-13 14:38:40|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|11656.26|0
1628865540000|2021-08-13 14:39:00|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|11656.17|0
1628865570000|2021-08-13 14:39:30|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|11655.96|0
1628865590000|2021-08-13 14:39:50|11656.11|11656.11|11654.48|11654.48|11656.11|11656.11|11654.4|11654.4|0
1628865640000|2021-08-13 14:40:40|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|11654.83|0
1628865670000|2021-08-13 14:41:10|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|11655.19|0
1628865690000|2021-08-13 14:41:30|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|11654.65|0
1628865700000|2021-08-13 14:41:40|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|11654.52|0
1628865710000|2021-08-13 14:41:50|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|11654.29|0
1628865740000|2021-08-13 14:42:20|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|11654.22|0
1628865770000|2021-08-13 14:42:50|11654.25|11654.25|11654.22|11654.22|11654.25|11654.25|11654.22|11654.22|0
1628865780000|2021-08-13 14:43:00|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|11654.3|0
1628865790000|2021-08-13 14:43:10|11654.03|11654.03|11654.03|11654.03|11654.03|11654.03|11654.03|11654.03|0
1628865800000|2021-08-13 14:43:20|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|11654.11|0
1628865820000|2021-08-13 14:43:40|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|0
1628865830000|2021-08-13 14:43:50|11651.65|11651.65|11651.57|11651.57|11651.73|11651.73|11651.57|11651.57|0
1628865840000|2021-08-13 14:44:00|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|11651.06|0
1628865880000|2021-08-13 14:44:40|11650.65|11650.65|11651.06|11651.06|11651.06|11651.06|11650.65|11650.65|0
1628865890000|2021-08-13 14:44:50|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|11650.85|0
1628865930000|2021-08-13 14:45:30|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|11650.93|0
1628865950000|2021-08-13 14:45:50|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|11649.7|0
1628865960000|2021-08-13 14:46:00|11649.57|11649.57|11649.57|11649.57|11649.57|11649.57|11649.57|11649.57|0
1628865970000|2021-08-13 14:46:10|11649.74|11649.74|11649.57|11649.57|11649.74|11649.74|11649.57|11649.57|0
1628866010000|2021-08-13 14:46:50|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|11649.78|0
1628866020000|2021-08-13 14:47:00|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|11650.02|0
1628866030000|2021-08-13 14:47:10|11649.86|11649.86|11649.79|11649.79|11649.86|11649.86|11649.79|11649.79|0
1628866040000|2021-08-13 14:47:20|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|0
1628866080000|2021-08-13 14:48:00|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|11649.87|0
1628866090000|2021-08-13 14:48:10|11649.95|11649.95|11649.8|11649.8|11649.95|11649.95|11648.57|11648.57|0
1628866130000|2021-08-13 14:48:50|11649.76|11649.76|11649.71|11649.71|11649.76|11649.76|11649.71|11649.71|0
1628866180000|2021-08-13 14:49:40|11649.63|11649.63|11649.72|11649.72|11649.72|11649.72|11649.63|11649.63|0
1628866190000|2021-08-13 14:49:50|11649.63|11649.63|11649.78|11649.78|11649.78|11649.78|11649.63|11649.63|0
1628866200000|2021-08-13 14:50:00|11650.19|11650.19|11650.21|11650.21|11650.21|11650.21|11650.17|11650.17|0
1628866210000|2021-08-13 14:50:10|11650.05|11650.05|11649.89|11649.89|11650.05|11650.05|11649.89|11649.89|0
1628866220000|2021-08-13 14:50:20|11649.73|11649.73|11649.66|11649.66|11649.73|11649.73|11649.66|11649.66|0
1628866230000|2021-08-13 14:50:30|11649.71|11649.71|11649.73|11649.73|11649.73|11649.73|11649.71|11649.71|0
1628866240000|2021-08-13 14:50:40|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|11649.68|0
1628866250000|2021-08-13 14:50:50|11649.66|11649.66|11649.68|11649.68|11649.68|11649.68|11649.66|11649.66|0
1628866260000|2021-08-13 14:51:00|11649.6|11649.6|11650.21|11650.21|11650.21|11650.21|11649.6|11649.6|0
1628866280000|2021-08-13 14:51:20|11650.04|11650.04|11649.92|11649.92|11650.09|11650.09|11649.92|11649.92|0
1628866290000|2021-08-13 14:51:30|11649.84|11649.84|11649.92|11649.92|11649.92|11649.92|11649.84|11649.84|0
1628866350000|2021-08-13 14:52:30|11650.14|11650.14|11650.12|11650.12|11650.14|11650.14|11650.12|11650.12|0
1628866360000|2021-08-13 14:52:40|11649.88|11649.88|11650.09|11650.09|11650.09|11650.09|11649.88|11649.88|0
1628866370000|2021-08-13 14:52:50|11650.5|11650.5|11650.52|11650.52|11650.52|11650.52|11650.5|11650.5|0
1628866380000|2021-08-13 14:53:00|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|11650.11|0
1628866400000|2021-08-13 14:53:20|11650.28|11650.28|11650.52|11650.52|11650.52|11650.52|11650.28|11650.28|0
1628866410000|2021-08-13 14:53:30|11650.88|11650.88|11651.88|11651.88|11651.88|11651.88|11650.88|11650.88|0
1628866430000|2021-08-13 14:53:50|11651.8|11651.8|11651.8|11651.8|11651.8|11651.8|11651.8|11651.8|0
1628866440000|2021-08-13 14:54:00|11651.77|11651.77|11652.21|11652.21|11652.21|11652.21|11651.77|11651.77|0
1628866450000|2021-08-13 14:54:10|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|11652.43|0
1628866460000|2021-08-13 14:54:20|11652.41|11652.41|11652.43|11652.43|11652.43|11652.43|11652.41|11652.41|0
1628866470000|2021-08-13 14:54:30|11652.41|11652.41|11653.58|11653.58|11653.66|11653.66|11652.41|11652.41|0
1628866480000|2021-08-13 14:54:40|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|11653.5|0
1628866490000|2021-08-13 14:54:50|11653.42|11653.42|11653.15|11653.15|11653.42|11653.42|11653.15|11653.15|0
1628866540000|2021-08-13 14:55:40|11653.17|11653.17|11653.13|11653.13|11653.17|11653.17|11653.13|11653.13|0
1628866560000|2021-08-13 14:56:00|11653.15|11653.15|11653.46|11653.46|11653.46|11653.46|11653.15|11653.15|0
1628866570000|2021-08-13 14:56:10|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|11653.11|0
1628866580000|2021-08-13 14:56:20|11653.22|11653.22|11651.8|11651.8|11653.22|11653.22|11651.8|11651.8|0
1628866590000|2021-08-13 14:56:30|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|11651.45|0
1628866600000|2021-08-13 14:56:40|11651.53|11651.53|11651.76|11651.76|11651.93|11651.93|11651.45|11651.45|0
1628866610000|2021-08-13 14:56:50|11651.74|11651.74|11651.74|11651.74|11651.74|11651.74|11651.74|11651.74|0
1628866620000|2021-08-13 14:57:00|11651.77|11651.77|11651.77|11651.77|11651.77|11651.77|11651.77|11651.77|0
1628866630000|2021-08-13 14:57:10|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|11651.83|0
1628866640000|2021-08-13 14:57:20|11651.87|11651.87|11651.85|11651.85|11651.88|11651.88|11651.85|11651.85|0
1628866650000|2021-08-13 14:57:30|11651.99|11651.99|11652.26|11652.26|11652.26|11652.26|11651.99|11651.99|0
1628866660000|2021-08-13 14:57:40|11652.06|11652.06|11652.15|11652.15|11652.15|11652.15|11652.06|11652.06|0
1628866670000|2021-08-13 14:57:50|11652.32|11652.32|11652.28|11652.28|11652.32|11652.32|11652.28|11652.28|0
1628866680000|2021-08-13 14:58:00|11652.07|11652.07|11653.12|11653.12|11653.12|11653.12|11651.85|11651.85|0
1628866690000|2021-08-13 14:58:10|11653.26|11653.26|11653.31|11653.31|11653.31|11653.31|11653.26|11653.26|0
1628866700000|2021-08-13 14:58:20|11653.27|11653.27|11653.26|11653.26|11653.27|11653.27|11653.26|11653.26|0
1628866710000|2021-08-13 14:58:30|11653.22|11653.22|11653.2|11653.2|11653.22|11653.22|11653.2|11653.2|0
1628866730000|2021-08-13 14:58:50|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|11653.16|0
1628866750000|2021-08-13 14:59:10|11652.63|11652.63|11652.56|11652.56|11652.8|11652.8|11652.56|11652.56|0
1628866780000|2021-08-13 14:59:40|11652.97|11652.97|11652.89|11652.89|11652.97|11652.97|11652.89|11652.89|0
1628866790000|2021-08-13 14:59:50|11652.69|11652.69|11652.55|11652.55|11652.99|11652.99|11652.47|11652.47|0
1628866800000|2021-08-13 15:00:00|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|11651.32|0
1628866810000|2021-08-13 15:00:10|11651.49|11651.49|11651.53|11651.53|11651.7|11651.7|11651.49|11651.49|0
1628866820000|2021-08-13 15:00:20|11651.36|11651.36|11652.59|11652.59|11652.59|11652.59|11651.36|11651.36|0
1628866840000|2021-08-13 15:00:40|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|11652.76|0
1628866850000|2021-08-13 15:00:50|11652.81|11652.81|11653.17|11653.17|11653.17|11653.17|11652.81|11652.81|0
1628866880000|2021-08-13 15:01:20|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|11653.25|0
1628866900000|2021-08-13 15:01:40|11652.24|11652.24|11652.11|11652.11|11652.24|11652.24|11652.11|11652.11|0
1628866940000|2021-08-13 15:02:20|11651.94|11651.94|11648.46|11648.46|11651.94|11651.94|11648.46|11648.46|0
1628866950000|2021-08-13 15:02:30|11648.44|11648.44|11648.46|11648.46|11648.46|11648.46|11648.44|11648.44|0
1628867010000|2021-08-13 15:03:30|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|11648.24|0
1628867040000|2021-08-13 15:04:00|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|11648.07|0
1628867080000|2021-08-13 15:04:40|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|0
1628867100000|2021-08-13 15:05:00|11647.32|11647.32|11647.32|11647.32|11647.32|11647.32|11647.15|11647.15|0
1628867130000|2021-08-13 15:05:30|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|11647.21|0
1628867160000|2021-08-13 15:06:00|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|0
1628867180000|2021-08-13 15:06:20|11646.89|11646.89|11647.02|11647.02|11647.02|11647.02|11646.89|11646.89|0
1628867190000|2021-08-13 15:06:30|11646.67|11646.67|11647.15|11647.15|11647.15|11647.15|11646.67|11646.67|0
1628867200000|2021-08-13 15:06:40|11647.07|11647.07|11647.02|11647.02|11647.07|11647.07|11647.02|11647.02|0
1628867210000|2021-08-13 15:06:50|11646.66|11646.66|11646.66|11646.66|11646.66|11646.66|11646.31|11646.31|0
1628867220000|2021-08-13 15:07:00|11646.46|11646.46|11646.46|11646.46|11646.46|11646.46|11646.46|11646.46|0
1628867250000|2021-08-13 15:07:30|11646.41|11646.41|11646.37|11646.37|11646.41|11646.41|11646.37|11646.37|0
1628867260000|2021-08-13 15:07:40|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|0
1628867270000|2021-08-13 15:07:50|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|11645.33|0
1628867280000|2021-08-13 15:08:00|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|0
1628867310000|2021-08-13 15:08:30|11645.16|11645.16|11645.24|11645.24|11645.24|11645.24|11645.16|11645.16|0
1628867320000|2021-08-13 15:08:40|11645.49|11645.49|11645.51|11645.51|11645.51|11645.51|11645.49|11645.49|0
1628867330000|2021-08-13 15:08:50|11645.75|11645.75|11645.71|11645.71|11645.75|11645.75|11645.71|11645.71|0
1628867350000|2021-08-13 15:09:10|11646.07|11646.07|11645.7|11645.7|11646.07|11646.07|11645.66|11645.66|0
1628867360000|2021-08-13 15:09:20|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|11645.71|0
1628867370000|2021-08-13 15:09:30|11645.63|11645.63|11645.65|11645.65|11645.65|11645.65|11645.63|11645.63|0
1628867380000|2021-08-13 15:09:40|11645.63|11645.63|11645.71|11645.71|11645.71|11645.71|11645.63|11645.63|0
1628867390000|2021-08-13 15:09:50|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|11645.58|0
1628867400000|2021-08-13 15:10:00|11645.63|11645.63|11645.98|11645.98|11645.98|11645.98|11645.63|11645.63|0
1628867410000|2021-08-13 15:10:10|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|0
1628867420000|2021-08-13 15:10:20|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|11646.28|0
1628867440000|2021-08-13 15:10:40|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|0
1628867460000|2021-08-13 15:11:00|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|11646.37|0
1628867470000|2021-08-13 15:11:10|11646.58|11646.58|11646.58|11646.58|11646.58|11646.58|11646.58|11646.58|0
1628867480000|2021-08-13 15:11:20|11646.37|11646.37|11646.44|11646.44|11646.44|11646.44|11646.37|11646.37|0
1628867490000|2021-08-13 15:11:30|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|11646.43|0
1628867500000|2021-08-13 15:11:40|11646.35|11646.35|11646.35|11646.35|11646.35|11646.35|11646.35|11646.35|0
1628867510000|2021-08-13 15:11:50|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|0
1628867520000|2021-08-13 15:12:00|11646.1|11646.1|11645.88|11645.88|11646.1|11646.1|11645.88|11645.88|0
1628867530000|2021-08-13 15:12:10|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|11645.53|0
1628867550000|2021-08-13 15:12:30|11645.56|11645.56|11645.56|11645.56|11645.58|11645.58|11645.56|11645.56|0
1628867560000|2021-08-13 15:12:40|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|11645.55|0
1628867570000|2021-08-13 15:12:50|11646.06|11646.06|11646.04|11646.04|11646.06|11646.06|11646.04|11646.04|0
1628867580000|2021-08-13 15:13:00|11646.01|11646.01|11645.71|11645.71|11646.12|11646.12|11645.71|11645.71|0
1628867590000|2021-08-13 15:13:10|11645.92|11645.92|11646.16|11646.16|11646.16|11646.16|11645.92|11645.92|0
1628867600000|2021-08-13 15:13:20|11646.33|11646.33|11646.33|11646.33|11646.55|11646.55|11646.33|11646.33|0
1628867610000|2021-08-13 15:13:30|11646.42|11646.42|11646.44|11646.44|11646.44|11646.44|11646.42|11646.42|0
1628867620000|2021-08-13 15:13:40|11646.5|11646.5|11646.42|11646.42|11646.5|11646.5|11646.42|11646.42|0
1628867630000|2021-08-13 15:13:50|11646.51|11646.51|11646.51|11646.51|11646.51|11646.51|11646.51|11646.51|0
1628867640000|2021-08-13 15:14:00|11646.61|11646.61|11646.48|11646.48|11646.61|11646.61|11646.48|11646.48|0
1628867650000|2021-08-13 15:14:10|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|11646.44|0
1628867660000|2021-08-13 15:14:20|11646.87|11646.87|11646.34|11646.34|11646.87|11646.87|11646.34|11646.34|0
1628867670000|2021-08-13 15:14:30|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|11646.42|0
1628867680000|2021-08-13 15:14:40|11646.36|11646.36|11646.12|11646.12|11646.36|11646.36|11646.12|11646.12|0
1628867690000|2021-08-13 15:14:50|11646.18|11646.18|11646.27|11646.27|11646.27|11646.27|11646.18|11646.18|0
1628867710000|2021-08-13 15:15:10|11646.12|11646.12|11646.16|11646.16|11646.16|11646.16|11646.12|11646.12|0
1628867720000|2021-08-13 15:15:20|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|11646.57|0
1628867730000|2021-08-13 15:15:30|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|11646.78|0
1628867740000|2021-08-13 15:15:40|11646.7|11646.7|11646.63|11646.63|11646.7|11646.7|11646.63|11646.63|0
1628867780000|2021-08-13 15:16:20|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|11645.62|0
1628867790000|2021-08-13 15:16:30|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|11644.62|0
1628867800000|2021-08-13 15:16:40|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|0
1628867810000|2021-08-13 15:16:50|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|11643.26|0
1628867820000|2021-08-13 15:17:00|11643.04|11643.04|11643.04|11643.04|11643.04|11643.04|11643.04|11643.04|0
1628867830000|2021-08-13 15:17:10|11642.83|11642.83|11642.99|11642.99|11642.99|11642.99|11642.75|11642.75|0
1628867840000|2021-08-13 15:17:20|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|11642.79|0
1628867870000|2021-08-13 15:17:50|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|11643.01|0
1628867880000|2021-08-13 15:18:00|11643.25|11643.25|11641.83|11641.83|11643.25|11643.25|11641.83|11641.83|0
1628867890000|2021-08-13 15:18:10|11642.05|11642.05|11641.7|11641.7|11642.05|11642.05|11641.7|11641.7|0
1628867900000|2021-08-13 15:18:20|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1628867910000|2021-08-13 15:18:30|11641.75|11641.75|11641.75|11641.75|11641.75|11641.75|11641.75|11641.75|0
1628867940000|2021-08-13 15:19:00|11641.73|11641.73|11641.51|11641.51|11641.73|11641.73|11641.51|11641.51|0
1628867950000|2021-08-13 15:19:10|11640.99|11640.99|11641.08|11641.08|11641.19|11641.19|11640.99|11640.99|0
1628867990000|2021-08-13 15:19:50|11641|11641|11641|11641|11641|11641|11641|11641|0
1628868000000|2021-08-13 15:20:00|11641.05|11641.05|11641.39|11641.39|11641.39|11641.39|11641.05|11641.05|0
1628868010000|2021-08-13 15:20:10|11641.8|11641.8|11641.39|11641.39|11641.8|11641.8|11641.39|11641.39|0
1628868030000|2021-08-13 15:20:30|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|11641.44|0
1628868040000|2021-08-13 15:20:40|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|0
1628868060000|2021-08-13 15:21:00|11641.35|11641.35|11641.35|11641.35|11641.35|11641.35|11641.35|11641.35|0
1628868090000|2021-08-13 15:21:30|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|0
1628868100000|2021-08-13 15:21:40|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|11641.53|0
1628868110000|2021-08-13 15:21:50|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|0
1628868140000|2021-08-13 15:22:20|11642.68|11642.68|11642.68|11642.68|11642.68|11642.68|11642.68|11642.68|0
1628868150000|2021-08-13 15:22:30|11643.91|11643.91|11643.91|11643.91|11643.91|11643.91|11643.91|11643.91|0
1628868190000|2021-08-13 15:23:10|11643.74|11643.74|11644.4|11644.4|11644.4|11644.4|11643.69|11643.69|0
1628868200000|2021-08-13 15:23:20|11644.23|11644.23|11643.97|11643.97|11644.23|11644.23|11643.97|11643.97|0
1628868210000|2021-08-13 15:23:30|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|11642.97|0
1628868220000|2021-08-13 15:23:40|11643.18|11643.18|11643.41|11643.41|11643.47|11643.47|11642.95|11642.95|0
1628868230000|2021-08-13 15:23:50|11643.28|11643.28|11643.12|11643.12|11643.5|11643.5|11643.12|11643.12|0
1628868240000|2021-08-13 15:24:00|11642.96|11642.96|11642.66|11642.66|11643.1|11643.1|11642.66|11642.66|0
1628868250000|2021-08-13 15:24:10|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|11642.74|0
1628868270000|2021-08-13 15:24:30|11642.76|11642.76|11643.19|11643.19|11643.19|11643.19|11642.76|11642.76|0
1628868280000|2021-08-13 15:24:40|11643.27|11643.27|11643.27|11643.27|11643.27|11643.27|11643.27|11643.27|0
1628868290000|2021-08-13 15:24:50|11643.41|11643.41|11643.65|11643.65|11643.65|11643.65|11643.41|11643.41|0
1628868300000|2021-08-13 15:25:00|11643.87|11643.87|11643.88|11643.88|11643.88|11643.88|11643.87|11643.87|0
1628868310000|2021-08-13 15:25:10|11642.88|11642.88|11642.06|11642.06|11643.64|11643.64|11642.06|11642.06|0
1628868320000|2021-08-13 15:25:20|11643.29|11643.29|11643.29|11643.29|11643.29|11643.29|11643.29|11643.29|0
1628868340000|2021-08-13 15:25:40|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|11642.77|0
1628868350000|2021-08-13 15:25:50|11642.53|11642.53|11642.7|11642.7|11642.87|11642.87|11642.53|11642.53|0
1628868360000|2021-08-13 15:26:00|11642.87|11642.87|11642.63|11642.63|11642.87|11642.87|11642.63|11642.63|0
1628868370000|2021-08-13 15:26:10|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|11642.49|0
1628868390000|2021-08-13 15:26:30|11642.84|11642.84|11643.08|11643.08|11643.08|11643.08|11642.84|11642.84|0
1628868410000|2021-08-13 15:26:50|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|11643.49|0
1628868420000|2021-08-13 15:27:00|11643.9|11643.9|11644.38|11644.38|11644.38|11644.38|11643.9|11643.9|0
1628868430000|2021-08-13 15:27:10|11644.16|11644.16|11644.31|11644.31|11644.31|11644.31|11644.03|11644.03|0
1628868440000|2021-08-13 15:27:20|11643.65|11643.65|11644.92|11644.92|11644.92|11644.92|11643.65|11643.65|0
1628868460000|2021-08-13 15:27:40|11645.26|11645.26|11645.26|11645.26|11645.43|11645.43|11645.26|11645.26|0
1628868470000|2021-08-13 15:27:50|11647.27|11647.27|11648.01|11648.01|11648.01|11648.01|11647.27|11647.27|0
1628868480000|2021-08-13 15:28:00|11648.05|11648.05|11648.07|11648.07|11648.07|11648.07|11648.05|11648.05|0
1628868490000|2021-08-13 15:28:10|11647.91|11647.91|11648.36|11648.36|11648.36|11648.36|11647.91|11647.91|0
1628868500000|2021-08-13 15:28:20|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|11648.62|0
1628868510000|2021-08-13 15:28:30|11648.68|11648.68|11648.61|11648.61|11648.68|11648.68|11648.32|11648.32|0
1628868520000|2021-08-13 15:28:40|11648.78|11648.78|11648.58|11648.58|11648.78|11648.78|11648.58|11648.58|0
1628868530000|2021-08-13 15:28:50|11647.35|11647.35|11647.35|11647.35|11647.35|11647.35|11647.35|11647.35|0
1628868540000|2021-08-13 15:29:00|11647.8|11647.8|11647.56|11647.56|11647.8|11647.8|11647.39|11647.39|0
1628868550000|2021-08-13 15:29:10|11648.56|11648.56|11652.21|11652.21|11652.21|11652.21|11648.56|11648.56|0
1628868560000|2021-08-13 15:29:20|11652.42|11652.42|11652.59|11652.59|11652.59|11652.59|11652.42|11652.42|0
1628868570000|2021-08-13 15:29:30|11652.04|11652.04|11651.8|11651.8|11652.04|11652.04|11651.35|11651.35|0
1628868580000|2021-08-13 15:29:40|11652.07|11652.07|11652.6|11652.6|11652.6|11652.6|11651.51|11651.51|0
1628868590000|2021-08-13 15:29:50|11652.38|11652.38|11654.09|11654.09|11654.09|11654.09|11652.38|11652.38|0
1629098100000|2021-08-16 07:15:00|11605.64|11605.64|11603.33|11603.33|11605.64|11605.64|11603.33|11603.33|0
1629098120000|2021-08-16 07:15:20|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|11604.56|0
1629098140000|2021-08-16 07:15:40|11605.62|11605.62|11605.62|11605.62|11605.62|11605.62|11605.62|11605.62|0
1629098150000|2021-08-16 07:15:50|11604.39|11604.39|11604.51|11604.51|11605.4|11605.4|11604.39|11604.39|0
1629098160000|2021-08-16 07:16:00|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|0
1629098170000|2021-08-16 07:16:10|11604.38|11604.38|11603.04|11603.04|11604.38|11604.38|11603.04|11603.04|0
1629098180000|2021-08-16 07:16:20|11603.21|11603.21|11602.94|11602.94|11603.21|11603.21|11602.94|11602.94|0
1629098190000|2021-08-16 07:16:30|11603.76|11603.76|11604.99|11604.99|11604.99|11604.99|11603.76|11603.76|0
1629098200000|2021-08-16 07:16:40|11604.77|11604.77|11607.35|11607.35|11607.76|11607.76|11604.77|11604.77|0
1629098220000|2021-08-16 07:17:00|11606.92|11606.92|11607.26|11607.26|11607.26|11607.26|11606.92|11606.92|0
1629098230000|2021-08-16 07:17:10|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|11607.8|0
1629098260000|2021-08-16 07:17:40|11606.38|11606.38|11606.49|11606.49|11606.49|11606.49|11605.98|11605.98|0
1629098280000|2021-08-16 07:18:00|11606.9|11606.9|11607.47|11607.47|11607.47|11607.47|11606.9|11606.9|0
1629098290000|2021-08-16 07:18:10|11606.46|11606.46|11606.68|11606.68|11606.68|11606.68|11606.46|11606.46|0
1629098300000|2021-08-16 07:18:20|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|11606.81|0
1629098310000|2021-08-16 07:18:30|11611.73|11611.73|11613.74|11613.74|11613.74|11613.74|11611.73|11611.73|0
1629098330000|2021-08-16 07:18:50|11611.73|11611.73|11610.5|11610.5|11611.73|11611.73|11610.5|11610.5|0
1629098340000|2021-08-16 07:19:00|11610.93|11610.93|11615.95|11615.95|11615.95|11615.95|11610.93|11610.93|0
1629098350000|2021-08-16 07:19:10|11616.08|11616.08|11617.63|11617.63|11617.63|11617.63|11616.08|11616.08|0
1629098360000|2021-08-16 07:19:20|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|11618.06|0
1629098380000|2021-08-16 07:19:40|11617.41|11617.41|11617.41|11617.41|11617.41|11617.41|11617.41|11617.41|0
1629098400000|2021-08-16 07:20:00|11617.2|11617.2|11617.54|11617.54|11617.54|11617.54|11617.2|11617.2|0
1629098410000|2021-08-16 07:20:10|11616.31|11616.31|11618.32|11618.32|11618.32|11618.32|11616.31|11616.31|0
1629098420000|2021-08-16 07:20:20|11617.91|11617.91|11618.32|11618.32|11618.32|11618.32|11617.91|11617.91|0
1629098430000|2021-08-16 07:20:30|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|11618.45|0
1629098440000|2021-08-16 07:20:40|11618.19|11618.19|11620.64|11620.64|11620.64|11620.64|11618.19|11618.19|0
1629098450000|2021-08-16 07:20:50|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|0
1629098470000|2021-08-16 07:21:10|11619.64|11619.64|11616.49|11616.49|11619.64|11619.64|11616.49|11616.49|0
1629098520000|2021-08-16 07:22:00|11617.72|11617.72|11617.72|11617.72|11617.72|11617.72|11617.72|11617.72|0
1629098530000|2021-08-16 07:22:10|11618.06|11618.06|11617|11617|11618.23|11618.23|11617|11617|0
1629098550000|2021-08-16 07:22:30|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|11616.83|0
1629098560000|2021-08-16 07:22:40|11617.84|11617.84|11616.29|11616.29|11617.84|11617.84|11616.29|11616.29|0
1629098570000|2021-08-16 07:22:50|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|11615.88|0
1629098590000|2021-08-16 07:23:10|11616.7|11616.7|11617.96|11617.96|11617.96|11617.96|11616.7|11616.7|0
1629098600000|2021-08-16 07:23:20|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|0
1629098680000|2021-08-16 07:24:40|11618|11618|11615.94|11615.94|11618|11618|11615.94|11615.94|0
1629098690000|2021-08-16 07:24:50|11616.2|11616.2|11616.2|11616.2|11616.2|11616.2|11616.2|11616.2|0
1629098700000|2021-08-16 07:25:00|11619.22|11619.22|11619.22|11619.22|11619.22|11619.22|11619.22|11619.22|0
1629098710000|2021-08-16 07:25:10|11619.87|11619.87|11620.68|11620.68|11620.68|11620.68|11619.87|11619.87|0
1629098740000|2021-08-16 07:25:40|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|0
1629098760000|2021-08-16 07:26:00|11623.87|11623.87|11624.93|11624.93|11624.93|11624.93|11623.87|11623.87|0
1629098770000|2021-08-16 07:26:10|11625.24|11625.24|11625.37|11625.37|11625.37|11625.37|11625.24|11625.24|0
1629098780000|2021-08-16 07:26:20|11623.79|11623.79|11621.78|11621.78|11623.79|11623.79|11621.78|11621.78|0
1629098800000|2021-08-16 07:26:40|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|0
1629098820000|2021-08-16 07:27:00|11625.02|11625.02|11625.02|11625.02|11625.02|11625.02|11625.02|11625.02|0
1629098830000|2021-08-16 07:27:10|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|11624.31|0
1629098840000|2021-08-16 07:27:20|11624.55|11624.55|11621.08|11621.08|11624.55|11624.55|11621.08|11621.08|0
1629098850000|2021-08-16 07:27:30|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|11621.73|0
1629098870000|2021-08-16 07:27:50|11622.96|11622.96|11624.19|11624.19|11624.19|11624.19|11622.96|11622.96|0
1629098900000|2021-08-16 07:28:20|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|11623.33|0
1629098930000|2021-08-16 07:28:50|11623.49|11623.49|11623.84|11623.84|11623.84|11623.84|11623.49|11623.49|0
1629098950000|2021-08-16 07:29:10|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|11623.79|0
1629098970000|2021-08-16 07:29:30|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|11624.51|0
1629098980000|2021-08-16 07:29:40|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|11624.36|0
1629099000000|2021-08-16 07:30:00|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|11624.25|0
1629099010000|2021-08-16 07:30:10|11625.31|11625.31|11625.42|11625.42|11625.42|11625.42|11624.77|11624.77|0
1629099020000|2021-08-16 07:30:20|11625.06|11625.06|11625.15|11625.15|11625.36|11625.36|11624.71|11624.71|0
1629099030000|2021-08-16 07:30:30|11625.02|11625.02|11625.38|11625.38|11625.38|11625.38|11625.02|11625.02|0
1629099050000|2021-08-16 07:30:50|11625.81|11625.81|11625.77|11625.77|11625.81|11625.81|11625.77|11625.77|0
1629099060000|2021-08-16 07:31:00|11626.29|11626.29|11626.48|11626.48|11626.5|11626.5|11626.29|11626.29|0
1629099070000|2021-08-16 07:31:10|11626.5|11626.5|11627.52|11627.52|11627.52|11627.52|11626.5|11626.5|0
1629099080000|2021-08-16 07:31:20|11627.01|11627.01|11626.3|11626.3|11627.01|11627.01|11626.3|11626.3|0
1629099100000|2021-08-16 07:31:40|11623.06|11623.06|11619.66|11619.66|11623.06|11623.06|11619.66|11619.66|0
1629099110000|2021-08-16 07:31:50|11620.89|11620.89|11622.12|11622.12|11622.12|11622.12|11620.89|11620.89|0
1629099120000|2021-08-16 07:32:00|11621.47|11621.47|11619.86|11619.86|11621.47|11621.47|11619.86|11619.86|0
1629099140000|2021-08-16 07:32:20|11620.37|11620.37|11618.93|11618.93|11620.37|11620.37|11618.93|11618.93|0
1629099150000|2021-08-16 07:32:30|11618.85|11618.85|11618.33|11618.33|11618.85|11618.85|11618.33|11618.33|0
1629099160000|2021-08-16 07:32:40|11618.25|11618.25|11618.2|11618.2|11618.33|11618.33|11618.2|11618.2|0
1629099170000|2021-08-16 07:32:50|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|11618.85|0
1629099180000|2021-08-16 07:33:00|11619.01|11619.01|11618.8|11618.8|11619.01|11619.01|11618.8|11618.8|0
1629099190000|2021-08-16 07:33:10|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|0
1629099230000|2021-08-16 07:33:50|11615.56|11615.56|11615.34|11615.34|11615.56|11615.56|11615.34|11615.34|0
1629099280000|2021-08-16 07:34:40|11615.12|11615.12|11614.91|11614.91|11615.12|11615.12|11614.91|11614.91|0
1629099300000|2021-08-16 07:35:00|11614.44|11614.44|11613.21|11613.21|11614.44|11614.44|11613.21|11613.21|0
1629099310000|2021-08-16 07:35:10|11614.44|11614.44|11612.7|11612.7|11614.44|11614.44|11612.7|11612.7|0
1629099320000|2021-08-16 07:35:20|11611.97|11611.97|11611.73|11611.73|11611.97|11611.97|11611.73|11611.73|0
1629099330000|2021-08-16 07:35:30|11611.56|11611.56|11611.56|11611.56|11611.56|11611.56|11611.56|11611.56|0
1629099340000|2021-08-16 07:35:40|11611.05|11611.05|11608.35|11608.35|11611.05|11611.05|11608.35|11608.35|0
1629099350000|2021-08-16 07:35:50|11607.35|11607.35|11606.08|11606.08|11607.35|11607.35|11606.08|11606.08|0
1629099360000|2021-08-16 07:36:00|11606.43|11606.43|11608.48|11608.48|11608.9|11608.9|11606.43|11606.43|0
1629099370000|2021-08-16 07:36:10|11608.83|11608.83|11608.26|11608.26|11608.83|11608.83|11608.26|11608.26|0
1629099380000|2021-08-16 07:36:20|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1629099390000|2021-08-16 07:36:30|11608.12|11608.12|11608.12|11608.12|11608.12|11608.12|11608.12|11608.12|0
1629099400000|2021-08-16 07:36:40|11608.48|11608.48|11608.99|11608.99|11608.99|11608.99|11608.48|11608.48|0
1629099430000|2021-08-16 07:37:10|11608.58|11608.58|11606.22|11606.22|11608.58|11608.58|11606.22|11606.22|0
1629099440000|2021-08-16 07:37:20|11605.4|11605.4|11605.4|11605.4|11605.4|11605.4|11605.4|11605.4|0
1629099480000|2021-08-16 07:38:00|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|11605.64|0
1629099490000|2021-08-16 07:38:10|11606.04|11606.04|11605.83|11605.83|11606.04|11606.04|11605.83|11605.83|0
1629099510000|2021-08-16 07:38:30|11604.77|11604.77|11605.23|11605.23|11605.23|11605.23|11604.77|11604.77|0
1629099540000|2021-08-16 07:39:00|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|0
1629099550000|2021-08-16 07:39:10|11604.56|11604.56|11608.08|11608.08|11608.08|11608.08|11604.56|11604.56|0
1629099580000|2021-08-16 07:39:40|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|11608.3|0
1629099600000|2021-08-16 07:40:00|11608.95|11608.95|11609.28|11609.28|11609.77|11609.77|11608.95|11608.95|0
1629099610000|2021-08-16 07:40:10|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1629099620000|2021-08-16 07:40:20|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|11608.68|0
1629099630000|2021-08-16 07:40:30|11608.59|11608.59|11608.8|11608.8|11608.8|11608.8|11608.59|11608.59|0
1629099660000|2021-08-16 07:41:00|11608.93|11608.93|11608.65|11608.65|11608.93|11608.93|11608.65|11608.65|0
1629099690000|2021-08-16 07:41:30|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|11609.65|0
1629099700000|2021-08-16 07:41:40|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|11610.17|0
1629099720000|2021-08-16 07:42:00|11609.16|11609.16|11608.16|11608.16|11609.16|11609.16|11608.16|11608.16|0
1629099760000|2021-08-16 07:42:40|11609.16|11609.16|11610.17|11610.17|11610.17|11610.17|11609.16|11609.16|0
1629099780000|2021-08-16 07:43:00|11608.94|11608.94|11607.93|11607.93|11608.94|11608.94|11607.93|11607.93|0
1629099820000|2021-08-16 07:43:40|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|11608.37|0
1629099860000|2021-08-16 07:44:20|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|11607.94|0
1629099880000|2021-08-16 07:44:40|11607.67|11607.67|11604.36|11604.36|11608.08|11608.08|11604.36|11604.36|0
1629099890000|2021-08-16 07:44:50|11604.41|11604.41|11604.39|11604.39|11604.41|11604.41|11604.39|11604.39|0
1629099900000|2021-08-16 07:45:00|11603.16|11603.16|11601.32|11601.32|11603.16|11603.16|11601.32|11601.32|0
1629099910000|2021-08-16 07:45:10|11601.45|11601.45|11602.61|11602.61|11602.87|11602.87|11600.42|11600.42|0
1629099920000|2021-08-16 07:45:20|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1629099940000|2021-08-16 07:45:40|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|0
1629099950000|2021-08-16 07:45:50|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|0
1629099960000|2021-08-16 07:46:00|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|0
1629099970000|2021-08-16 07:46:10|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|0
1629099990000|2021-08-16 07:46:30|11604.06|11604.06|11605.06|11605.06|11606.07|11606.07|11604.06|11604.06|0
1629100000000|2021-08-16 07:46:40|11604.71|11604.71|11605.06|11605.06|11605.06|11605.06|11604.71|11604.71|0
1629100010000|2021-08-16 07:46:50|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|0
1629100020000|2021-08-16 07:47:00|11603.43|11603.43|11602.68|11602.68|11603.81|11603.81|11602.68|11602.68|0
1629100040000|2021-08-16 07:47:20|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|11600.63|0
1629100050000|2021-08-16 07:47:30|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|0
1629100070000|2021-08-16 07:47:50|11600.63|11600.63|11598.27|11598.27|11600.63|11600.63|11598.27|11598.27|0
1629100080000|2021-08-16 07:48:00|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|11598.67|0
1629100120000|2021-08-16 07:48:40|11597.45|11597.45|11593.57|11593.57|11597.45|11597.45|11593.57|11593.57|0
1629100130000|2021-08-16 07:48:50|11593.23|11593.23|11592.88|11592.88|11593.23|11593.23|11592.88|11592.88|0
1629100140000|2021-08-16 07:49:00|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|11592.61|0
1629100200000|2021-08-16 07:50:00|11592.82|11592.82|11592.5|11592.5|11592.82|11592.82|11592.5|11592.5|0
1629100210000|2021-08-16 07:50:10|11592.09|11592.09|11591.08|11591.08|11592.09|11592.09|11591.08|11591.08|0
1629100220000|2021-08-16 07:50:20|11592.09|11592.09|11593.09|11593.09|11593.09|11593.09|11592.09|11592.09|0
1629100240000|2021-08-16 07:50:40|11592.09|11592.09|11589.72|11589.72|11592.09|11592.09|11588.72|11588.72|0
1629100250000|2021-08-16 07:50:50|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|11590.73|0
1629100270000|2021-08-16 07:51:10|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|0
1629100320000|2021-08-16 07:52:00|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|11590.08|0
1629100340000|2021-08-16 07:52:20|11588.42|11588.42|11591.03|11591.03|11591.6|11591.6|11588.42|11588.42|0
1629100360000|2021-08-16 07:52:40|11592.26|11592.26|11594.01|11594.01|11594.01|11594.01|11592.26|11592.26|0
1629100400000|2021-08-16 07:53:20|11596.02|11596.02|11595.61|11595.61|11596.02|11596.02|11595.61|11595.61|0
1629100410000|2021-08-16 07:53:30|11597.62|11597.62|11597.62|11597.62|11597.62|11597.62|11597.62|11597.62|0
1629100420000|2021-08-16 07:53:40|11597.34|11597.34|11598.57|11598.57|11598.57|11598.57|11597.34|11597.34|0
1629100430000|2021-08-16 07:53:50|11598.78|11598.78|11599.13|11599.13|11599.13|11599.13|11598.78|11598.78|0
1629100490000|2021-08-16 07:54:50|11598.96|11598.96|11598.75|11598.75|11598.96|11598.96|11598.75|11598.75|0
1629100500000|2021-08-16 07:55:00|11598.53|11598.53|11599.17|11599.17|11600.54|11600.54|11598.53|11598.53|0
1629100510000|2021-08-16 07:55:10|11599.38|11599.38|11601.06|11601.06|11601.06|11601.06|11599.38|11599.38|0
1629100520000|2021-08-16 07:55:20|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|11602.36|0
1629100550000|2021-08-16 07:55:50|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|11602.58|0
1629100560000|2021-08-16 07:56:00|11602.36|11602.36|11603.59|11603.59|11603.59|11603.59|11602.36|11602.36|0
1629100570000|2021-08-16 07:56:10|11605.6|11605.6|11607.61|11607.61|11607.61|11607.61|11605.6|11605.6|0
1629100590000|2021-08-16 07:56:30|11608.26|11608.26|11607.04|11607.04|11608.26|11608.26|11606.03|11606.03|0
1629100620000|2021-08-16 07:57:00|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|0
1629100630000|2021-08-16 07:57:10|11607.61|11607.61|11609.21|11609.21|11609.21|11609.21|11607.61|11607.61|0
1629100650000|2021-08-16 07:57:30|11610.25|11610.25|11611.61|11611.61|11611.61|11611.61|11610.25|11610.25|0
1629100670000|2021-08-16 07:57:50|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1629100680000|2021-08-16 07:58:00|11611.89|11611.89|11613.27|11613.27|11613.27|11613.27|11611.89|11611.89|0
1629100690000|2021-08-16 07:58:10|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|11613.22|0
1629100700000|2021-08-16 07:58:20|11612.86|11612.86|11613.3|11613.3|11613.3|11613.3|11612.86|11612.86|0
1629100710000|2021-08-16 07:58:30|11613.35|11613.35|11612.35|11612.35|11613.35|11613.35|11612.35|11612.35|0
1629100720000|2021-08-16 07:58:40|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|11613.58|0
1629100730000|2021-08-16 07:58:50|11612.93|11612.93|11616.17|11616.17|11616.17|11616.17|11612.93|11612.93|0
1629100740000|2021-08-16 07:59:00|11615.62|11615.62|11616.48|11616.48|11616.48|11616.48|11615.62|11615.62|0
1629100750000|2021-08-16 07:59:10|11616.64|11616.64|11617.6|11617.6|11617.6|11617.6|11616.64|11616.64|0
1629100760000|2021-08-16 07:59:20|11617.17|11617.17|11616.76|11616.76|11617.17|11617.17|11616.76|11616.76|0
1629100770000|2021-08-16 07:59:30|11616.54|11616.54|11616.62|11616.62|11616.62|11616.62|11616.54|11616.54|0
1629100780000|2021-08-16 07:59:40|11616.51|11616.51|11616.24|11616.24|11616.51|11616.51|11616.24|11616.24|0
1629100790000|2021-08-16 07:59:50|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|11617.24|0
1629100810000|2021-08-16 08:00:10|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|0
1629100820000|2021-08-16 08:00:20|11618.46|11618.46|11618.68|11618.68|11618.68|11618.68|11618.46|11618.46|0
1629100830000|2021-08-16 08:00:30|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|0
1629100850000|2021-08-16 08:00:50|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|11619.11|0
1629100860000|2021-08-16 08:01:00|11618.79|11618.79|11618.71|11618.71|11618.79|11618.79|11618.71|11618.71|0
1629100870000|2021-08-16 08:01:10|11618.95|11618.95|11618.95|11618.95|11618.95|11618.95|11618.95|11618.95|0
1629100880000|2021-08-16 08:01:20|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|0
1629100890000|2021-08-16 08:01:30|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|11619.73|0
1629100900000|2021-08-16 08:01:40|11618.72|11618.72|11617.72|11617.72|11618.72|11618.72|11617.72|11617.72|0
1629100910000|2021-08-16 08:01:50|11617.98|11617.98|11617.98|11617.98|11617.98|11617.98|11617.98|11617.98|0
1629100930000|2021-08-16 08:02:10|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|0
1629100940000|2021-08-16 08:02:20|11616.46|11616.46|11614.97|11614.97|11616.98|11616.98|11614.97|11614.97|0
1629100950000|2021-08-16 08:02:30|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|11615.4|0
1629100960000|2021-08-16 08:02:40|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|0
1629100980000|2021-08-16 08:03:00|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|0
1629100990000|2021-08-16 08:03:10|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|11617.67|0
1629101060000|2021-08-16 08:04:20|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|11617.46|0
1629101070000|2021-08-16 08:04:30|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|0
1629101080000|2021-08-16 08:04:40|11617.75|11617.75|11617.83|11617.83|11617.83|11617.83|11617.59|11617.59|0
1629101100000|2021-08-16 08:05:00|11617.42|11617.42|11617.42|11617.42|11617.42|11617.42|11617.42|11617.42|0
1629101130000|2021-08-16 08:05:30|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|11616.19|0
1629101160000|2021-08-16 08:06:00|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|11615.98|0
1629101180000|2021-08-16 08:06:20|11618.99|11618.99|11619.34|11619.34|11619.34|11619.34|11618.99|11618.99|0
1629101190000|2021-08-16 08:06:30|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|11618.64|0
1629101230000|2021-08-16 08:07:10|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1629101240000|2021-08-16 08:07:20|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|11620.64|0
1629101280000|2021-08-16 08:08:00|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|11621.41|0
1629101290000|2021-08-16 08:08:10|11622.41|11622.41|11622.58|11622.58|11622.58|11622.58|11622.41|11622.41|0
1629101340000|2021-08-16 08:09:00|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|11622.94|0
1629101350000|2021-08-16 08:09:10|11623.94|11623.94|11622.72|11622.72|11623.94|11623.94|11622.72|11622.72|0
1629101360000|2021-08-16 08:09:20|11621.5|11621.5|11620.15|11620.15|11621.5|11621.5|11619.91|11619.91|0
1629101370000|2021-08-16 08:09:30|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|11619.74|0
1629101380000|2021-08-16 08:09:40|11619.96|11619.96|11621.66|11621.66|11621.66|11621.66|11619.96|11619.96|0
1629101390000|2021-08-16 08:09:50|11621.43|11621.43|11621.07|11621.07|11621.43|11621.43|11621.07|11621.07|0
1629101400000|2021-08-16 08:10:00|11621.23|11621.23|11622.29|11622.29|11622.29|11622.29|11621.23|11621.23|0
1629101440000|2021-08-16 08:10:40|11622.73|11622.73|11625.09|11625.09|11626.09|11626.09|11622.73|11622.73|0
1629101490000|2021-08-16 08:11:30|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|11625.43|0
1629101520000|2021-08-16 08:12:00|11626.14|11626.14|11626.14|11626.14|11626.14|11626.14|11626.14|11626.14|0
1629101540000|2021-08-16 08:12:20|11626.66|11626.66|11627.47|11627.47|11627.47|11627.47|11626.66|11626.66|0
1629101560000|2021-08-16 08:12:40|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|11629.48|0
1629101580000|2021-08-16 08:13:00|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|11628.48|0
1629101610000|2021-08-16 08:13:30|11628.61|11628.61|11627.49|11627.49|11628.61|11628.61|11627.49|11627.49|0
1629101640000|2021-08-16 08:14:00|11627.71|11627.71|11628.33|11628.33|11628.33|11628.33|11627.71|11627.71|0
1629101650000|2021-08-16 08:14:10|11628.55|11628.55|11628.33|11628.33|11628.55|11628.55|11628.33|11628.33|0
1629101660000|2021-08-16 08:14:20|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|11628.55|0
1629101680000|2021-08-16 08:14:40|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|11628.44|0
1629101700000|2021-08-16 08:15:00|11628.65|11628.65|11629.88|11629.88|11629.88|11629.88|11628.65|11628.65|0
1629101710000|2021-08-16 08:15:10|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|0
1629101730000|2021-08-16 08:15:30|11629.74|11629.74|11629.91|11629.91|11629.91|11629.91|11629.74|11629.74|0
1629101740000|2021-08-16 08:15:40|11631.92|11631.92|11633.63|11633.63|11633.63|11633.63|11631.92|11631.92|0
1629101750000|2021-08-16 08:15:50|11632.63|11632.63|11631.81|11631.81|11632.63|11632.63|11631.81|11631.81|0
1629101760000|2021-08-16 08:16:00|11634.27|11634.27|11634.27|11634.27|11634.27|11634.27|11634.27|11634.27|0
1629101770000|2021-08-16 08:16:10|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|0
1629101780000|2021-08-16 08:16:20|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|11633.13|0
1629101820000|2021-08-16 08:17:00|11632.73|11632.73|11632.97|11632.97|11633.14|11633.14|11632.73|11632.73|0
1629101830000|2021-08-16 08:17:10|11633.05|11633.05|11633.8|11633.8|11633.8|11633.8|11633.05|11633.05|0
1629101840000|2021-08-16 08:17:20|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|11634.32|0
1629101850000|2021-08-16 08:17:30|11634.72|11634.72|11635.1|11635.1|11635.1|11635.1|11634.72|11634.72|0
1629101890000|2021-08-16 08:18:10|11634.89|11634.89|11634.93|11634.93|11635.1|11635.1|11634.89|11634.89|0
1629101900000|2021-08-16 08:18:20|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|11635.28|0
1629101920000|2021-08-16 08:18:40|11634.06|11634.06|11634.06|11634.06|11634.06|11634.06|11634.06|11634.06|0
1629101930000|2021-08-16 08:18:50|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|11633.82|0
1629101940000|2021-08-16 08:19:00|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|0
1629101950000|2021-08-16 08:19:10|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|11634.24|0
1629101960000|2021-08-16 08:19:20|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|11634.08|0
1629101970000|2021-08-16 08:19:30|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|11636.08|0
1629101980000|2021-08-16 08:19:40|11636.44|11636.44|11635.43|11635.43|11636.44|11636.44|11635.43|11635.43|0
1629101990000|2021-08-16 08:19:50|11635.91|11635.91|11635.91|11635.91|11635.91|11635.91|11635.91|11635.91|0
1629102020000|2021-08-16 08:20:20|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|0
1629102030000|2021-08-16 08:20:30|11636.13|11636.13|11635.13|11635.13|11636.13|11636.13|11635.13|11635.13|0
1629102040000|2021-08-16 08:20:40|11634.12|11634.12|11633.77|11633.77|11634.12|11634.12|11633.77|11633.77|0
1629102060000|2021-08-16 08:21:00|11633.41|11633.41|11634.42|11634.42|11634.42|11634.42|11633.41|11633.41|0
1629102070000|2021-08-16 08:21:10|11635.42|11635.42|11635.83|11635.83|11635.83|11635.83|11635.42|11635.42|0
1629102080000|2021-08-16 08:21:20|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|11635.44|0
1629102100000|2021-08-16 08:21:40|11635.01|11635.01|11634.79|11634.79|11635.01|11635.01|11634.79|11634.79|0
1629102150000|2021-08-16 08:22:30|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|11634.62|0
1629102180000|2021-08-16 08:23:00|11633.39|11633.39|11632.53|11632.53|11633.39|11633.39|11632.53|11632.53|0
1629102190000|2021-08-16 08:23:10|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|0
1629102200000|2021-08-16 08:23:20|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|11631.44|0
1629102220000|2021-08-16 08:23:40|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|0
1629102230000|2021-08-16 08:23:50|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|11630.87|0
1629102240000|2021-08-16 08:24:00|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|11628.86|0
1629102250000|2021-08-16 08:24:10|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|0
1629102260000|2021-08-16 08:24:20|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|0
1629102280000|2021-08-16 08:24:40|11629.34|11629.34|11626.76|11626.76|11629.74|11629.74|11626.76|11626.76|0
1629102300000|2021-08-16 08:25:00|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|0
1629102320000|2021-08-16 08:25:20|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|0
1629102330000|2021-08-16 08:25:30|11627.52|11627.52|11627.52|11627.52|11627.52|11627.52|11627.52|11627.52|0
1629102380000|2021-08-16 08:26:20|11627.76|11627.76|11628.19|11628.19|11628.19|11628.19|11627.76|11627.76|0
1629102410000|2021-08-16 08:26:50|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|11629.42|0
1629102420000|2021-08-16 08:27:00|11629.55|11629.55|11631.41|11631.41|11631.41|11631.41|11629.38|11629.38|0
1629102430000|2021-08-16 08:27:10|11631.58|11631.58|11631.58|11631.58|11631.58|11631.58|11631.58|11631.58|0
1629102440000|2021-08-16 08:27:20|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|0
1629102460000|2021-08-16 08:27:40|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|11631.4|0
1629102470000|2021-08-16 08:27:50|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|0
1629102480000|2021-08-16 08:28:00|11631.79|11631.79|11631.79|11631.79|11631.79|11631.79|11631.79|11631.79|0
1629102490000|2021-08-16 08:28:10|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|11631.39|0
1629102500000|2021-08-16 08:28:20|11631.74|11631.74|11632.74|11632.74|11632.74|11632.74|11631.74|11631.74|0
1629102560000|2021-08-16 08:29:20|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|11631.74|0
1629102570000|2021-08-16 08:29:30|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|11631.53|0
1629102580000|2021-08-16 08:29:40|11630.52|11630.52|11630.52|11630.52|11630.52|11630.52|11630.52|11630.52|0
1629102590000|2021-08-16 08:29:50|11630.17|11630.17|11629.81|11629.81|11630.17|11630.17|11629.81|11629.81|0
1629102610000|2021-08-16 08:30:10|11629|11629|11629.03|11629.03|11629.03|11629.03|11628.86|11628.86|0
1629102620000|2021-08-16 08:30:20|11627.8|11627.8|11626.11|11626.11|11627.8|11627.8|11625.8|11625.8|0
1629102630000|2021-08-16 08:30:30|11626.13|11626.13|11626.39|11626.39|11626.39|11626.39|11626.13|11626.13|0
1629102660000|2021-08-16 08:31:00|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|11627.39|0
1629102700000|2021-08-16 08:31:40|11628.62|11628.62|11628.41|11628.41|11628.62|11628.62|11628.41|11628.41|0
1629102710000|2021-08-16 08:31:50|11627.97|11627.97|11627.97|11627.97|11627.97|11627.97|11627.97|11627.97|0
1629102720000|2021-08-16 08:32:00|11625.96|11625.96|11625.96|11625.96|11625.96|11625.96|11625.96|11625.96|0
1629102760000|2021-08-16 08:32:40|11626.97|11626.97|11627.97|11627.97|11627.97|11627.97|11626.97|11626.97|0
1629102770000|2021-08-16 08:32:50|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|0
1629102780000|2021-08-16 08:33:00|11627.11|11627.11|11629.12|11629.12|11629.12|11629.12|11627.11|11627.11|0
1629102790000|2021-08-16 08:33:10|11629.35|11629.35|11629|11629|11629.35|11629.35|11629|11629|0
1629102800000|2021-08-16 08:33:20|11629.22|11629.22|11629.22|11629.22|11629.22|11629.22|11629.22|11629.22|0
1629102810000|2021-08-16 08:33:30|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|0
1629102820000|2021-08-16 08:33:40|11627.21|11627.21|11627.64|11627.64|11627.64|11627.64|11627.21|11627.21|0
1629102840000|2021-08-16 08:34:00|11627.4|11627.4|11627.64|11627.64|11627.64|11627.64|11627.4|11627.4|0
1629102860000|2021-08-16 08:34:20|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|11627.95|0
1629102890000|2021-08-16 08:34:50|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|11627.82|0
1629102920000|2021-08-16 08:35:20|11627.9|11627.9|11627.47|11627.47|11627.9|11627.9|11627.47|11627.47|0
1629102950000|2021-08-16 08:35:50|11626.47|11626.47|11626.23|11626.23|11626.47|11626.47|11626.23|11626.23|0
1629102960000|2021-08-16 08:36:00|11626.31|11626.31|11627.54|11627.54|11627.54|11627.54|11626.31|11626.31|0
1629102970000|2021-08-16 08:36:10|11628.54|11628.54|11628.78|11628.78|11628.78|11628.78|11628.54|11628.54|0
1629102990000|2021-08-16 08:36:30|11629|11629|11629|11629|11629|11629|11629|11629|0
1629103020000|2021-08-16 08:37:00|11629.82|11629.82|11630.23|11630.23|11630.23|11630.23|11629.82|11629.82|0
1629103030000|2021-08-16 08:37:10|11630.12|11630.12|11630.46|11630.46|11630.46|11630.46|11630.12|11630.12|0
1629103040000|2021-08-16 08:37:20|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|11630.1|0
1629103050000|2021-08-16 08:37:30|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|11630.32|0
1629103060000|2021-08-16 08:37:40|11632.14|11632.14|11633.14|11633.14|11633.14|11633.14|11632.14|11632.14|0
1629103070000|2021-08-16 08:37:50|11633.36|11633.36|11633.68|11633.68|11633.84|11633.84|11633.36|11633.36|0
1629103080000|2021-08-16 08:38:00|11633.81|11633.81|11636.33|11636.33|11636.74|11636.74|11633.81|11633.81|0
1629103090000|2021-08-16 08:38:10|11636.49|11636.49|11636.55|11636.55|11636.55|11636.55|11636.49|11636.49|0
1629103140000|2021-08-16 08:39:00|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1629103170000|2021-08-16 08:39:30|11636.74|11636.74|11638.8|11638.8|11638.8|11638.8|11636.74|11636.74|0
1629103180000|2021-08-16 08:39:40|11639.34|11639.34|11636.4|11636.4|11639.87|11639.87|11636.4|11636.4|0
1629103190000|2021-08-16 08:39:50|11637.63|11637.63|11639.03|11639.03|11639.03|11639.03|11637.63|11637.63|0
1629103210000|2021-08-16 08:40:10|11637.8|11637.8|11637.8|11637.8|11637.8|11637.8|11637.8|11637.8|0
1629103220000|2021-08-16 08:40:20|11637.96|11637.96|11637.87|11637.87|11638.14|11638.14|11637.87|11637.87|0
1629103230000|2021-08-16 08:40:30|11638.03|11638.03|11638.2|11638.2|11638.2|11638.2|11638.03|11638.03|0
1629103250000|2021-08-16 08:40:50|11637.68|11637.68|11637.68|11637.68|11637.68|11637.68|11637.68|11637.68|0
1629103260000|2021-08-16 08:41:00|11637.85|11637.85|11637.85|11637.85|11637.85|11637.85|11637.85|11637.85|0
1629103270000|2021-08-16 08:41:10|11638.03|11638.03|11637.62|11637.62|11638.03|11638.03|11637.62|11637.62|0
1629103280000|2021-08-16 08:41:20|11637.35|11637.35|11637.62|11637.62|11637.62|11637.62|11637.35|11637.35|0
1629103290000|2021-08-16 08:41:30|11637.46|11637.46|11637.46|11637.46|11637.46|11637.46|11637.46|11637.46|0
1629103300000|2021-08-16 08:41:40|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1629103310000|2021-08-16 08:41:50|11637.8|11637.8|11637.8|11637.8|11637.8|11637.8|11637.8|11637.8|0
1629103320000|2021-08-16 08:42:00|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|11638.14|0
1629103370000|2021-08-16 08:42:50|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|11637.63|0
1629103380000|2021-08-16 08:43:00|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|11637.22|0
1629103390000|2021-08-16 08:43:10|11635.21|11635.21|11635.08|11635.08|11635.21|11635.21|11635.08|11635.08|0
1629103410000|2021-08-16 08:43:30|11634.95|11634.95|11635.12|11635.12|11635.12|11635.12|11634.95|11634.95|0
1629103420000|2021-08-16 08:43:40|11636.35|11636.35|11636.39|11636.39|11636.39|11636.39|11636.22|11636.22|0
1629103430000|2021-08-16 08:43:50|11636.73|11636.73|11636.73|11636.73|11636.73|11636.73|11636.73|11636.73|0
1629103440000|2021-08-16 08:44:00|11636.81|11636.81|11637.18|11637.18|11637.18|11637.18|11636.81|11636.81|0
1629103450000|2021-08-16 08:44:10|11637.01|11637.01|11637.14|11637.14|11637.14|11637.14|11637.01|11637.01|0
1629103470000|2021-08-16 08:44:30|11638.15|11638.15|11638.15|11638.15|11638.15|11638.15|11638.15|11638.15|0
1629103480000|2021-08-16 08:44:40|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|0
1629103490000|2021-08-16 08:44:50|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|11637.91|0
1629103540000|2021-08-16 08:45:40|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|11638.04|0
1629103550000|2021-08-16 08:45:50|11638.45|11638.45|11637.94|11637.94|11638.45|11638.45|11637.94|11637.94|0
1629103560000|2021-08-16 08:46:00|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|0
1629103570000|2021-08-16 08:46:10|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|11637.24|0
1629103600000|2021-08-16 08:46:40|11637.25|11637.25|11637.86|11637.86|11637.86|11637.86|11636.9|11636.9|0
1629103620000|2021-08-16 08:47:00|11638.58|11638.58|11638.72|11638.72|11638.72|11638.72|11638.58|11638.58|0
1629103650000|2021-08-16 08:47:30|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|11637.72|0
1629103660000|2021-08-16 08:47:40|11637.75|11637.75|11637.77|11637.77|11637.77|11637.77|11637.75|11637.75|0
1629103670000|2021-08-16 08:47:50|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|11637.99|0
1629103680000|2021-08-16 08:48:00|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1629103690000|2021-08-16 08:48:10|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|0
1629103700000|2021-08-16 08:48:20|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1629103740000|2021-08-16 08:49:00|11639.59|11639.59|11641.4|11641.4|11641.4|11641.4|11639.59|11639.59|0
1629103750000|2021-08-16 08:49:10|11641.92|11641.92|11641.76|11641.76|11641.92|11641.92|11641.76|11641.76|0
1629103790000|2021-08-16 08:49:50|11641.54|11641.54|11641.54|11641.54|11641.54|11641.54|11641.54|11641.54|0
1629103820000|2021-08-16 08:50:20|11642.06|11642.06|11643.64|11643.64|11643.64|11643.64|11642.06|11642.06|0
1629103830000|2021-08-16 08:50:30|11643.72|11643.72|11645.73|11645.73|11645.73|11645.73|11643.72|11643.72|0
1629103850000|2021-08-16 08:50:50|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|0
1629103870000|2021-08-16 08:51:10|11645.64|11645.64|11646.05|11646.05|11646.05|11646.05|11645.64|11645.64|0
1629103880000|2021-08-16 08:51:20|11645.97|11645.97|11646.38|11646.38|11646.38|11646.38|11645.97|11645.97|0
1629103890000|2021-08-16 08:51:30|11646.79|11646.79|11647.14|11647.14|11647.14|11647.14|11646.79|11646.79|0
1629103920000|2021-08-16 08:52:00|11647.06|11647.06|11646.99|11646.99|11647.06|11647.06|11646.99|11646.99|0
1629103950000|2021-08-16 08:52:30|11646.91|11646.91|11647.17|11647.17|11647.17|11647.17|11646.91|11646.91|0
1629103970000|2021-08-16 08:52:50|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|11646.74|0
1629103980000|2021-08-16 08:53:00|11647.74|11647.74|11646.74|11646.74|11647.74|11647.74|11646.74|11646.74|0
1629103990000|2021-08-16 08:53:10|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|11646.33|0
1629104010000|2021-08-16 08:53:30|11646.41|11646.41|11646.49|11646.49|11646.49|11646.49|11646.41|11646.41|0
1629104090000|2021-08-16 08:54:50|11646.09|11646.09|11646.09|11646.09|11646.09|11646.09|11646.09|11646.09|0
1629104100000|2021-08-16 08:55:00|11645.88|11645.88|11645.56|11645.56|11646.29|11646.29|11645.56|11645.56|0
1629104110000|2021-08-16 08:55:10|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|11645.34|0
1629104120000|2021-08-16 08:55:20|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|11645.56|0
1629104140000|2021-08-16 08:55:40|11646.08|11646.08|11642.49|11642.49|11646.08|11646.08|11642.49|11642.49|0
1629104160000|2021-08-16 08:56:00|11642.44|11642.44|11641.21|11641.21|11642.44|11642.44|11641.21|11641.21|0
1629104170000|2021-08-16 08:56:10|11638.75|11638.75|11638.51|11638.51|11638.75|11638.75|11638.51|11638.51|0
1629104180000|2021-08-16 08:56:20|11637.28|11637.28|11637.28|11637.28|11637.28|11637.28|11637.28|11637.28|0
1629104200000|2021-08-16 08:56:40|11636.89|11636.89|11636.18|11636.18|11636.89|11636.89|11636.18|11636.18|0
1629104210000|2021-08-16 08:56:50|11636.01|11636.01|11635.84|11635.84|11636.01|11636.01|11635.84|11635.84|0
1629104220000|2021-08-16 08:57:00|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|0
1629104240000|2021-08-16 08:57:20|11635.44|11635.44|11634.98|11634.98|11635.44|11635.44|11634.98|11634.98|0
1629104250000|2021-08-16 08:57:30|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|11634.95|0
1629104300000|2021-08-16 08:58:20|11635.3|11635.3|11635.08|11635.08|11635.3|11635.3|11635.08|11635.08|0
1629104310000|2021-08-16 08:58:30|11634.87|11634.87|11634.05|11634.05|11634.87|11634.87|11634.05|11634.05|0
1629104320000|2021-08-16 08:58:40|11634.03|11634.03|11634.51|11634.51|11634.51|11634.51|11634.03|11634.03|0
1629104330000|2021-08-16 08:58:50|11634.34|11634.34|11633.33|11633.33|11634.34|11634.34|11633.33|11633.33|0
1629104340000|2021-08-16 08:59:00|11633.07|11633.07|11633.03|11633.03|11633.07|11633.07|11631.34|11631.34|0
1629104360000|2021-08-16 08:59:20|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|11632.81|0
1629104370000|2021-08-16 08:59:30|11632.46|11632.46|11627.86|11627.86|11632.46|11632.46|11627.86|11627.86|0
1629104380000|2021-08-16 08:59:40|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|0
1629104400000|2021-08-16 09:00:00|11626.95|11626.95|11627.34|11627.34|11627.34|11627.34|11626.95|11626.95|0
1629104420000|2021-08-16 09:00:20|11627.57|11627.57|11627.57|11627.57|11627.57|11627.57|11627.57|11627.57|0
1629104450000|2021-08-16 09:00:50|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|11627.48|0
1629104520000|2021-08-16 09:02:00|11627.65|11627.65|11627.9|11627.9|11627.9|11627.9|11627.65|11627.65|0
1629104540000|2021-08-16 09:02:20|11628.42|11628.42|11628.09|11628.09|11628.59|11628.59|11628.09|11628.09|0
1629104560000|2021-08-16 09:02:40|11627.91|11627.91|11628.04|11628.04|11628.04|11628.04|11627.7|11627.7|0
1629104580000|2021-08-16 09:03:00|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|11627.87|0
1629104590000|2021-08-16 09:03:10|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|0
1629104640000|2021-08-16 09:04:00|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|0
1629104700000|2021-08-16 09:05:00|11630.76|11630.76|11630.76|11630.76|11630.76|11630.76|11630.76|11630.76|0
1629104750000|2021-08-16 09:05:50|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|11631.77|0
1629104760000|2021-08-16 09:06:00|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|0
1629104800000|2021-08-16 09:06:40|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|11632.59|0
1629104820000|2021-08-16 09:07:00|11632.51|11632.51|11630.07|11630.07|11632.51|11632.51|11630.07|11630.07|0
1629104830000|2021-08-16 09:07:10|11629.92|11629.92|11629.81|11629.81|11629.92|11629.92|11629.81|11629.81|0
1629104840000|2021-08-16 09:07:20|11630.22|11630.22|11630.47|11630.47|11630.63|11630.63|11630.22|11630.22|0
1629104850000|2021-08-16 09:07:30|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|11630.68|0
1629104860000|2021-08-16 09:07:40|11630.76|11630.76|11630.76|11630.76|11630.76|11630.76|11630.76|11630.76|0
1629104890000|2021-08-16 09:08:10|11631.47|11631.47|11631.82|11631.82|11631.82|11631.82|11631.47|11631.47|0
1629104910000|2021-08-16 09:08:30|11631.11|11631.11|11631.06|11631.06|11631.11|11631.11|11631.06|11631.06|0
1629104920000|2021-08-16 09:08:40|11630.84|11630.84|11628.83|11628.83|11630.84|11630.84|11628.83|11628.83|0
1629104930000|2021-08-16 09:08:50|11629.07|11629.07|11626.61|11626.61|11629.07|11629.07|11626.61|11626.61|0
1629104950000|2021-08-16 09:09:10|11625.61|11625.61|11625.77|11625.77|11625.77|11625.77|11625.61|11625.61|0
1629104990000|2021-08-16 09:09:50|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|11625.28|0
1629105000000|2021-08-16 09:10:00|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|0
1629105020000|2021-08-16 09:10:20|11625.28|11625.28|11625.06|11625.06|11625.28|11625.28|11625.06|11625.06|0
1629105040000|2021-08-16 09:10:40|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|0
1629105050000|2021-08-16 09:10:50|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|0
1629105060000|2021-08-16 09:11:00|11624.5|11624.5|11624.07|11624.07|11624.5|11624.5|11624.07|11624.07|0
1629105090000|2021-08-16 09:11:30|11624.42|11624.42|11624.03|11624.03|11624.42|11624.42|11623.6|11623.6|0
1629105120000|2021-08-16 09:12:00|11623.95|11623.95|11623.47|11623.47|11623.95|11623.95|11623.31|11623.31|0
1629105170000|2021-08-16 09:12:50|11622.46|11622.46|11622.46|11622.46|11622.46|11622.46|11622.46|11622.46|0
1629105180000|2021-08-16 09:13:00|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|11622.87|0
1629105190000|2021-08-16 09:13:10|11623.09|11623.09|11623.09|11623.09|11623.09|11623.09|11623.09|11623.09|0
1629105220000|2021-08-16 09:13:40|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|11622.38|0
1629105240000|2021-08-16 09:14:00|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|0
1629105250000|2021-08-16 09:14:10|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|0
1629105260000|2021-08-16 09:14:20|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|0
1629105300000|2021-08-16 09:15:00|11619.87|11619.87|11619.69|11619.69|11619.87|11619.87|11619.34|11619.34|0
1629105310000|2021-08-16 09:15:10|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|0
1629105320000|2021-08-16 09:15:20|11620.29|11620.29|11620.29|11620.29|11620.29|11620.29|11620.29|11620.29|0
1629105330000|2021-08-16 09:15:30|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|11620.5|0
1629105350000|2021-08-16 09:15:50|11621.51|11621.51|11623.27|11623.27|11623.27|11623.27|11621.51|11621.51|0
1629105380000|2021-08-16 09:16:20|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|11624.28|0
1629105450000|2021-08-16 09:17:30|11623.27|11623.27|11623.32|11623.32|11623.49|11623.49|11623.27|11623.27|0
1629105460000|2021-08-16 09:17:40|11623|11623|11623.08|11623.08|11623.08|11623.08|11623|11623|0
1629105500000|2021-08-16 09:18:20|11623.36|11623.36|11624.21|11624.21|11624.21|11624.21|11623.36|11623.36|0
1629105540000|2021-08-16 09:19:00|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|11624.38|0
1629105580000|2021-08-16 09:19:40|11624.03|11624.03|11625.47|11625.47|11625.47|11625.47|11624.03|11624.03|0
1629105590000|2021-08-16 09:19:50|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|11625.61|0
1629105600000|2021-08-16 09:20:00|11625.9|11625.9|11628|11628|11628|11628|11625.9|11625.9|0
1629105620000|2021-08-16 09:20:20|11627.76|11627.76|11627.68|11627.68|11627.76|11627.76|11627.68|11627.68|0
1629105640000|2021-08-16 09:20:40|11627.95|11627.95|11628.36|11628.36|11628.36|11628.36|11627.95|11627.95|0
1629105670000|2021-08-16 09:21:10|11629.36|11629.36|11629.36|11629.36|11629.36|11629.36|11629.36|11629.36|0
1629105690000|2021-08-16 09:21:30|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|0
1629105710000|2021-08-16 09:21:50|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|11630.29|0
1629105720000|2021-08-16 09:22:00|11630.07|11630.07|11628.19|11628.19|11630.07|11630.07|11628.19|11628.19|0
1629105750000|2021-08-16 09:22:30|11628.71|11628.71|11627.49|11627.49|11628.71|11628.71|11627.49|11627.49|0
1629105760000|2021-08-16 09:22:40|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|0
1629105780000|2021-08-16 09:23:00|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|11626.07|0
1629105790000|2021-08-16 09:23:10|11626.48|11626.48|11627.49|11627.49|11627.49|11627.49|11626.48|11626.48|0
1629105850000|2021-08-16 09:24:10|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|0
1629105940000|2021-08-16 09:25:40|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|11628.31|0
1629105960000|2021-08-16 09:26:00|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|11628.74|0
1629105980000|2021-08-16 09:26:20|11629.74|11629.74|11630.56|11630.56|11630.56|11630.56|11629.74|11629.74|0
1629105990000|2021-08-16 09:26:30|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|11632.57|0
1629106000000|2021-08-16 09:26:40|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|11631.16|0
1629106010000|2021-08-16 09:26:50|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|11631.08|0
1629106020000|2021-08-16 09:27:00|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|11631.26|0
1629106070000|2021-08-16 09:27:50|11631.09|11631.09|11631.26|11631.26|11631.26|11631.26|11631.09|11631.09|0
1629106110000|2021-08-16 09:28:30|11630.86|11630.86|11629.68|11629.68|11630.93|11630.93|11629.68|11629.68|0
1629106180000|2021-08-16 09:29:40|11631.09|11631.09|11631.45|11631.45|11631.45|11631.45|11631.09|11631.09|0
1629106210000|2021-08-16 09:30:10|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|0
1629106230000|2021-08-16 09:30:30|11631.93|11631.93|11631.71|11631.71|11632.14|11632.14|11631.71|11631.71|0
1629106270000|2021-08-16 09:31:10|11631.93|11631.93|11632.14|11632.14|11632.14|11632.14|11631.93|11631.93|0
1629106320000|2021-08-16 09:32:00|11632.36|11632.36|11632.58|11632.58|11632.58|11632.58|11632.36|11632.36|0
1629106330000|2021-08-16 09:32:10|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|11632.98|0
1629106380000|2021-08-16 09:33:00|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|11633.2|0
1629106450000|2021-08-16 09:34:10|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|11632.77|0
1629106480000|2021-08-16 09:34:40|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|11632.34|0
1629106490000|2021-08-16 09:34:50|11631.52|11631.52|11631.11|11631.11|11631.52|11631.52|11631.11|11631.11|0
1629106500000|2021-08-16 09:35:00|11630.63|11630.63|11629.63|11629.63|11630.63|11630.63|11629.63|11629.63|0
1629106510000|2021-08-16 09:35:10|11629.36|11629.36|11629.63|11629.63|11629.63|11629.63|11629.36|11629.36|0
1629106520000|2021-08-16 09:35:20|11629.41|11629.41|11628.81|11628.81|11629.41|11629.41|11628.81|11628.81|0
1629106530000|2021-08-16 09:35:30|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|11628.6|0
1629106540000|2021-08-16 09:35:40|11628.44|11628.44|11628.1|11628.1|11628.44|11628.44|11627.93|11627.93|0
1629106560000|2021-08-16 09:36:00|11627.75|11627.75|11626.98|11626.98|11627.75|11627.75|11625.98|11625.98|0
1629106580000|2021-08-16 09:36:20|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|11626.55|0
1629106600000|2021-08-16 09:36:40|11626.34|11626.34|11625.48|11625.48|11626.34|11626.34|11625.48|11625.48|0
1629106610000|2021-08-16 09:36:50|11625.26|11625.26|11625.26|11625.26|11625.26|11625.26|11625.26|11625.26|0
1629106620000|2021-08-16 09:37:00|11625.48|11625.48|11626.26|11626.26|11626.26|11626.26|11625.48|11625.48|0
1629106630000|2021-08-16 09:37:10|11626.48|11626.48|11628.48|11628.48|11628.48|11628.48|11626.48|11626.48|0
1629106650000|2021-08-16 09:37:30|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|11628.27|0
1629106670000|2021-08-16 09:37:50|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|11629.27|0
1629106680000|2021-08-16 09:38:00|11629.04|11629.04|11629.25|11629.25|11629.25|11629.25|11629.04|11629.04|0
1629106700000|2021-08-16 09:38:20|11629.04|11629.04|11628.03|11628.03|11629.04|11629.04|11628.03|11628.03|0
1629106710000|2021-08-16 09:38:30|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|11628.2|0
1629106720000|2021-08-16 09:38:40|11627.2|11627.2|11627.44|11627.44|11627.61|11627.61|11627.2|11627.2|0
1629106740000|2021-08-16 09:39:00|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|11627.61|0
1629106750000|2021-08-16 09:39:10|11627.51|11627.51|11627.39|11627.39|11627.51|11627.51|11627.39|11627.39|0
1629106760000|2021-08-16 09:39:20|11628.39|11628.39|11628.36|11628.36|11628.57|11628.57|11628.36|11628.36|0
1629106790000|2021-08-16 09:39:50|11628.14|11628.14|11627.29|11627.29|11628.14|11628.14|11627.29|11627.29|0
1629106800000|2021-08-16 09:40:00|11627.5|11627.5|11627.29|11627.29|11627.5|11627.5|11627.29|11627.29|0
1629106810000|2021-08-16 09:40:10|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|11627.46|0
1629106830000|2021-08-16 09:40:30|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|11626.23|0
1629106850000|2021-08-16 09:40:50|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|0
1629106860000|2021-08-16 09:41:00|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|11624.22|0
1629106940000|2021-08-16 09:42:20|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|11624.01|0
1629106950000|2021-08-16 09:42:30|11623.58|11623.58|11625.02|11625.02|11625.02|11625.02|11623.58|11623.58|0
1629106960000|2021-08-16 09:42:40|11624.68|11624.68|11625.68|11625.68|11625.68|11625.68|11624.68|11624.68|0
1629106970000|2021-08-16 09:42:50|11625.44|11625.44|11625.44|11625.44|11625.44|11625.44|11625.44|11625.44|0
1629106980000|2021-08-16 09:43:00|11625.28|11625.28|11625.5|11625.5|11625.5|11625.5|11625.28|11625.28|0
1629107030000|2021-08-16 09:43:50|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|0
1629107050000|2021-08-16 09:44:10|11627.35|11627.35|11625.34|11625.34|11627.35|11627.35|11625.34|11625.34|0
1629107060000|2021-08-16 09:44:20|11624.34|11624.34|11624.58|11624.58|11624.58|11624.58|11624.34|11624.34|0
1629107070000|2021-08-16 09:44:30|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|0
1629107100000|2021-08-16 09:45:00|11625.27|11625.27|11625.27|11625.27|11625.27|11625.27|11625.27|11625.27|0
1629107110000|2021-08-16 09:45:10|11625.1|11625.1|11624.62|11624.62|11625.1|11625.1|11624.4|11624.4|0
1629107130000|2021-08-16 09:45:30|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|11624.74|0
1629107150000|2021-08-16 09:45:50|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|11624.39|0
1629107180000|2021-08-16 09:46:20|11625.39|11625.39|11626.4|11626.4|11626.4|11626.4|11625.39|11625.39|0
1629107210000|2021-08-16 09:46:50|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|11626.16|0
1629107220000|2021-08-16 09:47:00|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|0
1629107240000|2021-08-16 09:47:20|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|11626.22|0
1629107290000|2021-08-16 09:48:10|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|11625.98|0
1629107330000|2021-08-16 09:48:50|11625.76|11625.76|11625.98|11625.98|11625.98|11625.98|11625.76|11625.76|0
1629107370000|2021-08-16 09:49:30|11626.99|11626.99|11627.34|11627.34|11627.34|11627.34|11626.99|11626.99|0
1629107390000|2021-08-16 09:49:50|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|11626.86|0
1629107400000|2021-08-16 09:50:00|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|11627.86|0
1629107420000|2021-08-16 09:50:20|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|11628.22|0
1629107430000|2021-08-16 09:50:30|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|0
1629107450000|2021-08-16 09:50:50|11628.41|11628.41|11628.2|11628.2|11628.41|11628.41|11628.2|11628.2|0
1629107480000|2021-08-16 09:51:20|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|11628.63|0
1629107500000|2021-08-16 09:51:40|11628.55|11628.55|11630.01|11630.01|11630.01|11630.01|11628.47|11628.47|0
1629107530000|2021-08-16 09:52:10|11630.42|11630.42|11630.77|11630.77|11630.77|11630.77|11630.42|11630.42|0
1629107550000|2021-08-16 09:52:30|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|0
1629107600000|2021-08-16 09:53:20|11630.05|11630.05|11630.7|11630.7|11630.7|11630.7|11630.05|11630.05|0
1629107610000|2021-08-16 09:53:30|11630.78|11630.78|11630.69|11630.69|11630.78|11630.78|11630.61|11630.61|0
1629107620000|2021-08-16 09:53:40|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|0
1629107640000|2021-08-16 09:54:00|11631.12|11631.12|11631.12|11631.12|11631.12|11631.12|11631.12|11631.12|0
1629107650000|2021-08-16 09:54:10|11631.3|11631.3|11631.3|11631.3|11631.3|11631.3|11631.3|11631.3|0
1629107660000|2021-08-16 09:54:20|11632.31|11632.31|11632.31|11632.31|11632.31|11632.31|11632.31|11632.31|0
1629107670000|2021-08-16 09:54:30|11631.3|11631.3|11631.3|11631.3|11631.3|11631.3|11631.3|11631.3|0
1629107690000|2021-08-16 09:54:50|11630.77|11630.77|11630.77|11630.77|11630.77|11630.77|11630.77|11630.77|0
1629107700000|2021-08-16 09:55:00|11630.61|11630.61|11631.06|11631.06|11631.06|11631.06|11630.61|11630.61|0
1629107710000|2021-08-16 09:55:10|11630.89|11630.89|11631.13|11631.13|11631.13|11631.13|11630.89|11630.89|0
1629107720000|2021-08-16 09:55:20|11631.54|11631.54|11631.54|11631.54|11631.54|11631.54|11631.54|11631.54|0
1629107740000|2021-08-16 09:55:40|11631.75|11631.75|11631.34|11631.34|11631.75|11631.75|11631.34|11631.34|0
1629107770000|2021-08-16 09:56:10|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1629107790000|2021-08-16 09:56:30|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|11630.96|0
1629107820000|2021-08-16 09:57:00|11631.37|11631.37|11632.95|11632.95|11632.95|11632.95|11631.37|11631.37|0
1629107840000|2021-08-16 09:57:20|11633.95|11633.95|11633.55|11633.55|11633.95|11633.95|11633.55|11633.55|0
1629107900000|2021-08-16 09:58:20|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|11633.62|0
1629107910000|2021-08-16 09:58:30|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|0
1629107920000|2021-08-16 09:58:40|11633.05|11633.05|11633.13|11633.13|11633.13|11633.13|11633.05|11633.05|0
1629107940000|2021-08-16 09:59:00|11632.89|11632.89|11631.88|11631.88|11632.89|11632.89|11631.88|11631.88|0
1629107950000|2021-08-16 09:59:10|11631.57|11631.57|11631.57|11631.57|11631.57|11631.57|11630.92|11630.92|0
1629107960000|2021-08-16 09:59:20|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|11631.36|0
1629107970000|2021-08-16 09:59:30|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|0
1629107980000|2021-08-16 09:59:40|11631.58|11631.58|11631.58|11631.58|11631.58|11631.58|11631.58|11631.58|0
1629107990000|2021-08-16 09:59:50|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|11631.23|0
1629108030000|2021-08-16 10:00:30|11631.65|11631.65|11631.65|11631.65|11631.65|11631.65|11631.65|11631.65|0
1629108040000|2021-08-16 10:00:40|11631.79|11631.79|11631.79|11631.79|11631.79|11631.79|11631.79|11631.79|0
1629108050000|2021-08-16 10:00:50|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|11631.71|0
1629108070000|2021-08-16 10:01:10|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|11632.14|0
1629108120000|2021-08-16 10:02:00|11631.38|11631.38|11631.33|11631.33|11631.38|11631.38|11631.33|11631.33|0
1629108140000|2021-08-16 10:02:20|11631.2|11631.2|11631.2|11631.2|11631.2|11631.2|11631.2|11631.2|0
1629108170000|2021-08-16 10:02:50|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1629108190000|2021-08-16 10:03:10|11631.16|11631.16|11631|11631|11631.16|11631.16|11631|11631|0
1629108200000|2021-08-16 10:03:20|11630.92|11630.92|11630.55|11630.55|11630.92|11630.92|11630.55|11630.55|0
1629108210000|2021-08-16 10:03:30|11630.33|11630.33|11630.33|11630.33|11630.33|11630.33|11630.33|11630.33|0
1629108220000|2021-08-16 10:03:40|11630.27|11630.27|11629.75|11629.75|11630.27|11630.27|11629.75|11629.75|0
1629108230000|2021-08-16 10:03:50|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|11629.67|0
1629108240000|2021-08-16 10:04:00|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|0
1629108270000|2021-08-16 10:04:30|11628.91|11628.91|11628.32|11628.32|11628.91|11628.91|11628.32|11628.32|0
1629108290000|2021-08-16 10:04:50|11628.48|11628.48|11628.24|11628.24|11628.48|11628.48|11628.24|11628.24|0
1629108300000|2021-08-16 10:05:00|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|11627.81|0
1629108310000|2021-08-16 10:05:10|11627.89|11627.89|11627.94|11627.94|11628.11|11628.11|11627.89|11627.89|0
1629108320000|2021-08-16 10:05:20|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|11627.43|0
1629108370000|2021-08-16 10:06:10|11628.43|11628.43|11628.43|11628.43|11628.43|11628.43|11628.43|11628.43|0
1629108380000|2021-08-16 10:06:20|11629.44|11629.44|11629.85|11629.85|11629.85|11629.85|11629.44|11629.44|0
1629108420000|2021-08-16 10:07:00|11629.63|11629.63|11628.63|11628.63|11629.63|11629.63|11628.63|11628.63|0
1629108490000|2021-08-16 10:08:10|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|11627.4|0
1629108500000|2021-08-16 10:08:20|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|0
1629108510000|2021-08-16 10:08:30|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|0
1629108530000|2021-08-16 10:08:50|11627.54|11627.54|11627.49|11627.49|11627.63|11627.63|11627.49|11627.49|0
1629108550000|2021-08-16 10:09:10|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|11627.32|0
1629108600000|2021-08-16 10:10:00|11626.96|11626.96|11627.13|11627.13|11627.13|11627.13|11626.96|11626.96|0
1629108610000|2021-08-16 10:10:10|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|11626.13|0
1629108620000|2021-08-16 10:10:20|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|11627.13|0
1629108630000|2021-08-16 10:10:30|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|11627.54|0
1629108640000|2021-08-16 10:10:40|11626.54|11626.54|11626.54|11626.54|11626.54|11626.54|11626.54|11626.54|0
1629108650000|2021-08-16 10:10:50|11626.32|11626.32|11625.18|11625.18|11626.32|11626.32|11625.18|11625.18|0
1629108660000|2021-08-16 10:11:00|11624.83|11624.83|11622.82|11622.82|11624.83|11624.83|11621.82|11621.82|0
1629108670000|2021-08-16 10:11:10|11622.58|11622.58|11623.04|11623.04|11623.04|11623.04|11622.58|11622.58|0
1629108680000|2021-08-16 10:11:20|11623.25|11623.25|11623.04|11623.04|11623.25|11623.25|11623.04|11623.04|0
1629108690000|2021-08-16 10:11:30|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|11622.03|0
1629108710000|2021-08-16 10:11:50|11623.04|11623.04|11624.48|11624.48|11624.48|11624.48|11623.04|11623.04|0
1629108720000|2021-08-16 10:12:00|11624.52|11624.52|11624.81|11624.81|11624.81|11624.81|11624.52|11624.52|0
1629108740000|2021-08-16 10:12:20|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|11624.46|0
1629108750000|2021-08-16 10:12:30|11623.45|11623.45|11622.72|11622.72|11623.45|11623.45|11622.72|11622.72|0
1629108780000|2021-08-16 10:13:00|11622.31|11622.31|11620.54|11620.54|11622.31|11622.31|11620.54|11620.54|0
1629108800000|2021-08-16 10:13:20|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|11620.03|0
1629108820000|2021-08-16 10:13:40|11620.11|11620.11|11620.27|11620.27|11620.27|11620.27|11620.11|11620.11|0
1629108840000|2021-08-16 10:14:00|11619.91|11619.91|11619.4|11619.4|11619.91|11619.91|11619.4|11619.4|0
1629108870000|2021-08-16 10:14:30|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|11618.99|0
1629108880000|2021-08-16 10:14:40|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|11619.15|0
1629108900000|2021-08-16 10:15:00|11618.93|11618.93|11616.92|11616.92|11618.93|11618.93|11616.92|11616.92|0
1629108910000|2021-08-16 10:15:10|11616.51|11616.51|11616.16|11616.16|11616.51|11616.51|11616.16|11616.16|0
1629108930000|2021-08-16 10:15:30|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|11614.15|0
1629108940000|2021-08-16 10:15:40|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|11614.07|0
1629108950000|2021-08-16 10:15:50|11612.84|11612.84|11607.26|11607.26|11612.84|11612.84|11607.26|11607.26|0
1629108960000|2021-08-16 10:16:00|11607.48|11607.48|11607.46|11607.46|11607.48|11607.48|11607.12|11607.12|0
1629108980000|2021-08-16 10:16:20|11607.38|11607.38|11606.28|11606.28|11607.38|11607.38|11606.28|11606.28|0
1629108990000|2021-08-16 10:16:30|11606.11|11606.11|11605.76|11605.76|11606.11|11606.11|11605.76|11605.76|0
1629109000000|2021-08-16 10:16:40|11605.52|11605.52|11604.52|11604.52|11605.52|11605.52|11604.52|11604.52|0
1629109010000|2021-08-16 10:16:50|11605.04|11605.04|11601.73|11601.73|11605.04|11605.04|11601.73|11601.73|0
1629109020000|2021-08-16 10:17:00|11601.02|11601.02|11598.73|11598.73|11601.02|11601.02|11598.73|11598.73|0
1629109030000|2021-08-16 10:17:10|11598.67|11598.67|11594.83|11594.83|11598.67|11598.67|11594.83|11594.83|0
1629109040000|2021-08-16 10:17:20|11595.83|11595.83|11595.6|11595.6|11595.83|11595.83|11595.6|11595.6|0
1629109050000|2021-08-16 10:17:30|11594.24|11594.24|11592.39|11592.39|11594.24|11594.24|11592.39|11592.39|0
1629109060000|2021-08-16 10:17:40|11591.38|11591.38|11592.39|11592.39|11592.39|11592.39|11591.38|11591.38|0
1629109070000|2021-08-16 10:17:50|11591.87|11591.87|11592.09|11592.09|11592.09|11592.09|11591.87|11591.87|0
1629109080000|2021-08-16 10:18:00|11592.22|11592.22|11593.63|11593.63|11593.63|11593.63|11592.22|11592.22|0
1629109090000|2021-08-16 10:18:10|11593.98|11593.98|11595.34|11595.34|11595.34|11595.34|11593.98|11593.98|0
1629109110000|2021-08-16 10:18:30|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|11596.57|0
1629109130000|2021-08-16 10:18:50|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|11596.14|0
1629109140000|2021-08-16 10:19:00|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|11595.96|0
1629109180000|2021-08-16 10:19:40|11597.18|11597.18|11599.2|11599.2|11599.2|11599.2|11597.18|11597.18|0
1629109190000|2021-08-16 10:19:50|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|11599.33|0
1629109220000|2021-08-16 10:20:20|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|11600.04|0
1629109270000|2021-08-16 10:21:10|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|11602.05|0
1629109330000|2021-08-16 10:22:10|11602.29|11602.29|11603.94|11603.94|11603.94|11603.94|11602.29|11602.29|0
1629109340000|2021-08-16 10:22:20|11605.17|11605.17|11605.57|11605.57|11605.57|11605.57|11605.17|11605.17|0
1629109370000|2021-08-16 10:22:50|11604.57|11604.57|11603.35|11603.35|11604.57|11604.57|11603.35|11603.35|0
1629109380000|2021-08-16 10:23:00|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|11603.19|0
1629109390000|2021-08-16 10:23:10|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|0
1629109400000|2021-08-16 10:23:20|11603.19|11603.19|11601.31|11601.31|11603.19|11603.19|11601.31|11601.31|0
1629109410000|2021-08-16 10:23:30|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|11601.09|0
1629109420000|2021-08-16 10:23:40|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|11601.25|0
1629109440000|2021-08-16 10:24:00|11600.84|11600.84|11600.84|11600.84|11600.84|11600.84|11600.84|11600.84|0
1629109450000|2021-08-16 10:24:10|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|11600.49|0
1629109460000|2021-08-16 10:24:20|11600.84|11600.84|11601.58|11601.58|11601.58|11601.58|11600.84|11600.84|0
1629109470000|2021-08-16 10:24:30|11602.01|11602.01|11603.24|11603.24|11603.24|11603.24|11602.01|11602.01|0
1629109500000|2021-08-16 10:25:00|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|0
1629109510000|2021-08-16 10:25:10|11603.67|11603.67|11604.09|11604.09|11604.09|11604.09|11603.67|11603.67|0
1629109520000|2021-08-16 10:25:20|11604.35|11604.35|11605.36|11605.36|11605.36|11605.36|11604.35|11604.35|0
1629109530000|2021-08-16 10:25:30|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|11606.36|0
1629109540000|2021-08-16 10:25:40|11606.28|11606.28|11604.05|11604.05|11606.28|11606.28|11604.05|11604.05|0
1629109580000|2021-08-16 10:26:20|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|11604.48|0
1629109590000|2021-08-16 10:26:30|11602.47|11602.47|11601.39|11601.39|11602.47|11602.47|11601.39|11601.39|0
1629109660000|2021-08-16 10:27:40|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|11601.53|0
1629109670000|2021-08-16 10:27:50|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|0
1629109680000|2021-08-16 10:28:00|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|0
1629109690000|2021-08-16 10:28:10|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|0
1629109720000|2021-08-16 10:28:40|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|11602.89|0
1629109740000|2021-08-16 10:29:00|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|11601.89|0
1629109750000|2021-08-16 10:29:10|11602.3|11602.3|11604.31|11604.31|11604.31|11604.31|11602.3|11602.3|0
1629109760000|2021-08-16 10:29:20|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|11605.53|0
1629109800000|2021-08-16 10:30:00|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|11604.53|0
1629109820000|2021-08-16 10:30:20|11604.61|11604.61|11605.3|11605.3|11605.3|11605.3|11604.48|11604.48|0
1629109900000|2021-08-16 10:31:40|11605.13|11605.13|11605.13|11605.13|11605.13|11605.13|11605.13|11605.13|0
1629109910000|2021-08-16 10:31:50|11606.36|11606.36|11606.52|11606.52|11606.52|11606.52|11606.36|11606.36|0
1629109940000|2021-08-16 10:32:20|11605.52|11605.52|11605.11|11605.11|11605.52|11605.52|11605.11|11605.11|0
1629109960000|2021-08-16 10:32:40|11604.1|11604.1|11603.55|11603.55|11604.1|11604.1|11603.55|11603.55|0
1629109970000|2021-08-16 10:32:50|11603.03|11603.03|11601.83|11601.83|11603.08|11603.08|11601.72|11601.72|0
1629109980000|2021-08-16 10:33:00|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|11601.62|0
1629110090000|2021-08-16 10:34:50|11601.54|11601.54|11601.62|11601.62|11601.62|11601.62|11601.54|11601.54|0
1629110100000|2021-08-16 10:35:00|11601.75|11601.75|11601.75|11601.75|11601.75|11601.75|11601.75|11601.75|0
1629110110000|2021-08-16 10:35:10|11601.67|11601.67|11601.67|11601.67|11601.67|11601.67|11601.67|11601.67|0
1629110120000|2021-08-16 10:35:20|11601.89|11601.89|11603.11|11603.11|11603.11|11603.11|11601.89|11601.89|0
1629110130000|2021-08-16 10:35:30|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|11603.04|0
1629110220000|2021-08-16 10:37:00|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|11602.63|0
1629110230000|2021-08-16 10:37:10|11603.34|11603.34|11602.98|11602.98|11603.49|11603.49|11602.98|11602.98|0
1629110260000|2021-08-16 10:37:40|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1629110290000|2021-08-16 10:38:10|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|0
1629110300000|2021-08-16 10:38:20|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|11602.87|0
1629110310000|2021-08-16 10:38:30|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|11602.71|0
1629110320000|2021-08-16 10:38:40|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|11602.92|0
1629110360000|2021-08-16 10:39:20|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|11604.93|0
1629110370000|2021-08-16 10:39:30|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|11604.76|0
1629110380000|2021-08-16 10:39:40|11605.17|11605.17|11605.53|11605.53|11605.53|11605.53|11605.17|11605.17|0
1629110420000|2021-08-16 10:40:20|11605.66|11605.66|11605.3|11605.3|11605.66|11605.66|11605.3|11605.3|0
1629110430000|2021-08-16 10:40:30|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|11605.22|0
1629110470000|2021-08-16 10:41:10|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|11604.96|0
1629110490000|2021-08-16 10:41:30|11606.19|11606.19|11606.19|11606.19|11606.19|11606.19|11606.19|11606.19|0
1629110520000|2021-08-16 10:42:00|11606.54|11606.54|11607.54|11607.54|11607.54|11607.54|11606.54|11606.54|0
1629110560000|2021-08-16 10:42:40|11608.23|11608.23|11608.76|11608.76|11608.76|11608.76|11608.23|11608.23|0
1629110580000|2021-08-16 10:43:00|11610.77|11610.77|11611.66|11611.66|11612|11612|11610.77|11610.77|0
1629110630000|2021-08-16 10:43:50|11611.89|11611.89|11612.05|11612.05|11612.05|11612.05|11611.89|11611.89|0
1629110660000|2021-08-16 10:44:20|11612.46|11612.46|11612.61|11612.61|11612.61|11612.61|11612.46|11612.46|0
1629110720000|2021-08-16 10:45:20|11612.82|11612.82|11613.11|11613.11|11613.11|11613.11|11612.82|11612.82|0
1629110730000|2021-08-16 10:45:30|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|11613.28|0
1629110740000|2021-08-16 10:45:40|11612.57|11612.57|11612.4|11612.4|11612.57|11612.57|11612.4|11612.4|0
1629110780000|2021-08-16 10:46:20|11612.76|11612.76|11611.75|11611.75|11612.76|11612.76|11611.75|11611.75|0
1629110790000|2021-08-16 10:46:30|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|11612.76|0
1629110890000|2021-08-16 10:48:10|11612.65|11612.65|11612.65|11612.65|11612.65|11612.65|11612.65|11612.65|0
1629110920000|2021-08-16 10:48:40|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|11614.65|0
1629110930000|2021-08-16 10:48:50|11615.01|11615.01|11618|11618|11618.22|11618.22|11615.01|11615.01|0
1629110940000|2021-08-16 10:49:00|11618.08|11618.08|11618.24|11618.24|11618.24|11618.24|11618.08|11618.08|0
1629110950000|2021-08-16 10:49:10|11618.11|11618.11|11618.09|11618.09|11618.33|11618.33|11618.09|11618.09|0
1629110960000|2021-08-16 10:49:20|11618.01|11618.01|11618.01|11618.01|11618.09|11618.09|11618.01|11618.01|0
1629110970000|2021-08-16 10:49:30|11617.93|11617.93|11617.78|11617.78|11617.93|11617.93|11617.78|11617.78|0
1629111020000|2021-08-16 10:50:20|11617.85|11617.85|11618.03|11618.03|11618.03|11618.03|11617.85|11617.85|0
1629111040000|2021-08-16 10:50:40|11618.24|11618.24|11618.24|11618.24|11618.24|11618.24|11618.24|11618.24|0
1629111050000|2021-08-16 10:50:50|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|0
1629111080000|2021-08-16 10:51:20|11618.1|11618.1|11617.1|11617.1|11618.1|11618.1|11617.1|11617.1|0
1629111090000|2021-08-16 10:51:30|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|11616.75|0
1629111110000|2021-08-16 10:51:50|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|11616.82|0
1629111120000|2021-08-16 10:52:00|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|11617.2|0
1629111150000|2021-08-16 10:52:30|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|11616.79|0
1629111160000|2021-08-16 10:52:40|11617.01|11617.01|11617.01|11617.01|11617.01|11617.01|11617.01|11617.01|0
1629111170000|2021-08-16 10:52:50|11617.19|11617.19|11617.19|11617.19|11617.19|11617.19|11617.19|11617.19|0
1629111180000|2021-08-16 10:53:00|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|11616.98|0
1629111200000|2021-08-16 10:53:20|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|11617.15|0
1629111220000|2021-08-16 10:53:40|11617.23|11617.23|11617.23|11617.23|11617.23|11617.23|11617.23|11617.23|0
1629111230000|2021-08-16 10:53:50|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|11616.8|0
1629111320000|2021-08-16 10:55:20|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|11616.97|0
1629111350000|2021-08-16 10:55:50|11617.97|11617.97|11618.98|11618.98|11618.98|11618.98|11617.97|11617.97|0
1629111370000|2021-08-16 10:56:10|11618.9|11618.9|11618.9|11618.9|11618.9|11618.9|11618.9|11618.9|0
1629111400000|2021-08-16 10:56:40|11618.73|11618.73|11616.76|11616.76|11618.99|11618.99|11616.76|11616.76|0
1629111420000|2021-08-16 10:57:00|11616.98|11616.98|11617|11617|11617|11617|11616.85|11616.85|0
1629111440000|2021-08-16 10:57:20|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|11616.64|0
1629111470000|2021-08-16 10:57:50|11616.43|11616.43|11615.34|11615.34|11616.43|11616.43|11615.34|11615.34|0
1629111490000|2021-08-16 10:58:10|11614.34|11614.34|11616.34|11616.34|11616.34|11616.34|11614.34|11614.34|0
1629111510000|2021-08-16 10:58:30|11616.44|11616.44|11616.44|11616.44|11616.44|11616.44|11616.44|11616.44|0
1629111520000|2021-08-16 10:58:40|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|11616.52|0
1629111530000|2021-08-16 10:58:50|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|0
1629111550000|2021-08-16 10:59:10|11617.53|11617.53|11617.53|11617.53|11617.53|11617.53|11617.53|11617.53|0
1629111580000|2021-08-16 10:59:40|11617.88|11617.88|11618.89|11618.89|11618.89|11618.89|11617.88|11617.88|0
1629111590000|2021-08-16 10:59:50|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|11617.25|0
1629111600000|2021-08-16 11:00:00|11617.68|11617.68|11618.04|11618.04|11618.04|11618.04|11617.68|11617.68|0
1629111610000|2021-08-16 11:00:10|11619.27|11619.27|11620.49|11620.49|11620.49|11620.49|11619.27|11619.27|0
1629111640000|2021-08-16 11:00:40|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|11620.23|0
1629111650000|2021-08-16 11:00:50|11620.31|11620.31|11620.23|11620.23|11620.31|11620.31|11620.23|11620.23|0
1629111670000|2021-08-16 11:01:10|11619.23|11619.23|11619.06|11619.06|11619.23|11619.23|11619.06|11619.06|0
1629111690000|2021-08-16 11:01:30|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|11619.27|0
1629111700000|2021-08-16 11:01:40|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|0
1629111720000|2021-08-16 11:02:00|11618.38|11618.38|11618.24|11618.24|11618.38|11618.38|11618.24|11618.24|0
1629111740000|2021-08-16 11:02:20|11618.06|11618.06|11616.4|11616.4|11618.06|11618.06|11616.4|11616.4|0
1629111750000|2021-08-16 11:02:30|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|11616.53|0
1629111760000|2021-08-16 11:02:40|11616.4|11616.4|11616.64|11616.64|11616.64|11616.64|11616.4|11616.4|0
1629111790000|2021-08-16 11:03:10|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|11616.95|0
1629111810000|2021-08-16 11:03:30|11617.36|11617.36|11620.38|11620.38|11620.38|11620.38|11617.36|11617.36|0
1629111820000|2021-08-16 11:03:40|11620.52|11620.52|11620.28|11620.28|11620.52|11620.52|11620.28|11620.28|0
1629111830000|2021-08-16 11:03:50|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|11620.2|0
1629111850000|2021-08-16 11:04:10|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|11620.12|0
1629111860000|2021-08-16 11:04:20|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|0
1629111880000|2021-08-16 11:04:40|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|11620.97|0
1629111890000|2021-08-16 11:04:50|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|11621.14|0
1629111920000|2021-08-16 11:05:20|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|11621.22|0
1629111950000|2021-08-16 11:05:50|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|11621.38|0
1629111980000|2021-08-16 11:06:20|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|11621.03|0
1629111990000|2021-08-16 11:06:30|11620.02|11620.02|11619.94|11619.94|11620.02|11620.02|11619.94|11619.94|0
1629112040000|2021-08-16 11:07:20|11619.86|11619.86|11619.86|11619.86|11619.86|11619.86|11619.86|11619.86|0
1629112060000|2021-08-16 11:07:40|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|11619.51|0
1629112080000|2021-08-16 11:08:00|11619.08|11619.08|11619.08|11619.08|11619.08|11619.08|11618.86|11618.86|0
1629112120000|2021-08-16 11:08:40|11618.92|11618.92|11619|11619|11619|11619|11618.92|11618.92|0
1629112160000|2021-08-16 11:09:20|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|0
1629112200000|2021-08-16 11:10:00|11618.8|11618.8|11619.02|11619.02|11619.02|11619.02|11618.8|11618.8|0
1629112210000|2021-08-16 11:10:10|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|11619.04|0
1629112220000|2021-08-16 11:10:20|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|0
1629112240000|2021-08-16 11:10:40|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|11619.78|0
1629112250000|2021-08-16 11:10:50|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|11618.78|0
1629112260000|2021-08-16 11:11:00|11618.7|11618.7|11618.62|11618.62|11618.7|11618.7|11618.62|11618.62|0
1629112270000|2021-08-16 11:11:10|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|11618.41|0
1629112320000|2021-08-16 11:12:00|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1629112350000|2021-08-16 11:12:30|11619.42|11619.42|11619.64|11619.64|11619.64|11619.64|11619.42|11619.42|0
1629112360000|2021-08-16 11:12:40|11619.4|11619.4|11618.68|11618.68|11619.4|11619.4|11618.68|11618.68|0
1629112370000|2021-08-16 11:12:50|11618.41|11618.41|11618.14|11618.14|11618.41|11618.41|11618.14|11618.14|0
1629112380000|2021-08-16 11:13:00|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|11618.36|0
1629112420000|2021-08-16 11:13:40|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|11618.02|0
1629112470000|2021-08-16 11:14:30|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|11617.31|0
1629112480000|2021-08-16 11:14:40|11617.66|11617.66|11616.44|11616.44|11617.66|11617.66|11616.44|11616.44|0
1629112490000|2021-08-16 11:14:50|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|11616.03|0
1629112500000|2021-08-16 11:15:00|11616.44|11616.44|11616.96|11616.96|11616.96|11616.96|11616.44|11616.44|0
1629112520000|2021-08-16 11:15:20|11617.12|11617.12|11617.2|11617.2|11617.2|11617.2|11617.12|11617.12|0
1629112590000|2021-08-16 11:16:30|11618.2|11618.2|11618.2|11618.2|11618.2|11618.2|11618.2|11618.2|0
1629112600000|2021-08-16 11:16:40|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|11619.21|0
1629112610000|2021-08-16 11:16:50|11619.38|11619.38|11619.55|11619.55|11619.55|11619.55|11619.38|11619.38|0
1629112620000|2021-08-16 11:17:00|11618.54|11618.54|11618.9|11618.9|11618.9|11618.9|11618.54|11618.54|0
1629112640000|2021-08-16 11:17:20|11618.66|11618.66|11618.9|11618.9|11618.9|11618.9|11618.66|11618.66|0
1629112650000|2021-08-16 11:17:30|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|11617.89|0
1629112740000|2021-08-16 11:19:00|11618.13|11618.13|11618.45|11618.45|11618.45|11618.45|11617.97|11617.97|0
1629112770000|2021-08-16 11:19:30|11618.28|11618.28|11617.43|11617.43|11618.28|11618.28|11617.28|11617.28|0
1629112800000|2021-08-16 11:20:00|11617.21|11617.21|11617.84|11617.84|11617.84|11617.84|11617.21|11617.21|0
1629112830000|2021-08-16 11:20:30|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|0
1629112870000|2021-08-16 11:21:10|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|11619.44|0
1629112920000|2021-08-16 11:22:00|11619.26|11619.26|11618.99|11618.99|11619.26|11619.26|11618.99|11618.99|0
1629112940000|2021-08-16 11:22:20|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|0
1629112950000|2021-08-16 11:22:30|11620.4|11620.4|11620.81|11620.81|11620.81|11620.81|11620.4|11620.4|0
1629112970000|2021-08-16 11:22:50|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|11621.16|0
1629112980000|2021-08-16 11:23:00|11623.17|11623.17|11623.34|11623.34|11623.34|11623.34|11623.17|11623.17|0
1629113010000|2021-08-16 11:23:30|11623.21|11623.21|11624.22|11624.22|11624.22|11624.22|11623.21|11623.21|0
1629113050000|2021-08-16 11:24:10|11624.48|11624.48|11626.26|11626.26|11626.61|11626.61|11624.48|11624.48|0
1629113060000|2021-08-16 11:24:20|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|11626.61|0
1629113070000|2021-08-16 11:24:30|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|0
1629113090000|2021-08-16 11:24:50|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|11626.44|0
1629113100000|2021-08-16 11:25:00|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|0
1629113120000|2021-08-16 11:25:20|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|11626.88|0
1629113130000|2021-08-16 11:25:30|11628.11|11628.11|11628.11|11628.11|11628.11|11628.11|11628.11|11628.11|0
1629113140000|2021-08-16 11:25:40|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|11628.52|0
1629113160000|2021-08-16 11:26:00|11627.51|11627.51|11626.86|11626.86|11627.51|11627.51|11626.86|11626.86|0
1629113170000|2021-08-16 11:26:10|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|11627.08|0
1629113210000|2021-08-16 11:26:50|11626.01|11626.01|11626.72|11626.72|11626.72|11626.72|11626.01|11626.01|0
1629113220000|2021-08-16 11:27:00|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|11625.72|0
1629113260000|2021-08-16 11:27:40|11624.71|11624.71|11624.71|11624.71|11624.71|11624.71|11624.71|11624.71|0
1629113280000|2021-08-16 11:28:00|11624.48|11624.48|11623.25|11623.25|11624.48|11624.48|11623.25|11623.25|0
1629113290000|2021-08-16 11:28:10|11623.17|11623.17|11622.76|11622.76|11623.17|11623.17|11622.76|11622.76|0
1629113300000|2021-08-16 11:28:20|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1629113310000|2021-08-16 11:28:30|11621.54|11621.54|11621.23|11621.23|11621.54|11621.54|11621.23|11621.23|0
1629113360000|2021-08-16 11:29:20|11620.87|11620.87|11621.23|11621.23|11621.23|11621.23|11620.87|11620.87|0
1629113380000|2021-08-16 11:29:40|11620.96|11620.96|11620.2|11620.2|11620.96|11620.96|11620.2|11620.2|0
1629113400000|2021-08-16 11:30:00|11620.51|11620.51|11620.51|11620.51|11620.51|11620.51|11620.51|11620.51|0
1629113410000|2021-08-16 11:30:10|11620.32|11620.32|11619.95|11619.95|11620.32|11620.32|11619.95|11619.95|0
1629113420000|2021-08-16 11:30:20|11620.11|11620.11|11620.19|11620.19|11620.19|11620.19|11620.11|11620.11|0
1629113430000|2021-08-16 11:30:30|11620.26|11620.26|11620.5|11620.5|11620.5|11620.5|11620.26|11620.26|0
1629113440000|2021-08-16 11:30:40|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|0
1629113450000|2021-08-16 11:30:50|11618.84|11618.84|11618.84|11618.84|11618.84|11618.84|11618.84|11618.84|0
1629113460000|2021-08-16 11:31:00|11618.62|11618.62|11618.27|11618.27|11618.62|11618.62|11618.27|11618.27|0
1629113500000|2021-08-16 11:31:40|11618.22|11618.22|11618.01|11618.01|11618.22|11618.22|11618.01|11618.01|0
1629113540000|2021-08-16 11:32:20|11617.91|11617.91|11617.56|11617.56|11617.91|11617.91|11617.56|11617.56|0
1629113550000|2021-08-16 11:32:30|11617.1|11617.1|11617.1|11617.1|11617.1|11617.1|11617.1|11617.1|0
1629113590000|2021-08-16 11:33:10|11614.09|11614.09|11613.89|11613.89|11614.09|11614.09|11613.89|11613.89|0
1629113610000|2021-08-16 11:33:30|11613.82|11613.82|11613.82|11613.82|11613.82|11613.82|11613.82|11613.82|0
1629113620000|2021-08-16 11:33:40|11613.91|11613.91|11613.75|11613.75|11613.91|11613.91|11613.75|11613.75|0
1629113630000|2021-08-16 11:33:50|11613.58|11613.58|11613.87|11613.87|11613.87|11613.87|11612.86|11612.86|0
1629113640000|2021-08-16 11:34:00|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|0
1629113660000|2021-08-16 11:34:20|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|11614.85|0
1629113670000|2021-08-16 11:34:30|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|11614.87|0
1629113710000|2021-08-16 11:35:10|11614.76|11614.76|11614.35|11614.35|11614.76|11614.76|11614.35|11614.35|0
1629113750000|2021-08-16 11:35:50|11615.36|11615.36|11615.36|11615.36|11615.36|11615.36|11615.36|11615.36|0
1629113760000|2021-08-16 11:36:00|11615.28|11615.28|11614.17|11614.17|11615.28|11615.28|11614.17|11614.17|0
1629113770000|2021-08-16 11:36:10|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|11614.48|0
1629113790000|2021-08-16 11:36:30|11613.25|11613.25|11613.17|11613.17|11613.25|11613.25|11613.17|11613.17|0
1629113800000|2021-08-16 11:36:40|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|0
1629113830000|2021-08-16 11:37:10|11611.95|11611.95|11610.72|11610.72|11611.95|11611.95|11610.72|11610.72|0
1629113850000|2021-08-16 11:37:30|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|11610.31|0
1629113860000|2021-08-16 11:37:40|11609.08|11609.08|11609.08|11609.08|11609.08|11609.08|11609.08|11609.08|0
1629113870000|2021-08-16 11:37:50|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|11607.07|0
1629113880000|2021-08-16 11:38:00|11607|11607|11606.29|11606.29|11607|11607|11606.29|11606.29|0
1629113920000|2021-08-16 11:38:40|11606.05|11606.05|11606.43|11606.43|11606.43|11606.43|11606.05|11606.05|0
1629113940000|2021-08-16 11:39:00|11606.26|11606.26|11606.09|11606.09|11606.26|11606.26|11606.09|11606.09|0
1629113950000|2021-08-16 11:39:10|11606.52|11606.52|11606.52|11606.52|11606.52|11606.52|11606.52|11606.52|0
1629113960000|2021-08-16 11:39:20|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|11606.28|0
1629113970000|2021-08-16 11:39:30|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|11605.28|0
1629113990000|2021-08-16 11:39:50|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|11605.06|0
1629114000000|2021-08-16 11:40:00|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|11604.55|0
1629114010000|2021-08-16 11:40:10|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|11604.19|0
1629114020000|2021-08-16 11:40:20|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|0
1629114110000|2021-08-16 11:41:50|11604.16|11604.16|11604.16|11604.16|11604.16|11604.16|11604.16|11604.16|0
1629114120000|2021-08-16 11:42:00|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|11604.24|0
1629114140000|2021-08-16 11:42:20|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|11603.23|0
1629114170000|2021-08-16 11:42:50|11604.24|11604.24|11604.95|11604.95|11604.95|11604.95|11604.24|11604.24|0
1629114220000|2021-08-16 11:43:40|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|11604.71|0
1629114230000|2021-08-16 11:43:50|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1629114240000|2021-08-16 11:44:00|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1629114260000|2021-08-16 11:44:20|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|11604.77|0
1629114270000|2021-08-16 11:44:30|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|11603.54|0
1629114280000|2021-08-16 11:44:40|11602.53|11602.53|11603.07|11603.07|11603.07|11603.07|11602.53|11602.53|0
1629114290000|2021-08-16 11:44:50|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1629114300000|2021-08-16 11:45:00|11603.26|11603.26|11603.58|11603.58|11603.58|11603.58|11603.26|11603.26|0
1629114310000|2021-08-16 11:45:10|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|11603.85|0
1629114360000|2021-08-16 11:46:00|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|0
1629114370000|2021-08-16 11:46:10|11605.86|11605.86|11605.69|11605.69|11605.86|11605.86|11605.69|11605.69|0
1629114390000|2021-08-16 11:46:30|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|11604.68|0
1629114480000|2021-08-16 11:48:00|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|11604.9|0
1629114540000|2021-08-16 11:49:00|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|11605.16|0
1629114570000|2021-08-16 11:49:30|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|11605.89|0
1629114590000|2021-08-16 11:49:50|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|11604.88|0
1629114600000|2021-08-16 11:50:00|11605.35|11605.35|11605.35|11605.35|11605.35|11605.35|11605.35|11605.35|0
1629114610000|2021-08-16 11:50:10|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|11604.94|0
1629114640000|2021-08-16 11:50:40|11604.78|11604.78|11604.94|11604.94|11604.94|11604.94|11604.7|11604.7|0
1629114660000|2021-08-16 11:51:00|11605.16|11605.16|11605.02|11605.02|11605.16|11605.16|11605.02|11605.02|0
1629114690000|2021-08-16 11:51:30|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|11604.85|0
1629114700000|2021-08-16 11:51:40|11604.64|11604.64|11604.64|11604.64|11604.64|11604.64|11604.64|11604.64|0
1629114730000|2021-08-16 11:52:10|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|11605.05|0
1629114770000|2021-08-16 11:52:50|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|0
1629114780000|2021-08-16 11:53:00|11605.31|11605.31|11605.18|11605.18|11605.31|11605.31|11605.18|11605.18|0
1629114790000|2021-08-16 11:53:10|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|11606.41|0
1629114820000|2021-08-16 11:53:40|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|11606.49|0
1629114830000|2021-08-16 11:53:50|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|11605.26|0
1629114840000|2021-08-16 11:54:00|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|11605.5|0
1629114870000|2021-08-16 11:54:30|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|11605.58|0
1629114880000|2021-08-16 11:54:40|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|11605.66|0
1629114920000|2021-08-16 11:55:20|11606.36|11606.36|11609.19|11609.19|11609.54|11609.54|11606.36|11606.36|0
1629114960000|2021-08-16 11:56:00|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|11608.19|0
1629114970000|2021-08-16 11:56:10|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|0
1629114980000|2021-08-16 11:56:20|11609.21|11609.21|11609.19|11609.19|11609.21|11609.21|11609.19|11609.19|0
1629114990000|2021-08-16 11:56:30|11609.12|11609.12|11608.69|11608.69|11609.12|11609.12|11608.69|11608.69|0
1629115070000|2021-08-16 11:57:50|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|11609.7|0
1629115100000|2021-08-16 11:58:20|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|11610.05|0
1629115150000|2021-08-16 11:59:10|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|11609.84|0
1629115190000|2021-08-16 11:59:50|11610.18|11610.18|11612.25|11612.25|11612.25|11612.25|11610.18|11610.18|0
1629115200000|2021-08-16 12:00:00|11612.42|11612.42|11611.66|11611.66|11612.83|11612.83|11611.66|11611.66|0
1629115210000|2021-08-16 12:00:10|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|11611.71|0
1629115230000|2021-08-16 12:00:30|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|11611.87|0
1629115240000|2021-08-16 12:00:40|11611.36|11611.36|11612.02|11612.02|11612.02|11612.02|11611.36|11611.36|0
1629115250000|2021-08-16 12:00:50|11613.02|11613.02|11612.31|11612.31|11613.02|11613.02|11612.31|11612.31|0
1629115260000|2021-08-16 12:01:00|11612.18|11612.18|11612.05|11612.05|11612.18|11612.18|11612.05|11612.05|0
1629115280000|2021-08-16 12:01:20|11611.62|11611.62|11608.9|11608.9|11611.62|11611.62|11608.9|11608.9|0
1629115290000|2021-08-16 12:01:30|11608.55|11608.55|11608.14|11608.14|11608.55|11608.55|11608.14|11608.14|0
1629115300000|2021-08-16 12:01:40|11607.92|11607.92|11604.33|11604.33|11607.92|11607.92|11604.33|11604.33|0
1629115310000|2021-08-16 12:01:50|11604.74|11604.74|11604.29|11604.29|11604.74|11604.74|11604.29|11604.29|0
1629115320000|2021-08-16 12:02:00|11604.2|11604.2|11602.62|11602.62|11604.2|11604.2|11602.62|11602.62|0
1629115330000|2021-08-16 12:02:10|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|11601.61|0
1629115350000|2021-08-16 12:02:30|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|11602.84|0
1629115360000|2021-08-16 12:02:40|11602.62|11602.62|11601.4|11601.4|11602.62|11602.62|11601.4|11601.4|0
1629115380000|2021-08-16 12:03:00|11601.04|11601.04|11600.63|11600.63|11601.04|11601.04|11600.63|11600.63|0
1629115400000|2021-08-16 12:03:20|11600.98|11600.98|11601.26|11601.26|11601.39|11601.39|11600.98|11600.98|0
1629115410000|2021-08-16 12:03:30|11601.37|11601.37|11601.54|11601.54|11601.54|11601.54|11601.37|11601.37|0
1629115420000|2021-08-16 12:03:40|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|11601.76|0
1629115460000|2021-08-16 12:04:20|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|11601.63|0
1629115510000|2021-08-16 12:05:10|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|11601.55|0
1629115520000|2021-08-16 12:05:20|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|11601.47|0
1629115550000|2021-08-16 12:05:50|11602.47|11602.47|11602.47|11602.47|11602.47|11602.47|11602.47|11602.47|0
1629115570000|2021-08-16 12:06:10|11602.69|11602.69|11602.86|11602.86|11602.86|11602.86|11602.69|11602.69|0
1629115600000|2021-08-16 12:06:40|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|11602.65|0
1629115640000|2021-08-16 12:07:20|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|11602.81|0
1629115670000|2021-08-16 12:07:50|11603.16|11603.16|11604.47|11604.47|11604.47|11604.47|11603.16|11603.16|0
1629115700000|2021-08-16 12:08:20|11604.12|11604.12|11603.69|11603.69|11604.12|11604.12|11603.69|11603.69|0
1629115720000|2021-08-16 12:08:40|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|11603.45|0
1629115740000|2021-08-16 12:09:00|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|11604.46|0
1629115780000|2021-08-16 12:09:40|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|11603.94|0
1629115790000|2021-08-16 12:09:50|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|11604.35|0
1629115800000|2021-08-16 12:10:00|11603.92|11603.92|11602.37|11602.37|11603.92|11603.92|11602.37|11602.37|0
1629115820000|2021-08-16 12:10:20|11602.23|11602.23|11602.09|11602.09|11602.23|11602.23|11602.09|11602.09|0
1629115860000|2021-08-16 12:11:00|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|11602.44|0
1629115870000|2021-08-16 12:11:10|11603.44|11603.44|11604.86|11604.86|11604.86|11604.86|11603.44|11603.44|0
1629115920000|2021-08-16 12:12:00|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|11605.02|0
1629115930000|2021-08-16 12:12:10|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|0
1629115980000|2021-08-16 12:13:00|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|11604.58|0
1629116010000|2021-08-16 12:13:30|11604.56|11604.56|11602.55|11602.55|11604.56|11604.56|11602.55|11602.55|0
1629116030000|2021-08-16 12:13:50|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|11602.33|0
1629116040000|2021-08-16 12:14:00|11602.54|11602.54|11602.76|11602.76|11602.76|11602.76|11602.54|11602.54|0
1629116050000|2021-08-16 12:14:10|11602.9|11602.9|11602.76|11602.76|11603.05|11603.05|11602.76|11602.76|0
1629116080000|2021-08-16 12:14:40|11601.75|11601.75|11600.75|11600.75|11601.75|11601.75|11600.75|11600.75|0
1629116090000|2021-08-16 12:14:50|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|11600.55|0
1629116100000|2021-08-16 12:15:00|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|11600.31|0
1629116110000|2021-08-16 12:15:10|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|11599.95|0
1629116120000|2021-08-16 12:15:20|11600.17|11600.17|11600.17|11600.17|11600.17|11600.17|11600.17|11600.17|0
1629116130000|2021-08-16 12:15:30|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|11599.76|0
1629116150000|2021-08-16 12:15:50|11600|11600|11600|11600|11600|11600|11600|11600|0
1629116190000|2021-08-16 12:16:30|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|11599.59|0
1629116220000|2021-08-16 12:17:00|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|11599.37|0
1629116240000|2021-08-16 12:17:20|11599.66|11599.66|11599.8|11599.8|11599.8|11599.8|11599.66|11599.66|0
1629116250000|2021-08-16 12:17:30|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|11599.65|0
1629116260000|2021-08-16 12:17:40|11598.65|11598.65|11599.65|11599.65|11599.65|11599.65|11598.65|11598.65|0
1629116270000|2021-08-16 12:17:50|11600.52|11600.52|11600.3|11600.3|11600.52|11600.52|11600.3|11600.3|0
1629116280000|2021-08-16 12:18:00|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|0
1629116310000|2021-08-16 12:18:30|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|11600.3|0
1629116330000|2021-08-16 12:18:50|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|11600.71|0
1629116430000|2021-08-16 12:20:30|11602.72|11602.72|11604.3|11604.3|11604.3|11604.3|11602.72|11602.72|0
1629116440000|2021-08-16 12:20:40|11605.53|11605.53|11608.58|11608.58|11608.58|11608.58|11605.53|11605.53|0
1629116470000|2021-08-16 12:21:10|11608.17|11608.17|11607.74|11607.74|11608.17|11608.17|11607.74|11607.74|0
1629116520000|2021-08-16 12:22:00|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|11607.9|0
1629116550000|2021-08-16 12:22:30|11608.11|11608.11|11607.9|11607.9|11608.11|11608.11|11607.9|11607.9|0
1629116600000|2021-08-16 12:23:20|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|0
1629116610000|2021-08-16 12:23:30|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1629116620000|2021-08-16 12:23:40|11608|11608|11608|11608|11608|11608|11608|11608|0
1629116630000|2021-08-16 12:23:50|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|0
1629116660000|2021-08-16 12:24:20|11606.53|11606.53|11606.53|11606.53|11606.53|11606.53|11606.53|11606.53|0
1629116680000|2021-08-16 12:24:40|11605.95|11605.95|11605.95|11605.95|11605.95|11605.95|11605.95|11605.95|0
1629116710000|2021-08-16 12:25:10|11606.03|11606.03|11605.56|11605.56|11606.03|11606.03|11605.56|11605.56|0
1629116720000|2021-08-16 12:25:20|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|0
1629116740000|2021-08-16 12:25:40|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|11605.96|0
1629116750000|2021-08-16 12:25:50|11607.19|11607.19|11607.4|11607.4|11607.4|11607.4|11607.19|11607.19|0
1629116790000|2021-08-16 12:26:30|11607.33|11607.33|11607.17|11607.17|11607.33|11607.33|11607.17|11607.17|0
1629116840000|2021-08-16 12:27:20|11608.17|11608.17|11608.17|11608.17|11608.17|11608.17|11608.17|11608.17|0
1629116880000|2021-08-16 12:28:00|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|0
1629116890000|2021-08-16 12:28:10|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|11608.15|0
1629116910000|2021-08-16 12:28:30|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|11608.29|0
1629116960000|2021-08-16 12:29:20|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|11608.34|0
1629116990000|2021-08-16 12:29:50|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|11609.11|0
1629117050000|2021-08-16 12:30:50|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|0
1629117060000|2021-08-16 12:31:00|11608.87|11608.87|11607.64|11607.64|11608.87|11608.87|11607.64|11607.64|0
1629117080000|2021-08-16 12:31:20|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|11607.57|0
1629117090000|2021-08-16 12:31:30|11606.35|11606.35|11606.35|11606.35|11606.35|11606.35|11606.35|11606.35|0
1629117110000|2021-08-16 12:31:50|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|11606.08|0
1629117120000|2021-08-16 12:32:00|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|11605.91|0
1629117130000|2021-08-16 12:32:10|11606.91|11606.91|11606.69|11606.69|11606.91|11606.91|11606.56|11606.56|0
1629117140000|2021-08-16 12:32:20|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|11606.47|0
1629117150000|2021-08-16 12:32:30|11606.39|11606.39|11606.8|11606.8|11606.8|11606.8|11606.39|11606.39|0
1629117210000|2021-08-16 12:33:30|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|11606.73|0
1629117250000|2021-08-16 12:34:10|11607.13|11607.13|11605.91|11605.91|11607.13|11607.13|11605.91|11605.91|0
1629117270000|2021-08-16 12:34:30|11605.85|11605.85|11605.85|11605.85|11605.85|11605.85|11605.85|11605.85|0
1629117310000|2021-08-16 12:35:10|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|11605.15|0
1629117340000|2021-08-16 12:35:40|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|11604.92|0
1629117370000|2021-08-16 12:36:10|11604.88|11604.88|11603.75|11603.75|11604.88|11604.88|11603.42|11603.42|0
1629117390000|2021-08-16 12:36:30|11603.51|11603.51|11603.29|11603.29|11603.51|11603.51|11603.29|11603.29|0
1629117410000|2021-08-16 12:36:50|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|11602.98|0
1629117430000|2021-08-16 12:37:10|11603.29|11603.29|11603.22|11603.22|11603.29|11603.29|11603.22|11603.22|0
1629117470000|2021-08-16 12:37:50|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|11603.08|0
1629117480000|2021-08-16 12:38:00|11604.09|11604.09|11604.5|11604.5|11604.5|11604.5|11604.09|11604.09|0
1629117500000|2021-08-16 12:38:20|11603.49|11603.49|11603.49|11603.49|11603.49|11603.49|11603.49|11603.49|0
1629117540000|2021-08-16 12:39:00|11603.73|11603.73|11602.72|11602.72|11603.73|11603.73|11602.72|11602.72|0
1629117570000|2021-08-16 12:39:30|11603.73|11603.73|11604.96|11604.96|11604.96|11604.96|11603.73|11603.73|0
1629117600000|2021-08-16 12:40:00|11605.13|11605.13|11605.02|11605.02|11605.13|11605.13|11605.02|11605.02|0
1629117620000|2021-08-16 12:40:20|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|11605.24|0
1629117630000|2021-08-16 12:40:30|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|11605.08|0
1629117640000|2021-08-16 12:40:40|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|0
1629117650000|2021-08-16 12:40:50|11605.71|11605.71|11605.28|11605.28|11605.71|11605.71|11605.28|11605.28|0
1629117660000|2021-08-16 12:41:00|11605.06|11605.06|11605.5|11605.5|11605.5|11605.5|11605.06|11605.06|0
1629117670000|2021-08-16 12:41:10|11607.5|11607.5|11607.66|11607.66|11607.66|11607.66|11607.5|11607.5|0
1629117690000|2021-08-16 12:41:30|11607.31|11607.31|11607.31|11607.31|11607.31|11607.31|11607.31|11607.31|0
1629117700000|2021-08-16 12:41:40|11607.72|11607.72|11607.72|11607.72|11607.72|11607.72|11607.72|11607.72|0
1629117710000|2021-08-16 12:41:50|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|11607.28|0
1629117730000|2021-08-16 12:42:10|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|0
1629117750000|2021-08-16 12:42:30|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|0
1629117780000|2021-08-16 12:43:00|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|11608.25|0
1629117790000|2021-08-16 12:43:10|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|0
1629117800000|2021-08-16 12:43:20|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|11607.85|0
1629117810000|2021-08-16 12:43:30|11608.21|11608.21|11607.2|11607.2|11608.21|11608.21|11607.2|11607.2|0
1629117830000|2021-08-16 12:43:50|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|0
1629117860000|2021-08-16 12:44:20|11607.64|11607.64|11607.29|11607.29|11607.64|11607.64|11607.29|11607.29|0
1629117880000|2021-08-16 12:44:40|11606.93|11606.93|11606.93|11606.93|11606.93|11606.93|11606.93|11606.93|0
1629117890000|2021-08-16 12:44:50|11607.04|11607.04|11606.99|11606.99|11607.04|11607.04|11606.99|11606.99|0
1629117930000|2021-08-16 12:45:30|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|0
1629117970000|2021-08-16 12:46:10|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|11606.66|0
1629117980000|2021-08-16 12:46:20|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1629118030000|2021-08-16 12:47:10|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|11607.2|0
1629118050000|2021-08-16 12:47:30|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|11607.22|0
1629118060000|2021-08-16 12:47:40|11607.15|11607.15|11607.15|11607.15|11607.15|11607.15|11607.15|11607.15|0
1629118080000|2021-08-16 12:48:00|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|11606.79|0
1629118110000|2021-08-16 12:48:30|11606.87|11606.87|11607.11|11607.11|11607.11|11607.11|11606.87|11606.87|0
1629118120000|2021-08-16 12:48:40|11607.03|11607.03|11607.27|11607.27|11607.27|11607.27|11607.03|11607.03|0
1629118130000|2021-08-16 12:48:50|11608.27|11608.27|11608.06|11608.06|11608.27|11608.27|11608.06|11608.06|0
1629118140000|2021-08-16 12:49:00|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|11607.84|0
1629118150000|2021-08-16 12:49:10|11608.08|11608.08|11608.08|11608.08|11608.08|11608.08|11608.08|11608.08|0
1629118180000|2021-08-16 12:49:40|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|11608.44|0
1629118190000|2021-08-16 12:49:50|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|11608.65|0
1629118200000|2021-08-16 12:50:00|11608.89|11608.89|11608.89|11608.89|11608.89|11608.89|11608.89|11608.89|0
1629118210000|2021-08-16 12:50:10|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|11607.89|0
1629118240000|2021-08-16 12:50:40|11607.53|11607.53|11606.18|11606.18|11607.53|11607.53|11606.18|11606.18|0
1629118250000|2021-08-16 12:50:50|11605.53|11605.53|11605.29|11605.29|11605.53|11605.53|11605.29|11605.29|0
1629118260000|2021-08-16 12:51:00|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|0
1629118270000|2021-08-16 12:51:10|11605.04|11605.04|11605.04|11605.04|11605.04|11605.04|11605.04|11605.04|0
1629118280000|2021-08-16 12:51:20|11604.83|11604.83|11604.47|11604.47|11604.83|11604.83|11604.47|11604.47|0
1629118300000|2021-08-16 12:51:40|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|11604.6|0
1629118320000|2021-08-16 12:52:00|11604.84|11604.84|11605.54|11605.54|11605.54|11605.54|11604.84|11604.84|0
1629118330000|2021-08-16 12:52:10|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|11605.14|0
1629118360000|2021-08-16 12:52:40|11604.98|11604.98|11603.97|11603.97|11604.98|11604.98|11603.97|11603.97|0
1629118380000|2021-08-16 12:53:00|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|0
1629118400000|2021-08-16 12:53:20|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|11603.82|0
1629118420000|2021-08-16 12:53:40|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|11603.97|0
1629118460000|2021-08-16 12:54:20|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|11602.97|0
1629118470000|2021-08-16 12:54:30|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|11601.74|0
1629118490000|2021-08-16 12:54:50|11602.97|11602.97|11601.39|11601.39|11602.97|11602.97|11601.39|11601.39|0
1629118500000|2021-08-16 12:55:00|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|11601.03|0
1629118560000|2021-08-16 12:56:00|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|11600.62|0
1629118630000|2021-08-16 12:57:10|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|11600.89|0
1629118680000|2021-08-16 12:58:00|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|0
1629118700000|2021-08-16 12:58:20|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|11602.54|0
1629118720000|2021-08-16 12:58:40|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|11602.69|0
1629118730000|2021-08-16 12:58:50|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|11603.12|0
1629118760000|2021-08-16 12:59:20|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|11603.48|0
1629118780000|2021-08-16 12:59:40|11604.48|11604.48|11605.48|11605.48|11605.48|11605.48|11604.48|11604.48|0
1629118790000|2021-08-16 12:59:50|11605.84|11605.84|11606.66|11606.66|11606.66|11606.66|11605.84|11605.84|0
1629118800000|2021-08-16 13:00:00|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|11606.87|0
1629118810000|2021-08-16 13:00:10|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|11607.11|0
1629118820000|2021-08-16 13:00:20|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|0
1629118840000|2021-08-16 13:00:40|11607.41|11607.41|11607.5|11607.5|11607.5|11607.5|11607.41|11607.41|0
1629118860000|2021-08-16 13:01:00|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|11608.21|0
1629118870000|2021-08-16 13:01:10|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|11608.23|0
1629118900000|2021-08-16 13:01:40|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|11608.45|0
1629118920000|2021-08-16 13:02:00|11608.39|11608.39|11609.62|11609.62|11609.62|11609.62|11608.39|11608.39|0
1629118960000|2021-08-16 13:02:40|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|11609.83|0
1629118970000|2021-08-16 13:02:50|11610.08|11610.08|11610.08|11610.08|11610.08|11610.08|11610.08|11610.08|0
1629119000000|2021-08-16 13:03:20|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|0
1629119020000|2021-08-16 13:03:40|11609.15|11609.15|11609.39|11609.39|11609.39|11609.39|11609.15|11609.15|0
1629119040000|2021-08-16 13:04:00|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|11609.03|0
1629119070000|2021-08-16 13:04:30|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|0
1629119100000|2021-08-16 13:05:00|11608.89|11608.89|11611.9|11611.9|11611.9|11611.9|11608.89|11608.89|0
1629119120000|2021-08-16 13:05:20|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|11612.31|0
1629119130000|2021-08-16 13:05:30|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|11612.72|0
1629119160000|2021-08-16 13:06:00|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|0
1629119190000|2021-08-16 13:06:30|11611.5|11611.5|11611.34|11611.34|11611.5|11611.5|11611.34|11611.34|0
1629119210000|2021-08-16 13:06:50|11611.56|11611.56|11611.34|11611.34|11611.56|11611.56|11611.34|11611.34|0
1629119230000|2021-08-16 13:07:10|11611.75|11611.75|11612.75|11612.75|11612.75|11612.75|11611.75|11611.75|0
1629119240000|2021-08-16 13:07:20|11613.46|11613.46|11613.46|11613.46|11613.46|11613.46|11613.46|11613.46|0
1629119250000|2021-08-16 13:07:30|11613.59|11613.59|11613.93|11613.93|11613.93|11613.93|11613.52|11613.52|0
1629119270000|2021-08-16 13:07:50|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|11614.34|0
1629119300000|2021-08-16 13:08:20|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|0
1629119310000|2021-08-16 13:08:30|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|0
1629119330000|2021-08-16 13:08:50|11613.33|11613.33|11613.33|11613.33|11613.33|11613.33|11613.33|11613.33|0
1629119340000|2021-08-16 13:09:00|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|11613.69|0
1629119370000|2021-08-16 13:09:30|11614.04|11614.04|11614.39|11614.39|11614.39|11614.39|11614.04|11614.04|0
1629119380000|2021-08-16 13:09:40|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|11614.75|0
1629119410000|2021-08-16 13:10:10|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|11614.69|0
1629119430000|2021-08-16 13:10:30|11615.7|11615.7|11615.7|11615.7|11615.7|11615.7|11615.7|11615.7|0
1629119450000|2021-08-16 13:10:50|11616.05|11616.05|11616.27|11616.27|11616.27|11616.27|11616.05|11616.05|0
1629119460000|2021-08-16 13:11:00|11616.05|11616.05|11615.24|11615.24|11616.05|11616.05|11615.24|11615.24|0
1629119490000|2021-08-16 13:11:30|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|11615.45|0
1629119530000|2021-08-16 13:12:10|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|0
1629119540000|2021-08-16 13:12:20|11617.12|11617.12|11618.12|11618.12|11618.12|11618.12|11617.12|11617.12|0
1629119560000|2021-08-16 13:12:40|11619.14|11619.14|11618.93|11618.93|11619.14|11619.14|11618.93|11618.93|0
1629119580000|2021-08-16 13:13:00|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|0
1629119590000|2021-08-16 13:13:10|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|11618.87|0
1629119600000|2021-08-16 13:13:20|11618.65|11618.65|11618.61|11618.61|11618.65|11618.65|11618.44|11618.44|0
1629119610000|2021-08-16 13:13:30|11618.55|11618.55|11618.91|11618.91|11618.91|11618.91|11618.55|11618.55|0
1629119620000|2021-08-16 13:13:40|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|11619.07|0
1629119630000|2021-08-16 13:13:50|11619.22|11619.22|11620.45|11620.45|11620.45|11620.45|11619.22|11619.22|0
1629119650000|2021-08-16 13:14:10|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|11621.45|0
1629119680000|2021-08-16 13:14:40|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|11621.54|0
1629119700000|2021-08-16 13:15:00|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|11621.76|0
1629119710000|2021-08-16 13:15:10|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|11621.7|0
1629119720000|2021-08-16 13:15:20|11621.9|11621.9|11622.03|11622.03|11622.09|11622.09|11621.89|11621.89|0
1629119730000|2021-08-16 13:15:30|11622.3|11622.3|11622.3|11622.3|11622.3|11622.3|11622.3|11622.3|0
1629119740000|2021-08-16 13:15:40|11621.07|11621.07|11619.71|11619.71|11621.07|11621.07|11619.71|11619.71|0
1629119750000|2021-08-16 13:15:50|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|11620.07|0
1629119760000|2021-08-16 13:16:00|11620.12|11620.12|11620.29|11620.29|11620.29|11620.29|11620.12|11620.12|0
1629119770000|2021-08-16 13:16:10|11619.06|11619.06|11619.06|11619.06|11619.06|11619.06|11619.06|11619.06|0
1629119790000|2021-08-16 13:16:30|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|11619.57|0
1629119800000|2021-08-16 13:16:40|11618.57|11618.57|11617.94|11617.94|11618.57|11618.57|11617.94|11617.94|0
1629119810000|2021-08-16 13:16:50|11617.79|11617.79|11617.86|11617.86|11617.86|11617.86|11617.79|11617.79|0
1629119820000|2021-08-16 13:17:00|11617.79|11617.79|11617.99|11617.99|11617.99|11617.99|11617.77|11617.77|0
1629119850000|2021-08-16 13:17:30|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|11618.34|0
1629119860000|2021-08-16 13:17:40|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|11618.42|0
1629119870000|2021-08-16 13:17:50|11618.5|11618.5|11618.58|11618.58|11618.58|11618.58|11618.5|11618.5|0
1629119890000|2021-08-16 13:18:10|11618.99|11618.99|11621|11621|11621|11621|11618.99|11618.99|0
1629119900000|2021-08-16 13:18:20|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|11619.99|0
1629119920000|2021-08-16 13:18:40|11620.15|11620.15|11619.98|11619.98|11620.15|11620.15|11619.98|11619.98|0
1629119940000|2021-08-16 13:19:00|11619.33|11619.33|11619.33|11619.33|11619.33|11619.33|11619.33|11619.33|0
1629119970000|2021-08-16 13:19:30|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|11619.68|0
1629119990000|2021-08-16 13:19:50|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|11620.02|0
1629120000000|2021-08-16 13:20:00|11619.95|11619.95|11619.93|11619.93|11619.95|11619.95|11619.93|11619.93|0
1629120020000|2021-08-16 13:20:20|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|11619.84|0
1629120040000|2021-08-16 13:20:40|11619.9|11619.9|11619.97|11619.97|11619.97|11619.97|11619.9|11619.9|0
1629120110000|2021-08-16 13:21:50|11620.58|11620.58|11620.9|11620.9|11620.9|11620.9|11620.58|11620.58|0
1629120120000|2021-08-16 13:22:00|11621.1|11621.1|11621.21|11621.21|11621.21|11621.21|11621.1|11621.1|0
1629120130000|2021-08-16 13:22:10|11621.28|11621.28|11621.31|11621.31|11621.37|11621.37|11621.15|11621.15|0
1629120150000|2021-08-16 13:22:30|11621.48|11621.48|11621.48|11621.48|11621.48|11621.48|11621.48|11621.48|0
1629120160000|2021-08-16 13:22:40|11622|11622|11623.82|11623.82|11624.83|11624.83|11622|11622|0
1629120170000|2021-08-16 13:22:50|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|11624.04|0
1629120180000|2021-08-16 13:23:00|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|11623.82|0
1629120220000|2021-08-16 13:23:40|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|11623.9|0
1629120260000|2021-08-16 13:24:20|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|11624.03|0
1629120270000|2021-08-16 13:24:30|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|0
1629120280000|2021-08-16 13:24:40|11624.87|11624.87|11624.87|11624.87|11624.87|11624.87|11624.87|11624.87|0
1629120330000|2021-08-16 13:25:30|11625.33|11625.33|11625.55|11625.55|11625.55|11625.55|11625.33|11625.33|0
1629120340000|2021-08-16 13:25:40|11625.72|11625.72|11626.13|11626.13|11626.13|11626.13|11625.72|11625.72|0
1629120350000|2021-08-16 13:25:50|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|0
1629120360000|2021-08-16 13:26:00|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|11627.37|0
1629120400000|2021-08-16 13:26:40|11626.37|11626.37|11626.21|11626.21|11626.37|11626.37|11626.21|11626.21|0
1629120420000|2021-08-16 13:27:00|11627.44|11627.44|11627.28|11627.28|11627.52|11627.52|11627.28|11627.28|0
1629120430000|2021-08-16 13:27:10|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|11627.5|0
1629120440000|2021-08-16 13:27:20|11627.34|11627.34|11626.86|11626.86|11627.34|11627.34|11626.86|11626.86|0
1629120450000|2021-08-16 13:27:30|11627.22|11627.22|11628.22|11628.22|11628.22|11628.22|11627.22|11627.22|0
1629120460000|2021-08-16 13:27:40|11628.01|11628.01|11629.01|11629.01|11629.01|11629.01|11628.01|11628.01|0
1629120470000|2021-08-16 13:27:50|11629.53|11629.53|11629.13|11629.13|11629.53|11629.53|11629.13|11629.13|0
1629120490000|2021-08-16 13:28:10|11629.21|11629.21|11628.9|11628.9|11629.69|11629.69|11628.3|11628.3|0
1629120500000|2021-08-16 13:28:20|11628.98|11628.98|11628.98|11628.98|11628.98|11628.98|11628.9|11628.9|0
1629120510000|2021-08-16 13:28:30|11629.06|11629.06|11628.93|11628.93|11629.06|11629.06|11628.93|11628.93|0
1629120520000|2021-08-16 13:28:40|11629.15|11629.15|11628.79|11628.79|11629.15|11629.15|11628.79|11628.79|0
1629120530000|2021-08-16 13:28:50|11628.38|11628.38|11628.17|11628.17|11628.38|11628.38|11628.17|11628.17|0
1629120540000|2021-08-16 13:29:00|11628.39|11628.39|11628.48|11628.48|11628.48|11628.48|11628.39|11628.39|0
1629120560000|2021-08-16 13:29:20|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|0
1629120570000|2021-08-16 13:29:30|11629.24|11629.24|11629.33|11629.33|11629.33|11629.33|11629.24|11629.24|0
1629120580000|2021-08-16 13:29:40|11629.41|11629.41|11629.52|11629.52|11629.52|11629.52|11629.41|11629.41|0
1629120590000|2021-08-16 13:29:50|11629.36|11629.36|11626.03|11626.03|11629.36|11629.36|11626.03|11626.03|0
1629120600000|2021-08-16 13:30:00|11626.27|11626.27|11626.03|11626.03|11626.27|11626.27|11626.03|11626.03|0
1629120610000|2021-08-16 13:30:10|11627.2|11627.2|11628.04|11628.04|11628.04|11628.04|11627.04|11627.04|0
1629120620000|2021-08-16 13:30:20|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|11627.58|0
1629120640000|2021-08-16 13:30:40|11628.58|11628.58|11627.79|11627.79|11628.96|11628.96|11627.79|11627.79|0
1629120650000|2021-08-16 13:30:50|11629.02|11629.02|11630.3|11630.3|11630.3|11630.3|11629.02|11629.02|0
1629120660000|2021-08-16 13:31:00|11630.14|11630.14|11630.06|11630.06|11630.14|11630.14|11630.06|11630.06|0
1629120670000|2021-08-16 13:31:10|11630.14|11630.14|11630.22|11630.22|11630.22|11630.22|11630.14|11630.14|0
1629120690000|2021-08-16 13:31:30|11628.99|11628.99|11626.63|11626.63|11628.99|11628.99|11626.63|11626.63|0
1629120700000|2021-08-16 13:31:40|11626.61|11626.61|11626.63|11626.63|11626.63|11626.63|11626.61|11626.61|0
1629120710000|2021-08-16 13:31:50|11626.22|11626.22|11625.43|11625.43|11626.22|11626.22|11625.22|11625.22|0
1629120720000|2021-08-16 13:32:00|11625.35|11625.35|11624.28|11624.28|11625.35|11625.35|11623.85|11623.85|0
1629120770000|2021-08-16 13:32:50|11624.2|11624.2|11623.85|11623.85|11624.28|11624.28|11623.85|11623.85|0
1629120780000|2021-08-16 13:33:00|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|11622.85|0
1629120790000|2021-08-16 13:33:10|11622.83|11622.83|11622.26|11622.26|11622.83|11622.83|11622.26|11622.26|0
1629120800000|2021-08-16 13:33:20|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|11621.25|0
1629120810000|2021-08-16 13:33:30|11621.12|11621.12|11619.92|11619.92|11621.12|11621.12|11619.92|11619.92|0
1629120820000|2021-08-16 13:33:40|11619.4|11619.4|11616.6|11616.6|11619.53|11619.53|11616.6|11616.6|0
1629120830000|2021-08-16 13:33:50|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|11616.68|0
1629120840000|2021-08-16 13:34:00|11617.12|11617.12|11614.74|11614.74|11617.12|11617.12|11614.74|11614.74|0
1629120850000|2021-08-16 13:34:10|11613.73|11613.73|11613.73|11613.73|11613.73|11613.73|11613.32|11613.32|0
1629120860000|2021-08-16 13:34:20|11614.14|11614.14|11614.14|11614.14|11614.14|11614.14|11614.14|11614.14|0
1629120870000|2021-08-16 13:34:30|11615.15|11615.15|11616.5|11616.5|11616.5|11616.5|11615.15|11615.15|0
1629120880000|2021-08-16 13:34:40|11617.51|11617.51|11616.08|11616.08|11617.51|11617.51|11616.06|11616.06|0
1629120900000|2021-08-16 13:35:00|11615.08|11615.08|11614.61|11614.61|11615.17|11615.17|11614.61|11614.61|0
1629120910000|2021-08-16 13:35:10|11613.38|11613.38|11613.38|11613.38|11613.38|11613.38|11613.38|11613.38|0
1629120930000|2021-08-16 13:35:30|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|11613.79|0
1629120940000|2021-08-16 13:35:40|11613.63|11613.63|11613.63|11613.63|11613.63|11613.63|11613.63|11613.63|0
1629120950000|2021-08-16 13:35:50|11613.39|11613.39|11611.38|11611.38|11613.39|11613.39|11611.38|11611.38|0
1629120960000|2021-08-16 13:36:00|11611.79|11611.79|11611.58|11611.58|11611.79|11611.79|11611.58|11611.58|0
1629120970000|2021-08-16 13:36:10|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|11613.59|0
1629120980000|2021-08-16 13:36:20|11613.83|11613.83|11613.83|11613.83|11613.83|11613.83|11613.83|11613.83|0
1629120990000|2021-08-16 13:36:30|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|11613.42|0
1629121000000|2021-08-16 13:36:40|11612.41|11612.41|11611.74|11611.74|11612.41|11612.41|11611.74|11611.74|0
1629121020000|2021-08-16 13:37:00|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|11611.25|0
1629121030000|2021-08-16 13:37:10|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|11611.64|0
1629121040000|2021-08-16 13:37:20|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|11610.64|0
1629121050000|2021-08-16 13:37:30|11609.63|11609.63|11606.97|11606.97|11609.63|11609.63|11606.97|11606.97|0
1629121060000|2021-08-16 13:37:40|11605.33|11605.33|11604.92|11604.92|11605.33|11605.33|11604.92|11604.92|0
1629121070000|2021-08-16 13:37:50|11604.63|11604.63|11604.2|11604.2|11604.63|11604.63|11604.2|11604.2|0
1629121110000|2021-08-16 13:38:30|11604.12|11604.12|11603.73|11603.73|11604.12|11604.12|11603.73|11603.73|0
1629121120000|2021-08-16 13:38:40|11603.51|11603.51|11604.74|11604.74|11604.74|11604.74|11603.51|11603.51|0
1629121130000|2021-08-16 13:38:50|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|11605.18|0
1629121150000|2021-08-16 13:39:10|11604.17|11604.17|11605.39|11605.39|11605.39|11605.39|11604.17|11604.17|0
1629121170000|2021-08-16 13:39:30|11606.4|11606.4|11608.14|11608.14|11608.14|11608.14|11606.4|11606.4|0
1629121180000|2021-08-16 13:39:40|11608.57|11608.57|11609.16|11609.16|11609.16|11609.16|11608.57|11608.57|0
1629121190000|2021-08-16 13:39:50|11610.52|11610.52|11610.95|11610.95|11610.95|11610.95|11610.52|11610.52|0
1629121200000|2021-08-16 13:40:00|11612.96|11612.96|11614.19|11614.19|11614.19|11614.19|11612.96|11612.96|0
1629121230000|2021-08-16 13:40:30|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|0
1629121250000|2021-08-16 13:40:50|11614.62|11614.62|11613.7|11613.7|11614.78|11614.78|11613.7|11613.7|0
1629121260000|2021-08-16 13:41:00|11613.49|11613.49|11614.29|11614.29|11614.46|11614.46|11613.49|11613.49|0
1629121270000|2021-08-16 13:41:10|11614.21|11614.21|11612.74|11612.74|11614.21|11614.21|11612.74|11612.74|0
1629121290000|2021-08-16 13:41:30|11613.05|11613.05|11613.05|11613.05|11613.05|11613.05|11613.05|11613.05|0
1629121300000|2021-08-16 13:41:40|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|11612.34|0
1629121310000|2021-08-16 13:41:50|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|11612.12|0
1629121320000|2021-08-16 13:42:00|11611.12|11611.12|11609.83|11609.83|11611.12|11611.12|11609.83|11609.83|0
1629121330000|2021-08-16 13:42:10|11608.83|11608.83|11608.97|11608.97|11608.97|11608.97|11608.76|11608.76|0
1629121340000|2021-08-16 13:42:20|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|11608.62|0
1629121350000|2021-08-16 13:42:30|11608.54|11608.54|11608.46|11608.46|11608.54|11608.54|11608.46|11608.46|0
1629121360000|2021-08-16 13:42:40|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|0
1629121370000|2021-08-16 13:42:50|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1629121380000|2021-08-16 13:43:00|11610.04|11610.04|11610.39|11610.39|11610.39|11610.39|11610.04|11610.04|0
1629121390000|2021-08-16 13:43:10|11609.17|11609.17|11609.93|11609.93|11609.93|11609.93|11609.17|11609.17|0
1629121400000|2021-08-16 13:43:20|11610.1|11610.1|11609.33|11609.33|11610.1|11610.1|11608.09|11608.09|0
1629121420000|2021-08-16 13:43:40|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|0
1629121440000|2021-08-16 13:44:00|11607.97|11607.97|11607.76|11607.76|11607.97|11607.97|11607.76|11607.76|0
1629121450000|2021-08-16 13:44:10|11608.76|11608.76|11609.28|11609.28|11609.28|11609.28|11608.76|11608.76|0
1629121460000|2021-08-16 13:44:20|11608.98|11608.98|11609.74|11609.74|11609.74|11609.74|11608.98|11608.98|0
1629121470000|2021-08-16 13:44:30|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|11609.53|0
1629121480000|2021-08-16 13:44:40|11608.3|11608.3|11608.08|11608.08|11608.3|11608.3|11608.08|11608.08|0
1629121490000|2021-08-16 13:44:50|11607.87|11607.87|11607.71|11607.71|11607.87|11607.87|11607.71|11607.71|0
1629121500000|2021-08-16 13:45:00|11607.55|11607.55|11608.12|11608.12|11608.56|11608.56|11607.55|11607.55|0
1629121510000|2021-08-16 13:45:10|11608.26|11608.26|11608.85|11608.85|11608.85|11608.85|11608.26|11608.26|0
1629121530000|2021-08-16 13:45:30|11609.86|11609.86|11610.86|11610.86|11610.86|11610.86|11609.86|11609.86|0
1629121550000|2021-08-16 13:45:50|11610.78|11610.78|11610.37|11610.37|11610.78|11610.78|11610.37|11610.37|0
1629121570000|2021-08-16 13:46:10|11609.86|11609.86|11609.06|11609.06|11610.06|11610.06|11609.06|11609.06|0
1629121590000|2021-08-16 13:46:30|11609.41|11609.41|11609.24|11609.24|11609.41|11609.41|11609.24|11609.24|0
1629121610000|2021-08-16 13:46:50|11609.49|11609.49|11609.49|11609.49|11609.49|11609.49|11609.49|11609.49|0
1629121620000|2021-08-16 13:47:00|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|11610.72|0
1629121630000|2021-08-16 13:47:10|11610.88|11610.88|11612.16|11612.16|11613.17|11613.17|11610.64|11610.64|0
1629121640000|2021-08-16 13:47:20|11611.95|11611.95|11611.64|11611.64|11611.95|11611.95|11610.94|11610.94|0
1629121650000|2021-08-16 13:47:30|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|11611.47|0
1629121660000|2021-08-16 13:47:40|11610.24|11610.24|11610.17|11610.17|11610.24|11610.24|11610.17|11610.17|0
1629121680000|2021-08-16 13:48:00|11610.38|11610.38|11609.38|11609.38|11610.38|11610.38|11609.38|11609.38|0
1629121700000|2021-08-16 13:48:20|11609.16|11609.16|11609.01|11609.01|11609.16|11609.16|11609.01|11609.01|0
1629121710000|2021-08-16 13:48:30|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|11609.06|0
1629121720000|2021-08-16 13:48:40|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|11608.94|0
1629121730000|2021-08-16 13:48:50|11608.81|11608.81|11608.51|11608.51|11608.92|11608.92|11608.51|11608.51|0
1629121740000|2021-08-16 13:49:00|11608.35|11608.35|11608.5|11608.5|11608.5|11608.5|11608.29|11608.29|0
1629121760000|2021-08-16 13:49:20|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|11608.09|0
1629121790000|2021-08-16 13:49:50|11608.29|11608.29|11608.64|11608.64|11608.64|11608.64|11608.29|11608.29|0
1629121800000|2021-08-16 13:50:00|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|11609.07|0
1629121810000|2021-08-16 13:50:10|11608.65|11608.65|11608.38|11608.38|11608.65|11608.65|11608.36|11608.36|0
1629121860000|2021-08-16 13:51:00|11608.03|11608.03|11608.24|11608.24|11608.24|11608.24|11608.03|11608.03|0
1629121870000|2021-08-16 13:51:10|11610.25|11610.25|11611.05|11611.05|11612.29|11612.29|11610.25|11610.25|0
1629121880000|2021-08-16 13:51:20|11611.13|11611.13|11608.71|11608.71|11611.13|11611.13|11608.71|11608.71|0
1629121900000|2021-08-16 13:51:40|11608.36|11608.36|11608.18|11608.18|11608.36|11608.36|11608.18|11608.18|0
1629121910000|2021-08-16 13:51:50|11609.19|11609.19|11608.14|11608.14|11609.36|11609.36|11608.14|11608.14|0
1629121920000|2021-08-16 13:52:00|11607.82|11607.82|11607.53|11607.53|11607.82|11607.82|11607.53|11607.53|0
1629121950000|2021-08-16 13:52:30|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|11608.04|0
1629121970000|2021-08-16 13:52:50|11607.47|11607.47|11602.61|11602.61|11607.47|11607.47|11602.61|11602.61|0
1629121980000|2021-08-16 13:53:00|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|11603.61|0
1629121990000|2021-08-16 13:53:10|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|11604.61|0
1629122000000|2021-08-16 13:53:20|11605.62|11605.62|11606.62|11606.62|11606.62|11606.62|11605.62|11605.62|0
1629122010000|2021-08-16 13:53:30|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|11606.45|0
1629122020000|2021-08-16 13:53:40|11606.1|11606.1|11605.09|11605.09|11606.1|11606.1|11605.09|11605.09|0
1629122050000|2021-08-16 13:54:10|11605.01|11605.01|11605.09|11605.09|11605.09|11605.09|11605.01|11605.01|0
1629122110000|2021-08-16 13:55:10|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|11604.63|0
1629122140000|2021-08-16 13:55:40|11606.04|11606.04|11606.36|11606.36|11607.22|11607.22|11606.04|11606.04|0
1629122160000|2021-08-16 13:56:00|11607.59|11607.59|11608.3|11608.3|11608.3|11608.3|11607.59|11607.59|0
1629122190000|2021-08-16 13:56:30|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|0
1629122200000|2021-08-16 13:56:40|11609.52|11609.52|11609.52|11609.52|11609.52|11609.52|11609.52|11609.52|0
1629122210000|2021-08-16 13:56:50|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|11608.51|0
1629122260000|2021-08-16 13:57:40|11608.98|11608.98|11609.21|11609.21|11609.21|11609.21|11608.98|11608.98|0
1629122290000|2021-08-16 13:58:10|11609.45|11609.45|11611.91|11611.91|11611.91|11611.91|11609.45|11609.45|0
1629122300000|2021-08-16 13:58:20|11613.14|11613.14|11613.27|11613.27|11613.49|11613.49|11613.14|11613.14|0
1629122310000|2021-08-16 13:58:30|11613.19|11613.19|11612.66|11612.66|11613.19|11613.19|11612.66|11612.66|0
1629122320000|2021-08-16 13:58:40|11613.01|11613.01|11613.23|11613.23|11613.23|11613.23|11613.01|11613.01|0
1629122340000|2021-08-16 13:59:00|11613.49|11613.49|11613.76|11613.76|11613.76|11613.76|11613.49|11613.49|0
1629122360000|2021-08-16 13:59:20|11612.53|11612.53|11613.54|11613.54|11613.54|11613.54|11612.53|11612.53|0
1629122370000|2021-08-16 13:59:30|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|0
1629122380000|2021-08-16 13:59:40|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|11614.7|0
1629122390000|2021-08-16 13:59:50|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|0
1629122420000|2021-08-16 14:00:20|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|11615.46|0
1629122440000|2021-08-16 14:00:40|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|11615.05|0
1629122450000|2021-08-16 14:00:50|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|11614.54|0
1629122460000|2021-08-16 14:01:00|11614.27|11614.27|11613|11613|11614.27|11614.27|11613|11613|0
1629122470000|2021-08-16 14:01:10|11611.77|11611.77|11611.64|11611.64|11611.77|11611.77|11611.64|11611.64|0
1629122490000|2021-08-16 14:01:30|11612.64|11612.64|11612.64|11612.64|11612.64|11612.64|11612.64|11612.64|0
1629122520000|2021-08-16 14:02:00|11612.13|11612.13|11612.13|11612.13|11612.13|11612.13|11612.13|11612.13|0
1629122530000|2021-08-16 14:02:10|11613.36|11613.36|11612.31|11612.31|11613.36|11613.36|11612.31|11612.31|0
1629122540000|2021-08-16 14:02:20|11611.96|11611.96|11612.08|11612.08|11612.31|11612.31|11611.96|11611.96|0
1629122550000|2021-08-16 14:02:30|11612.3|11612.3|11612.73|11612.73|11612.73|11612.73|11612.3|11612.3|0
1629122570000|2021-08-16 14:02:50|11612.38|11612.38|11609.8|11609.8|11612.38|11612.38|11609.8|11609.8|0
1629122590000|2021-08-16 14:03:10|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|11610.16|0
1629122620000|2021-08-16 14:03:40|11609.15|11609.15|11608.96|11608.96|11609.15|11609.15|11608.37|11608.37|0
1629122640000|2021-08-16 14:04:00|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|0
1629122650000|2021-08-16 14:04:10|11608.76|11608.76|11609.99|11609.99|11609.99|11609.99|11608.76|11608.76|0
1629122660000|2021-08-16 14:04:20|11610.23|11610.23|11610.23|11610.23|11610.23|11610.23|11610.23|11610.23|0
1629122670000|2021-08-16 14:04:30|11610.29|11610.29|11610.29|11610.29|11610.29|11610.29|11610.29|11610.29|0
1629122680000|2021-08-16 14:04:40|11610.37|11610.37|11610.64|11610.64|11610.64|11610.64|11610.29|11610.29|0
1629122690000|2021-08-16 14:04:50|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|11609.41|0
1629122700000|2021-08-16 14:05:00|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|11609.25|0
1629122710000|2021-08-16 14:05:10|11609.49|11609.49|11616.04|11616.04|11616.04|11616.04|11609.49|11609.49|0
1629122730000|2021-08-16 14:05:30|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|11615.03|0
1629122740000|2021-08-16 14:05:40|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|11614.78|0
1629122750000|2021-08-16 14:05:50|11614.86|11614.86|11614.72|11614.72|11614.94|11614.94|11614.72|11614.72|0
1629122760000|2021-08-16 14:06:00|11614.96|11614.96|11614.53|11614.53|11615.02|11615.02|11614.53|11614.53|0
1629122770000|2021-08-16 14:06:10|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|11614.76|0
1629122780000|2021-08-16 14:06:20|11614.98|11614.98|11613.97|11613.97|11614.98|11614.98|11613.97|11613.97|0
1629122790000|2021-08-16 14:06:30|11614.98|11614.98|11615.5|11615.5|11615.5|11615.5|11614.98|11614.98|0
1629122810000|2021-08-16 14:06:50|11615.45|11615.45|11615.4|11615.4|11615.45|11615.45|11615.4|11615.4|0
1629122820000|2021-08-16 14:07:00|11615.75|11615.75|11615.4|11615.4|11615.75|11615.75|11615.4|11615.4|0
1629122840000|2021-08-16 14:07:20|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|11615.24|0
1629122860000|2021-08-16 14:07:40|11615.46|11615.46|11616.69|11616.69|11616.69|11616.69|11615.46|11615.46|0
1629122870000|2021-08-16 14:07:50|11616.9|11616.9|11617.6|11617.6|11617.6|11617.6|11616.9|11616.9|0
1629122880000|2021-08-16 14:08:00|11617.43|11617.43|11617.67|11617.67|11617.67|11617.67|11617.43|11617.43|0
1629122890000|2021-08-16 14:08:10|11618.08|11618.08|11618.51|11618.51|11618.51|11618.51|11618.08|11618.08|0
1629122900000|2021-08-16 14:08:20|11618.59|11618.59|11621.2|11621.2|11621.2|11621.2|11618.59|11618.59|0
1629122910000|2021-08-16 14:08:30|11620.2|11620.2|11620.68|11620.68|11620.68|11620.68|11620.2|11620.2|0
1629122920000|2021-08-16 14:08:40|11620.76|11620.76|11620.76|11620.76|11620.76|11620.76|11620.76|11620.76|0
1629122930000|2021-08-16 14:08:50|11620.92|11620.92|11621.08|11621.08|11621.08|11621.08|11620.92|11620.92|0
1629122940000|2021-08-16 14:09:00|11623.08|11623.08|11623.93|11623.93|11624.17|11624.17|11623.08|11623.08|0
1629122950000|2021-08-16 14:09:10|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|11623.72|0
1629122960000|2021-08-16 14:09:20|11624.23|11624.23|11625.51|11625.51|11625.51|11625.51|11624.23|11624.23|0
1629122970000|2021-08-16 14:09:30|11625.87|11625.87|11625.87|11625.87|11625.87|11625.87|11625.87|11625.87|0
1629122980000|2021-08-16 14:09:40|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|11624.86|0
1629123000000|2021-08-16 14:10:00|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|0
1629123030000|2021-08-16 14:10:30|11625.45|11625.45|11627.27|11627.27|11627.27|11627.27|11625.45|11625.45|0
1629123040000|2021-08-16 14:10:40|11627.49|11627.49|11627.7|11627.7|11627.7|11627.7|11627.49|11627.49|0
1629123050000|2021-08-16 14:10:50|11627.49|11627.49|11628.87|11628.87|11628.87|11628.87|11627.49|11627.49|0
1629123060000|2021-08-16 14:11:00|11629.1|11629.1|11629.78|11629.78|11629.78|11629.78|11629.1|11629.1|0
1629123080000|2021-08-16 14:11:20|11629.89|11629.89|11629.59|11629.59|11630|11630|11629.59|11629.59|0
1629123090000|2021-08-16 14:11:30|11630.3|11630.3|11630.74|11630.74|11630.74|11630.74|11630.3|11630.3|0
1629123100000|2021-08-16 14:11:40|11631.1|11631.1|11631.1|11631.1|11631.1|11631.1|11631.1|11631.1|0
1629123120000|2021-08-16 14:12:00|11630.74|11630.74|11628.35|11628.35|11630.74|11630.74|11628.35|11628.35|0
1629123130000|2021-08-16 14:12:10|11628.08|11628.08|11628.02|11628.02|11628.16|11628.16|11627.8|11627.8|0
1629123140000|2021-08-16 14:12:20|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|11628.12|0
1629123150000|2021-08-16 14:12:30|11628.28|11628.28|11628.62|11628.62|11628.62|11628.62|11628.28|11628.28|0
1629123160000|2021-08-16 14:12:40|11628.7|11628.7|11630.42|11630.42|11630.42|11630.42|11628.7|11628.7|0
1629123170000|2021-08-16 14:12:50|11630.21|11630.21|11628.98|11628.98|11630.21|11630.21|11628.98|11628.98|0
1629123180000|2021-08-16 14:13:00|11628.82|11628.82|11627.38|11627.38|11628.82|11628.82|11627.38|11627.38|0
1629123190000|2021-08-16 14:13:10|11625.37|11625.37|11624.55|11624.55|11625.37|11625.37|11624.55|11624.55|0
1629123200000|2021-08-16 14:13:20|11624.5|11624.5|11623.88|11623.88|11624.5|11624.5|11623.88|11623.88|0
1629123210000|2021-08-16 14:13:30|11623.66|11623.66|11623.63|11623.63|11623.66|11623.66|11623.45|11623.45|0
1629123220000|2021-08-16 14:13:40|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|11622.93|0
1629123230000|2021-08-16 14:13:50|11621.92|11621.92|11618.65|11618.65|11621.92|11621.92|11618.65|11618.65|0
1629123240000|2021-08-16 14:14:00|11618.89|11618.89|11618.36|11618.36|11618.89|11618.89|11618.36|11618.36|0
1629123250000|2021-08-16 14:14:10|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|11618.46|0
1629123260000|2021-08-16 14:14:20|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|11618.05|0
1629123270000|2021-08-16 14:14:30|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|11617.54|0
1629123300000|2021-08-16 14:15:00|11616.31|11616.31|11614.65|11614.65|11616.31|11616.31|11614.65|11614.65|0
1629123310000|2021-08-16 14:15:10|11614.43|11614.43|11614.65|11614.65|11614.65|11614.65|11614.43|11614.43|0
1629123320000|2021-08-16 14:15:20|11615.05|11615.05|11613.05|11613.05|11615.05|11615.05|11613.05|11613.05|0
1629123330000|2021-08-16 14:15:30|11612.99|11612.99|11611.78|11611.78|11612.99|11612.99|11611.78|11611.78|0
1629123350000|2021-08-16 14:15:50|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|11610.55|0
1629123370000|2021-08-16 14:16:10|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|11610.42|0
1629123380000|2021-08-16 14:16:20|11611.48|11611.48|11610.91|11610.91|11611.48|11611.48|11610.04|11610.04|0
1629123390000|2021-08-16 14:16:30|11610.7|11610.7|11609.26|11609.26|11610.91|11610.91|11609.26|11609.26|0
1629123400000|2021-08-16 14:16:40|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|11608.79|0
1629123410000|2021-08-16 14:16:50|11610.02|11610.02|11609.81|11609.81|11610.02|11610.02|11609.81|11609.81|0
1629123420000|2021-08-16 14:17:00|11610.81|11610.81|11611.51|11611.51|11611.51|11611.51|11610.81|11610.81|0
1629123440000|2021-08-16 14:17:20|11611.92|11611.92|11612.27|11612.27|11612.27|11612.27|11611.92|11611.92|0
1629123450000|2021-08-16 14:17:30|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|0
1629123460000|2021-08-16 14:17:40|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|11613.68|0
1629123470000|2021-08-16 14:17:50|11613.7|11613.7|11614.49|11614.49|11614.71|11614.71|11613.7|11613.7|0
1629123530000|2021-08-16 14:18:50|11613.49|11613.49|11608.5|11608.5|11613.49|11613.49|11608.48|11608.48|0
1629123540000|2021-08-16 14:19:00|11608.71|11608.71|11608.71|11608.71|11608.71|11608.71|11608.71|11608.71|0
1629123570000|2021-08-16 14:19:30|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|11608.54|0
1629123580000|2021-08-16 14:19:40|11608.38|11608.38|11608.66|11608.66|11609.09|11609.09|11608.38|11608.38|0
1629123590000|2021-08-16 14:19:50|11608.58|11608.58|11608.41|11608.41|11608.58|11608.58|11608.41|11608.41|0
1629123600000|2021-08-16 14:20:00|11609.42|11609.42|11609.23|11609.23|11609.42|11609.42|11609.23|11609.23|0
1629123630000|2021-08-16 14:20:30|11608.22|11608.22|11607.87|11607.87|11608.22|11608.22|11607.87|11607.87|0
1629123650000|2021-08-16 14:20:50|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|11607.65|0
1629123660000|2021-08-16 14:21:00|11607.3|11607.3|11606.57|11606.57|11607.3|11607.3|11606.57|11606.57|0
1629123670000|2021-08-16 14:21:10|11605.85|11605.85|11605.58|11605.58|11605.85|11605.85|11605.58|11605.58|0
1629123680000|2021-08-16 14:21:20|11605.42|11605.42|11603.92|11603.92|11605.61|11605.61|11603.92|11603.92|0
1629123690000|2021-08-16 14:21:30|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|11603.73|0
1629123700000|2021-08-16 14:21:40|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|11603.56|0
1629123710000|2021-08-16 14:21:50|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|11603.91|0
1629123720000|2021-08-16 14:22:00|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|0
1629123760000|2021-08-16 14:22:40|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|0
1629123770000|2021-08-16 14:22:50|11603.57|11603.57|11603.16|11603.16|11603.57|11603.57|11603.16|11603.16|0
1629123780000|2021-08-16 14:23:00|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|0
1629123790000|2021-08-16 14:23:10|11603.59|11603.59|11603.59|11603.59|11603.59|11603.59|11603.59|11603.59|0
1629123820000|2021-08-16 14:23:40|11603.16|11603.16|11602.75|11602.75|11603.16|11603.16|11602.75|11602.75|0
1629123840000|2021-08-16 14:24:00|11603.16|11603.16|11602.15|11602.15|11603.16|11603.16|11602.15|11602.15|0
1629123850000|2021-08-16 14:24:10|11601.94|11601.94|11600.71|11600.71|11601.94|11601.94|11600.71|11600.71|0
1629123880000|2021-08-16 14:24:40|11601.12|11601.12|11601.55|11601.55|11601.55|11601.55|11601.12|11601.12|0
1629123890000|2021-08-16 14:24:50|11600.54|11600.54|11599.48|11599.48|11600.54|11600.54|11599.48|11599.48|0
1629123900000|2021-08-16 14:25:00|11599.4|11599.4|11598.83|11598.83|11599.4|11599.4|11598.83|11598.83|0
1629123910000|2021-08-16 14:25:10|11598.57|11598.57|11598.1|11598.1|11598.57|11598.57|11598.1|11598.1|0
1629123920000|2021-08-16 14:25:20|11596.09|11596.09|11596.25|11596.25|11596.25|11596.25|11596.09|11596.09|0
1629123930000|2021-08-16 14:25:30|11595.84|11595.84|11595.86|11595.86|11595.86|11595.86|11595.84|11595.84|0
1629123960000|2021-08-16 14:26:00|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|0
1629123990000|2021-08-16 14:26:30|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|11596.48|0
1629124000000|2021-08-16 14:26:40|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|11596.26|0
1629124030000|2021-08-16 14:27:10|11597.27|11597.27|11600.21|11600.21|11600.21|11600.21|11597.27|11597.27|0
1629124040000|2021-08-16 14:27:20|11599.86|11599.86|11599.45|11599.45|11599.86|11599.86|11599.45|11599.45|0
1629124070000|2021-08-16 14:27:50|11598.22|11598.22|11597.21|11597.21|11598.22|11598.22|11597.21|11597.21|0
1629124090000|2021-08-16 14:28:10|11597.62|11597.62|11597.62|11597.62|11597.62|11597.62|11597.62|11597.62|0
1629124110000|2021-08-16 14:28:30|11597.64|11597.64|11597.59|11597.59|11597.64|11597.64|11597.59|11597.59|0
1629124130000|2021-08-16 14:28:50|11597.67|11597.67|11597.59|11597.59|11597.67|11597.67|11597.59|11597.59|0
1629124140000|2021-08-16 14:29:00|11597.78|11597.78|11595.79|11595.79|11598.04|11598.04|11595.79|11595.79|0
1629124150000|2021-08-16 14:29:10|11596.2|11596.2|11595.99|11595.99|11596.2|11596.2|11595.99|11595.99|0
1629124160000|2021-08-16 14:29:20|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|0
1629124170000|2021-08-16 14:29:30|11595.9|11595.9|11596.49|11596.49|11596.49|11596.49|11595.9|11595.9|0
1629124180000|2021-08-16 14:29:40|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|11595.48|0
1629124190000|2021-08-16 14:29:50|11596.49|11596.49|11596.49|11596.49|11596.49|11596.49|11596.39|11596.39|0
1629124200000|2021-08-16 14:30:00|11595.88|11595.88|11596.09|11596.09|11596.31|11596.31|11595.88|11595.88|0
1629124220000|2021-08-16 14:30:20|11595.87|11595.87|11597.25|11597.25|11597.56|11597.56|11595.87|11595.87|0
1629124230000|2021-08-16 14:30:30|11598.48|11598.48|11600.58|11600.58|11600.58|11600.58|11598.48|11598.48|0
1629124240000|2021-08-16 14:30:40|11600.63|11600.63|11599.63|11599.63|11600.63|11600.63|11599.63|11599.63|0
1629124250000|2021-08-16 14:30:50|11599.39|11599.39|11597.81|11597.81|11599.39|11599.39|11597.73|11597.73|0
1629124260000|2021-08-16 14:31:00|11597.4|11597.4|11597.4|11597.4|11597.4|11597.4|11597.4|11597.4|0
1629124270000|2021-08-16 14:31:10|11597.48|11597.48|11598.76|11598.76|11598.76|11598.76|11597.36|11597.36|0
1629124280000|2021-08-16 14:31:20|11599|11599|11599.17|11599.17|11599.34|11599.34|11599|11599|0
1629124290000|2021-08-16 14:31:30|11598.96|11598.96|11599.17|11599.17|11599.17|11599.17|11598.96|11598.96|0
1629124300000|2021-08-16 14:31:40|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|11599.53|0
1629124310000|2021-08-16 14:31:50|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|11599.34|0
1629124340000|2021-08-16 14:32:20|11600.35|11600.35|11600.35|11600.35|11600.35|11600.35|11600.35|11600.35|0
1629124350000|2021-08-16 14:32:30|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|11600.09|0
1629124360000|2021-08-16 14:32:40|11600.52|11600.52|11600.12|11600.12|11600.52|11600.52|11600.12|11600.12|0
1629124370000|2021-08-16 14:32:50|11600.33|11600.33|11600.76|11600.76|11600.76|11600.76|11600.33|11600.33|0
1629124380000|2021-08-16 14:33:00|11600.41|11600.41|11600.52|11600.52|11600.52|11600.52|11600.41|11600.41|0
1629124390000|2021-08-16 14:33:10|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|11599.29|0
1629124400000|2021-08-16 14:33:20|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|11598.85|0
1629124420000|2021-08-16 14:33:40|11599.07|11599.07|11599.18|11599.18|11599.18|11599.18|11599.07|11599.07|0
1629124430000|2021-08-16 14:33:50|11598.96|11598.96|11598.96|11598.96|11598.96|11598.96|11598.96|11598.96|0
1629124440000|2021-08-16 14:34:00|11599.05|11599.05|11599.46|11599.46|11599.46|11599.46|11599.05|11599.05|0
1629124460000|2021-08-16 14:34:20|11599.62|11599.62|11598.86|11598.86|11599.62|11599.62|11598.86|11598.86|0
1629124470000|2021-08-16 14:34:30|11599.03|11599.03|11604.24|11604.24|11604.24|11604.24|11599.03|11599.03|0
1629124480000|2021-08-16 14:34:40|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|0
1629124490000|2021-08-16 14:34:50|11604.24|11604.24|11603.27|11603.27|11604.24|11604.24|11603.24|11603.24|0
1629124500000|2021-08-16 14:35:00|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|11603.24|0
1629124510000|2021-08-16 14:35:10|11603.75|11603.75|11603.97|11603.97|11603.97|11603.97|11603.75|11603.75|0
1629124520000|2021-08-16 14:35:20|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|11604.32|0
1629124530000|2021-08-16 14:35:30|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|11603.32|0
1629124540000|2021-08-16 14:35:40|11603.73|11603.73|11604.3|11604.3|11604.3|11604.3|11603.73|11603.73|0
1629124550000|2021-08-16 14:35:50|11604.43|11604.43|11605.42|11605.42|11605.66|11605.66|11604.43|11604.43|0
1629124560000|2021-08-16 14:36:00|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|11605.59|0
1629124580000|2021-08-16 14:36:20|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|11605.83|0
1629124590000|2021-08-16 14:36:30|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|11606.04|0
1629124600000|2021-08-16 14:36:40|11605.83|11605.83|11606.61|11606.61|11606.61|11606.61|11605.61|11605.61|0
1629124620000|2021-08-16 14:37:00|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|11606.5|0
1629124630000|2021-08-16 14:37:10|11606.49|11606.49|11606.54|11606.54|11606.54|11606.54|11606.49|11606.49|0
1629124650000|2021-08-16 14:37:30|11606.67|11606.67|11607.9|11607.9|11607.9|11607.9|11606.67|11606.67|0
1629124660000|2021-08-16 14:37:40|11608.12|11608.12|11608.12|11608.12|11608.12|11608.12|11608.12|11608.12|0
1629124680000|2021-08-16 14:38:00|11607.9|11607.9|11607.97|11607.97|11608.19|11608.19|11607.9|11607.9|0
1629124690000|2021-08-16 14:38:10|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|11607.81|0
1629124700000|2021-08-16 14:38:20|11606.58|11606.58|11606.37|11606.37|11606.58|11606.58|11606.37|11606.37|0
1629124710000|2021-08-16 14:38:30|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|11607.37|0
1629124730000|2021-08-16 14:38:50|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|11607.73|0
1629124750000|2021-08-16 14:39:10|11607.33|11607.33|11607.06|11607.06|11607.33|11607.33|11606.98|11606.98|0
1629124790000|2021-08-16 14:39:50|11608.29|11608.29|11607.06|11607.06|11608.29|11608.29|11607.06|11607.06|0
1629124800000|2021-08-16 14:40:00|11607.27|11607.27|11607.49|11607.49|11607.49|11607.49|11607.27|11607.27|0
1629124810000|2021-08-16 14:40:10|11607.27|11607.27|11608.28|11608.28|11608.28|11608.28|11607.27|11607.27|0
1629124820000|2021-08-16 14:40:20|11608.35|11608.35|11610.58|11610.58|11610.58|11610.58|11608.35|11608.35|0
1629124850000|2021-08-16 14:40:50|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|11610.66|0
1629124860000|2021-08-16 14:41:00|11610.68|11610.68|11610.79|11610.79|11610.79|11610.79|11610.68|11610.68|0
1629124870000|2021-08-16 14:41:10|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|0
1629124880000|2021-08-16 14:41:20|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|11610.22|0
1629124900000|2021-08-16 14:41:40|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|11610.86|0
1629124910000|2021-08-16 14:41:50|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|11610.65|0
1629124940000|2021-08-16 14:42:20|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|11609.64|0
1629124950000|2021-08-16 14:42:30|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|11609.21|0
1629124960000|2021-08-16 14:42:40|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|11608.8|0
1629124980000|2021-08-16 14:43:00|11609.21|11609.21|11609.32|11609.32|11609.32|11609.32|11608.93|11608.93|0
1629124990000|2021-08-16 14:43:10|11609.4|11609.4|11609.4|11609.4|11609.4|11609.4|11609.19|11609.19|0
1629125000000|2021-08-16 14:43:20|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|11608.4|0
1629125020000|2021-08-16 14:43:40|11607.99|11607.99|11606.19|11606.19|11607.99|11607.99|11606.19|11606.19|0
1629125030000|2021-08-16 14:43:50|11606.27|11606.27|11606.19|11606.19|11606.27|11606.27|11606.03|11606.03|0
1629125040000|2021-08-16 14:44:00|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|11605.98|0
1629125050000|2021-08-16 14:44:10|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|11606.33|0
1629125060000|2021-08-16 14:44:20|11606.28|11606.28|11604.83|11604.83|11606.28|11606.28|11604.83|11604.83|0
1629125080000|2021-08-16 14:44:40|11604.6|11604.6|11605.6|11605.6|11605.6|11605.6|11604.6|11604.6|0
1629125090000|2021-08-16 14:44:50|11605.51|11605.51|11605.51|11605.51|11605.51|11605.51|11605.51|11605.51|0
1629125100000|2021-08-16 14:45:00|11605.92|11605.92|11605.7|11605.7|11605.92|11605.92|11605.7|11605.7|0
1629125110000|2021-08-16 14:45:10|11605.49|11605.49|11605.49|11605.49|11605.7|11605.7|11605.49|11605.49|0
1629125120000|2021-08-16 14:45:20|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|11605.56|0
1629125130000|2021-08-16 14:45:30|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|11605.94|0
1629125160000|2021-08-16 14:46:00|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1629125180000|2021-08-16 14:46:20|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|0
1629125190000|2021-08-16 14:46:30|11604.8|11604.8|11604.58|11604.58|11604.8|11604.8|11604.58|11604.58|0
1629125200000|2021-08-16 14:46:40|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|11604.07|0
1629125210000|2021-08-16 14:46:50|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|11603.71|0
1629125220000|2021-08-16 14:47:00|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|11603.62|0
1629125240000|2021-08-16 14:47:20|11603.48|11603.48|11603.79|11603.79|11603.85|11603.85|11603.48|11603.48|0
1629125250000|2021-08-16 14:47:30|11603.49|11603.49|11604.26|11604.26|11604.26|11604.26|11603.49|11603.49|0
1629125260000|2021-08-16 14:47:40|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|11604.7|0
1629125280000|2021-08-16 14:48:00|11604.94|11604.94|11604.62|11604.62|11604.94|11604.94|11604.62|11604.62|0
1629125310000|2021-08-16 14:48:30|11604.6|11604.6|11604.44|11604.44|11604.6|11604.6|11604.44|11604.44|0
1629125320000|2021-08-16 14:48:40|11604.96|11604.96|11605.04|11605.04|11605.04|11605.04|11604.96|11604.96|0
1629125340000|2021-08-16 14:49:00|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|11605.57|0
1629125350000|2021-08-16 14:49:10|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|11605.73|0
1629125360000|2021-08-16 14:49:20|11605.65|11605.65|11605.87|11605.87|11605.87|11605.87|11605.65|11605.65|0
1629125390000|2021-08-16 14:49:50|11605.85|11605.85|11605.63|11605.63|11605.85|11605.85|11605.63|11605.63|0
1629125410000|2021-08-16 14:50:10|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|11605.79|0
1629125420000|2021-08-16 14:50:20|11604.78|11604.78|11604.86|11604.86|11604.86|11604.86|11604.78|11604.78|0
1629125430000|2021-08-16 14:50:30|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|11604.65|0
1629125440000|2021-08-16 14:50:40|11604.43|11604.43|11604.56|11604.56|11604.56|11604.56|11604.43|11604.43|0
1629125470000|2021-08-16 14:51:10|11604.64|11604.64|11604.56|11604.56|11604.64|11604.64|11604.56|11604.56|0
1629125480000|2021-08-16 14:51:20|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|11604.83|0
1629125490000|2021-08-16 14:51:30|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|11603.83|0
1629125510000|2021-08-16 14:51:50|11603.75|11603.75|11603.75|11603.75|11603.75|11603.75|11602.74|11602.74|0
1629125520000|2021-08-16 14:52:00|11603.86|11603.86|11607.14|11607.14|11607.14|11607.14|11603.86|11603.86|0
1629125550000|2021-08-16 14:52:30|11606.13|11606.13|11606.35|11606.35|11606.4|11606.4|11605.89|11605.89|0
1629125570000|2021-08-16 14:52:50|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|11605.12|0
1629125620000|2021-08-16 14:53:40|11604.76|11604.76|11604.36|11604.36|11604.76|11604.76|11604.36|11604.36|0
1629125630000|2021-08-16 14:53:50|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|11603.13|0
1629125640000|2021-08-16 14:54:00|11602.77|11602.77|11602.53|11602.53|11602.77|11602.77|11602.53|11602.53|0
1629125650000|2021-08-16 14:54:10|11602.02|11602.02|11601.58|11601.58|11602.02|11602.02|11601.58|11601.58|0
1629125660000|2021-08-16 14:54:20|11601.45|11601.45|11601.45|11601.45|11601.45|11601.45|11601.45|11601.45|0
1629125670000|2021-08-16 14:54:30|11601.21|11601.21|11601.08|11601.08|11601.21|11601.21|11601.08|11601.08|0
1629125680000|2021-08-16 14:54:40|11601.07|11601.07|11601.07|11601.07|11601.07|11601.07|11601.07|11601.07|0
1629125690000|2021-08-16 14:54:50|11600.06|11600.06|11600.13|11600.13|11600.13|11600.13|11600.06|11600.06|0
1629125700000|2021-08-16 14:55:00|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|11599.92|0
1629125710000|2021-08-16 14:55:10|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|11600.06|0
1629125730000|2021-08-16 14:55:30|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|11599.89|0
1629125740000|2021-08-16 14:55:40|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|11600.08|0
1629125760000|2021-08-16 14:56:00|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|11599.07|0
1629125770000|2021-08-16 14:56:10|11598.67|11598.67|11599.67|11599.67|11599.67|11599.67|11598.67|11598.67|0
1629125790000|2021-08-16 14:56:30|11599.32|11599.32|11598.96|11598.96|11599.53|11599.53|11598.96|11598.96|0
1629125820000|2021-08-16 14:57:00|11598.88|11598.88|11598.84|11598.84|11598.92|11598.92|11598.84|11598.84|0
1629125830000|2021-08-16 14:57:10|11598.5|11598.5|11598.26|11598.26|11598.5|11598.5|11598.26|11598.26|0
1629125840000|2021-08-16 14:57:20|11597.45|11597.45|11597.21|11597.21|11597.45|11597.45|11597.21|11597.21|0
1629125860000|2021-08-16 14:57:40|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|11596.21|0
1629125880000|2021-08-16 14:58:00|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|11596.04|0
1629125920000|2021-08-16 14:58:40|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|11595.69|0
1629125930000|2021-08-16 14:58:50|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|11595.82|0
1629125940000|2021-08-16 14:59:00|11595.8|11595.8|11594.57|11594.57|11595.8|11595.8|11594.57|11594.57|0
1629125950000|2021-08-16 14:59:10|11594.43|11594.43|11594.66|11594.66|11594.66|11594.66|11594.43|11594.43|0
1629125970000|2021-08-16 14:59:30|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|11594.88|0
1629125980000|2021-08-16 14:59:40|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|11594.95|0
1629125990000|2021-08-16 14:59:50|11594.24|11594.24|11594.88|11594.88|11594.88|11594.88|11593.87|11593.87|0
1629126000000|2021-08-16 15:00:00|11593.87|11593.87|11593.87|11593.87|11593.87|11593.87|11593.87|11593.87|0
1629126010000|2021-08-16 15:00:10|11594.88|11594.88|11596.16|11596.16|11596.16|11596.16|11594.88|11594.88|0
1629126020000|2021-08-16 15:00:20|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|11597.39|0
1629126030000|2021-08-16 15:00:30|11597.54|11597.54|11597.62|11597.62|11597.62|11597.62|11597.54|11597.54|0
1629126040000|2021-08-16 15:00:40|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|11597.27|0
1629126050000|2021-08-16 15:00:50|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|11597.44|0
1629126060000|2021-08-16 15:01:00|11597.36|11597.36|11597.36|11597.36|11597.36|11597.36|11597.28|11597.28|0
1629126080000|2021-08-16 15:01:20|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|11598.37|0
1629126090000|2021-08-16 15:01:30|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|11598.01|0
1629126120000|2021-08-16 15:02:00|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|11599.02|0
1629126130000|2021-08-16 15:02:10|11598.8|11598.8|11599.33|11599.33|11599.33|11599.33|11598.8|11598.8|0
1629126160000|2021-08-16 15:02:40|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|11599.2|0
1629126170000|2021-08-16 15:02:50|11598.91|11598.91|11599.24|11599.24|11599.24|11599.24|11598.87|11598.87|0
1629126200000|2021-08-16 15:03:20|11599.59|11599.59|11599.94|11599.94|11599.94|11599.94|11599.59|11599.59|0
1629126210000|2021-08-16 15:03:30|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|11600.16|0
1629126220000|2021-08-16 15:03:40|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|11601.16|0
1629126230000|2021-08-16 15:03:50|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|11600.94|0
1629126240000|2021-08-16 15:04:00|11600.73|11600.73|11600.79|11600.79|11600.79|11600.79|11600.57|11600.57|0
1629126250000|2021-08-16 15:04:10|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|0
1629126260000|2021-08-16 15:04:20|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|11601.15|0
1629126280000|2021-08-16 15:04:40|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|11600.93|0
1629126290000|2021-08-16 15:04:50|11601.02|11601.02|11601.43|11601.43|11601.43|11601.43|11601.02|11601.02|0
1629126300000|2021-08-16 15:05:00|11601.84|11601.84|11601.64|11601.64|11601.84|11601.84|11601.64|11601.64|0
1629126320000|2021-08-16 15:05:20|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|11601.42|0
1629126330000|2021-08-16 15:05:30|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|11601.5|0
1629126340000|2021-08-16 15:05:40|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|11600.5|0
1629126350000|2021-08-16 15:05:50|11600.35|11600.35|11600.35|11600.35|11600.35|11600.35|11600.35|11600.35|0
1629126360000|2021-08-16 15:06:00|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|11599.12|0
1629126400000|2021-08-16 15:06:40|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|11598.95|0
1629126410000|2021-08-16 15:06:50|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|11598.54|0
1629126420000|2021-08-16 15:07:00|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|11598.47|0
1629126450000|2021-08-16 15:07:30|11598.22|11598.22|11598.01|11598.01|11598.22|11598.22|11598.01|11598.01|0
1629126460000|2021-08-16 15:07:40|11598.22|11598.22|11598.01|11598.01|11598.22|11598.22|11598.01|11598.01|0
1629126490000|2021-08-16 15:08:10|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|11598.65|0
1629126500000|2021-08-16 15:08:20|11599.06|11599.06|11600.07|11600.07|11600.07|11600.07|11599.06|11599.06|0
1629126510000|2021-08-16 15:08:30|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|11600.28|0
1629126520000|2021-08-16 15:08:40|11601.29|11601.29|11601.29|11601.29|11601.29|11601.29|11601.29|11601.29|0
1629126530000|2021-08-16 15:08:50|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|11601.64|0
1629126540000|2021-08-16 15:09:00|11601.91|11601.91|11601.5|11601.5|11601.91|11601.91|11601.5|11601.5|0
1629126570000|2021-08-16 15:09:30|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|0
1629126580000|2021-08-16 15:09:40|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|11602.9|0
1629126600000|2021-08-16 15:10:00|11602.92|11602.92|11602.95|11602.95|11603.3|11603.3|11602.92|11602.92|0
1629126650000|2021-08-16 15:10:50|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|11602.82|0
1629126670000|2021-08-16 15:11:10|11602.6|11602.6|11602.57|11602.57|11602.6|11602.6|11602.57|11602.57|0
1629126680000|2021-08-16 15:11:20|11603.8|11603.8|11604.15|11604.15|11604.15|11604.15|11603.8|11603.8|0
1629126690000|2021-08-16 15:11:30|11604.25|11604.25|11604.15|11604.15|11604.25|11604.25|11604.15|11604.15|0
1629126700000|2021-08-16 15:11:40|11604.1|11604.1|11604.25|11604.25|11604.25|11604.25|11604|11604|0
1629126710000|2021-08-16 15:11:50|11605.26|11605.26|11605.47|11605.47|11605.47|11605.47|11605.26|11605.26|0
1629126720000|2021-08-16 15:12:00|11604.47|11604.47|11604.12|11604.12|11604.49|11604.49|11604.12|11604.12|0
1629126750000|2021-08-16 15:12:30|11603.77|11603.77|11603.77|11603.77|11603.77|11603.77|11603.77|11603.77|0
1629126790000|2021-08-16 15:13:10|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1629126800000|2021-08-16 15:13:20|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|11603.78|0
1629126850000|2021-08-16 15:14:10|11603.31|11603.31|11603.31|11603.31|11603.31|11603.31|11603.31|11603.31|0
1629126870000|2021-08-16 15:14:30|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|11603.39|0
1629126890000|2021-08-16 15:14:50|11603.66|11603.66|11603.4|11603.4|11603.66|11603.66|11603.4|11603.4|0
1629126900000|2021-08-16 15:15:00|11603.61|11603.61|11603.65|11603.65|11603.82|11603.82|11603.41|11603.41|0
1629126920000|2021-08-16 15:15:20|11604|11604|11605.04|11605.04|11605.04|11605.04|11604|11604|0
1629126930000|2021-08-16 15:15:30|11606.04|11606.04|11607.02|11607.02|11607.02|11607.02|11606.04|11606.04|0
1629126950000|2021-08-16 15:15:50|11606.61|11606.61|11606.69|11606.69|11606.69|11606.69|11606.61|11606.61|0
1629126980000|2021-08-16 15:16:20|11606.42|11606.42|11606.5|11606.5|11606.5|11606.5|11606.42|11606.42|0
1629126990000|2021-08-16 15:16:30|11606.83|11606.83|11607.27|11607.27|11607.48|11607.48|11606.83|11606.83|0
1629127000000|2021-08-16 15:16:40|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|11607.03|0
1629127010000|2021-08-16 15:16:50|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|0
1629127020000|2021-08-16 15:17:00|11607.42|11607.42|11607.32|11607.32|11607.42|11607.42|11607.32|11607.32|0
1629127030000|2021-08-16 15:17:10|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|11607.08|0
1629127040000|2021-08-16 15:17:20|11607.16|11607.16|11607.71|11607.71|11607.71|11607.71|11607.16|11607.16|0
1629127050000|2021-08-16 15:17:30|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|11607.63|0
1629127060000|2021-08-16 15:17:40|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|11608.64|0
1629127070000|2021-08-16 15:17:50|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|11609.04|0
1629127080000|2021-08-16 15:18:00|11609.26|11609.26|11608.77|11608.77|11609.28|11609.28|11608.77|11608.77|0
1629127100000|2021-08-16 15:18:20|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|11608.98|0
1629127130000|2021-08-16 15:18:50|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|11608.85|0
1629127140000|2021-08-16 15:19:00|11608.44|11608.44|11608.64|11608.64|11608.64|11608.64|11608.44|11608.44|0
1629127150000|2021-08-16 15:19:10|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|11608.81|0
1629127180000|2021-08-16 15:19:40|11608.45|11608.45|11608.85|11608.85|11608.85|11608.85|11608.45|11608.45|0
1629127190000|2021-08-16 15:19:50|11608.79|11608.79|11606.44|11606.44|11608.9|11608.9|11606.44|11606.44|0
1629127200000|2021-08-16 15:20:00|11606.23|11606.23|11606.15|11606.15|11606.23|11606.23|11606.15|11606.15|0
1629127210000|2021-08-16 15:20:10|11606.56|11606.56|11606.77|11606.77|11606.77|11606.77|11606.56|11606.56|0
1629127220000|2021-08-16 15:20:20|11606.56|11606.56|11607.16|11607.16|11607.18|11607.18|11606.56|11606.56|0
1629127230000|2021-08-16 15:20:30|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|11607.23|0
1629127240000|2021-08-16 15:20:40|11607.07|11607.07|11608.3|11608.3|11608.3|11608.3|11607.07|11607.07|0
1629127260000|2021-08-16 15:21:00|11608.71|11608.71|11610.33|11610.33|11611.29|11611.29|11608.71|11608.71|0
1629127270000|2021-08-16 15:21:10|11610.57|11610.57|11610.33|11610.33|11610.57|11610.57|11610.33|11610.33|0
1629127280000|2021-08-16 15:21:20|11610.74|11610.74|11610.82|11610.82|11610.82|11610.82|11610.74|11610.74|0
1629127320000|2021-08-16 15:22:00|11609.81|11609.81|11609.81|11609.81|11609.81|11609.81|11609.81|11609.81|0
1629127330000|2021-08-16 15:22:10|11609.99|11609.99|11609.78|11609.78|11609.99|11609.99|11609.78|11609.78|0
1629127340000|2021-08-16 15:22:20|11610.79|11610.79|11611|11611|11611|11611|11610.79|11610.79|0
1629127360000|2021-08-16 15:22:40|11610.59|11610.59|11611|11611|11611|11611|11610.59|11610.59|0
1629127370000|2021-08-16 15:22:50|11611.44|11611.44|11611.72|11611.72|11611.72|11611.72|11611.44|11611.44|0
1629127380000|2021-08-16 15:23:00|11611.67|11611.67|11610.83|11610.83|11611.88|11611.88|11610.83|11610.83|0
1629127390000|2021-08-16 15:23:10|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|0
1629127400000|2021-08-16 15:23:20|11610.91|11610.91|11610.63|11610.63|11610.91|11610.91|11610.52|11610.52|0
1629127410000|2021-08-16 15:23:30|11610.48|11610.48|11610.58|11610.58|11610.58|11610.58|11610.48|11610.48|0
1629127420000|2021-08-16 15:23:40|11610.66|11610.66|11610.56|11610.56|11610.73|11610.73|11610.56|11610.56|0
1629127430000|2021-08-16 15:23:50|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|11610.78|0
1629127440000|2021-08-16 15:24:00|11610.99|11610.99|11611.01|11611.01|11611.01|11611.01|11610.99|11610.99|0
1629127450000|2021-08-16 15:24:10|11610.6|11610.6|11610.63|11610.63|11610.63|11610.63|11610.55|11610.55|0
1629127470000|2021-08-16 15:24:30|11610.57|11610.57|11610.57|11610.57|11610.57|11610.57|11610.57|11610.57|0
1629127490000|2021-08-16 15:24:50|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|11610.41|0
1629127500000|2021-08-16 15:25:00|11610.58|11610.58|11611.37|11611.37|11611.59|11611.59|11610.58|11610.58|0
1629127510000|2021-08-16 15:25:10|11611.58|11611.58|11612.21|11612.21|11612.21|11612.21|11611.22|11611.22|0
1629127520000|2021-08-16 15:25:20|11612.45|11612.45|11611.84|11611.84|11612.45|11612.45|11611.45|11611.45|0
1629127530000|2021-08-16 15:25:30|11611.67|11611.67|11611.45|11611.45|11611.67|11611.67|11611.45|11611.45|0
1629127540000|2021-08-16 15:25:40|11612.87|11612.87|11612.08|11612.08|11612.87|11612.87|11612.08|11612.08|0
1629127570000|2021-08-16 15:26:10|11612|11612|11612.08|11612.08|11612.08|11612.08|11611.92|11611.92|0
1629127580000|2021-08-16 15:26:20|11611.91|11611.91|11611.94|11611.94|11611.94|11611.94|11611.8|11611.8|0
1629127590000|2021-08-16 15:26:30|11611.77|11611.77|11610.96|11610.96|11611.77|11611.77|11610.52|11610.52|0
1629127600000|2021-08-16 15:26:40|11610.88|11610.88|11610.61|11610.61|11610.88|11610.88|11610.61|11610.61|0
1629127620000|2021-08-16 15:27:00|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|11610.2|0
1629127630000|2021-08-16 15:27:10|11610.3|11610.3|11609.85|11609.85|11610.33|11610.33|11609.85|11609.85|0
1629127650000|2021-08-16 15:27:30|11608.84|11608.84|11608.43|11608.43|11608.84|11608.84|11608.43|11608.43|0
1629127660000|2021-08-16 15:27:40|11608.79|11608.79|11609.79|11609.79|11609.79|11609.79|11608.79|11608.79|0
1629127670000|2021-08-16 15:27:50|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|11609.58|0
1629127680000|2021-08-16 15:28:00|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|11609.17|0
1629127690000|2021-08-16 15:28:10|11608.81|11608.81|11610.44|11610.44|11610.44|11610.44|11608.81|11608.81|0
1629127710000|2021-08-16 15:28:30|11609.21|11609.21|11609.01|11609.01|11609.21|11609.21|11609.01|11609.01|0
1629127720000|2021-08-16 15:28:40|11609.42|11609.42|11609.33|11609.33|11609.63|11609.63|11609.33|11609.33|0
1629127730000|2021-08-16 15:28:50|11609.47|11609.47|11609.6|11609.6|11609.6|11609.6|11609.33|11609.33|0
1629127740000|2021-08-16 15:29:00|11610.83|11610.83|11609.81|11609.81|11610.83|11610.83|11609.59|11609.59|0
1629127750000|2021-08-16 15:29:10|11610.16|11610.16|11610.39|11610.39|11610.39|11610.39|11610.03|11610.03|0
1629127760000|2021-08-16 15:29:20|11610.25|11610.25|11612|11612|11612.24|11612.24|11610.25|11610.25|0
1629127770000|2021-08-16 15:29:30|11611.78|11611.78|11609.57|11609.57|11613.14|11613.14|11609.57|11609.57|0
1629127780000|2021-08-16 15:29:40|11609.8|11609.8|11609.37|11609.37|11609.8|11609.8|11609.37|11609.37|0
1629127790000|2021-08-16 15:29:50|11609.54|11609.54|11610.76|11610.76|11613.17|11613.17|11609.54|11609.54|0
1629184500000|2021-08-17 07:15:00|11548.12|11548.12|11547.66|11547.66|11548.18|11548.18|11547.66|11547.66|0
1629184510000|2021-08-17 07:15:10|11546.77|11546.77|11546.61|11546.61|11546.77|11546.77|11545.58|11545.58|0
1629184520000|2021-08-17 07:15:20|11546.47|11546.47|11547.19|11547.19|11547.19|11547.19|11546.47|11546.47|0
1629184530000|2021-08-17 07:15:30|11546.93|11546.93|11546.31|11546.31|11546.93|11546.93|11545.04|11545.04|0
1629184540000|2021-08-17 07:15:40|11546.18|11546.18|11546.18|11546.18|11546.18|11546.18|11546.18|11546.18|0
1629184550000|2021-08-17 07:15:50|11544.95|11544.95|11544.95|11544.95|11544.95|11544.95|11544.95|11544.95|0
1629184560000|2021-08-17 07:16:00|11543.94|11543.94|11543.72|11543.72|11545.95|11545.95|11543.72|11543.72|0
1629184570000|2021-08-17 07:16:10|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|11545.15|0
1629184580000|2021-08-17 07:16:20|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|11545.32|0
1629184590000|2021-08-17 07:16:30|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|11544.32|0
1629184600000|2021-08-17 07:16:40|11544.28|11544.28|11544.28|11544.28|11544.28|11544.28|11544.28|11544.28|0
1629184610000|2021-08-17 07:16:50|11543.05|11543.05|11542.84|11542.84|11543.05|11543.05|11542.84|11542.84|0
1629184620000|2021-08-17 07:17:00|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|11544.07|0
1629184630000|2021-08-17 07:17:10|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|11543.06|0
1629184650000|2021-08-17 07:17:30|11543.57|11543.57|11543.57|11543.57|11543.57|11543.57|11543.57|11543.57|0
1629184660000|2021-08-17 07:17:40|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|11543.44|0
1629184670000|2021-08-17 07:17:50|11544.31|11544.31|11544.31|11544.31|11544.31|11544.31|11544.31|11544.31|0
1629184680000|2021-08-17 07:18:00|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|11544.96|0
1629184690000|2021-08-17 07:18:10|11544.88|11544.88|11545.07|11545.07|11545.15|11545.15|11544.88|11544.88|0
1629184700000|2021-08-17 07:18:20|11545.48|11545.48|11546.85|11546.85|11547.28|11547.28|11545.48|11545.48|0
1629184710000|2021-08-17 07:18:30|11547.26|11547.26|11547.39|11547.39|11547.39|11547.39|11547.26|11547.26|0
1629184740000|2021-08-17 07:19:00|11551.41|11551.41|11553.64|11553.64|11553.64|11553.64|11551.41|11551.41|0
1629184750000|2021-08-17 07:19:10|11553.81|11553.81|11553.81|11553.81|11555.04|11555.04|11553.81|11553.81|0
1629184760000|2021-08-17 07:19:20|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|11553.73|0
1629184770000|2021-08-17 07:19:30|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|11555.74|0
1629184780000|2021-08-17 07:19:40|11555.51|11555.51|11553.97|11553.97|11555.51|11555.51|11553.97|11553.97|0
1629184790000|2021-08-17 07:19:50|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|11554.11|0
1629184800000|2021-08-17 07:20:00|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|11553.94|0
1629184810000|2021-08-17 07:20:10|11553.73|11553.73|11551.99|11551.99|11553.73|11553.73|11551.72|11551.72|0
1629184820000|2021-08-17 07:20:20|11553.21|11553.21|11553.21|11553.21|11553.21|11553.21|11553.21|11553.21|0
1629184830000|2021-08-17 07:20:30|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|0
1629184840000|2021-08-17 07:20:40|11552.39|11552.39|11552.93|11552.93|11552.93|11552.93|11549.93|11549.93|0
1629184850000|2021-08-17 07:20:50|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|11553.34|0
1629184860000|2021-08-17 07:21:00|11553.19|11553.19|11553.53|11553.53|11553.55|11553.55|11553.08|11553.08|0
1629184870000|2021-08-17 07:21:10|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|11554.53|0
1629184880000|2021-08-17 07:21:20|11558.22|11558.22|11558.22|11558.22|11558.22|11558.22|11558.22|11558.22|0
1629184890000|2021-08-17 07:21:30|11557.22|11557.22|11558.45|11558.45|11558.45|11558.45|11557.22|11557.22|0
1629184900000|2021-08-17 07:21:40|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|11556.44|0
1629184910000|2021-08-17 07:21:50|11558.45|11558.45|11559.67|11559.67|11559.67|11559.67|11558.45|11558.45|0
1629184930000|2021-08-17 07:22:10|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|11560.68|0
1629184940000|2021-08-17 07:22:20|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|11559.67|0
1629184950000|2021-08-17 07:22:30|11559.46|11559.46|11556.8|11556.8|11559.46|11559.46|11556.8|11556.8|0
1629184960000|2021-08-17 07:22:40|11557.02|11557.02|11557.02|11557.02|11557.02|11557.02|11557.02|11557.02|0
1629184970000|2021-08-17 07:22:50|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|11559.03|0
1629184990000|2021-08-17 07:23:10|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|11557.28|0
1629185000000|2021-08-17 07:23:20|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|11557.3|0
1629185010000|2021-08-17 07:23:30|11559.07|11559.07|11559.07|11559.07|11559.07|11559.07|11559.07|11559.07|0
1629185020000|2021-08-17 07:23:40|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|0
1629185030000|2021-08-17 07:23:50|11558.23|11558.23|11558.39|11558.39|11558.39|11558.39|11558.15|11558.15|0
1629185050000|2021-08-17 07:24:10|11555.5|11555.5|11555.56|11555.56|11555.97|11555.97|11555.33|11555.33|0
1629185070000|2021-08-17 07:24:30|11554.56|11554.56|11554.83|11554.83|11554.83|11554.83|11554.56|11554.56|0
1629185110000|2021-08-17 07:25:10|11555.83|11555.83|11556.83|11556.83|11556.83|11556.83|11555.83|11555.83|0
1629185130000|2021-08-17 07:25:30|11557.48|11557.48|11559.5|11559.5|11559.5|11559.5|11557.48|11557.48|0
1629185140000|2021-08-17 07:25:40|11559.65|11559.65|11557.93|11557.93|11560.86|11560.86|11557.93|11557.93|0
1629185150000|2021-08-17 07:25:50|11557.72|11557.72|11555.58|11555.58|11557.72|11557.72|11555.58|11555.58|0
1629185160000|2021-08-17 07:26:00|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|11555.45|0
1629185170000|2021-08-17 07:26:10|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|11554.22|0
1629185180000|2021-08-17 07:26:20|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|11552.8|0
1629185190000|2021-08-17 07:26:30|11552.67|11552.67|11552.58|11552.58|11552.67|11552.67|11552.58|11552.58|0
1629185200000|2021-08-17 07:26:40|11552.51|11552.51|11553.39|11553.39|11553.39|11553.39|11551.36|11551.36|0
1629185210000|2021-08-17 07:26:50|11553.28|11553.28|11558.67|11558.67|11558.67|11558.67|11553.28|11553.28|0
1629185220000|2021-08-17 07:27:00|11559.38|11559.38|11558.67|11558.67|11559.74|11559.74|11558.67|11558.67|0
1629185230000|2021-08-17 07:27:10|11558.94|11558.94|11558.67|11558.67|11558.94|11558.94|11558.67|11558.67|0
1629185270000|2021-08-17 07:27:50|11558.91|11558.91|11559.38|11559.38|11559.38|11559.38|11558.91|11558.91|0
1629185280000|2021-08-17 07:28:00|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|11559.65|0
1629185290000|2021-08-17 07:28:10|11559.87|11559.87|11559.75|11559.75|11560.02|11560.02|11559.75|11559.75|0
1629185300000|2021-08-17 07:28:20|11561.76|11561.76|11562.77|11562.77|11562.77|11562.77|11561.54|11561.54|0
1629185320000|2021-08-17 07:28:40|11563.78|11563.78|11566.88|11566.88|11566.88|11566.88|11563.78|11563.78|0
1629185340000|2021-08-17 07:29:00|11567.02|11567.02|11567.26|11567.26|11567.26|11567.26|11567.02|11567.02|0
1629185350000|2021-08-17 07:29:10|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|0
1629185370000|2021-08-17 07:29:30|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|11567.74|0
1629185380000|2021-08-17 07:29:40|11568.97|11568.97|11567.17|11567.17|11569.41|11569.41|11567.17|11567.17|0
1629185390000|2021-08-17 07:29:50|11568.4|11568.4|11569.31|11569.31|11569.31|11569.31|11568.4|11568.4|0
1629185440000|2021-08-17 07:30:40|11568.87|11568.87|11568.25|11568.25|11569.26|11569.26|11568.25|11568.25|0
1629185460000|2021-08-17 07:31:00|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|11566.25|0
1629185480000|2021-08-17 07:31:20|11567.25|11567.25|11567.25|11567.25|11567.25|11567.25|11567.25|11567.25|0
1629185490000|2021-08-17 07:31:30|11567.77|11567.77|11567.92|11567.92|11567.92|11567.92|11567.77|11567.77|0
1629185500000|2021-08-17 07:31:40|11568.93|11568.93|11569.99|11569.99|11570.35|11570.35|11568.93|11568.93|0
1629185510000|2021-08-17 07:31:50|11568.99|11568.99|11568.99|11568.99|11568.99|11568.99|11568.99|11568.99|0
1629185520000|2021-08-17 07:32:00|11571.17|11571.17|11571.17|11571.17|11571.17|11571.17|11571.17|11571.17|0
1629185530000|2021-08-17 07:32:10|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|11570.77|0
1629185540000|2021-08-17 07:32:20|11570.84|11570.84|11570.74|11570.74|11570.84|11570.84|11570.53|11570.53|0
1629185570000|2021-08-17 07:32:50|11570.03|11570.03|11570.68|11570.68|11570.68|11570.68|11570.03|11570.03|0
1629185590000|2021-08-17 07:33:10|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|11569.45|0
1629185600000|2021-08-17 07:33:20|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|11569.53|0
1629185610000|2021-08-17 07:33:30|11569.77|11569.77|11569.77|11569.77|11569.77|11569.77|11569.77|11569.77|0
1629185620000|2021-08-17 07:33:40|11569.31|11569.31|11569.74|11569.74|11569.74|11569.74|11569.11|11569.11|0
1629185640000|2021-08-17 07:34:00|11570|11570|11570.27|11570.27|11570.27|11570.27|11570|11570|0
1629185650000|2021-08-17 07:34:10|11570.7|11570.7|11570.87|11570.87|11570.87|11570.87|11570.7|11570.7|0
1629185700000|2021-08-17 07:35:00|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1629185730000|2021-08-17 07:35:30|11575.21|11575.21|11576.48|11576.48|11576.48|11576.48|11575.21|11575.21|0
1629185780000|2021-08-17 07:36:20|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|11576.89|0
1629185790000|2021-08-17 07:36:30|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|11575.66|0
1629185800000|2021-08-17 07:36:40|11574.43|11574.43|11574.21|11574.21|11574.43|11574.43|11574.21|11574.21|0
1629185820000|2021-08-17 07:37:00|11577.22|11577.22|11577.22|11577.22|11577.22|11577.22|11576.22|11576.22|0
1629185830000|2021-08-17 07:37:10|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|11579.23|0
1629185840000|2021-08-17 07:37:20|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|11579.57|0
1629185850000|2021-08-17 07:37:30|11579.92|11579.92|11586.47|11586.47|11586.47|11586.47|11579.92|11579.92|0
1629185860000|2021-08-17 07:37:40|11586.6|11586.6|11587.61|11587.61|11587.61|11587.61|11586.6|11586.6|0
1629185870000|2021-08-17 07:37:50|11588.64|11588.64|11588.64|11588.64|11588.64|11588.64|11587.63|11587.63|0
1629185880000|2021-08-17 07:38:00|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|0
1629185900000|2021-08-17 07:38:20|11589.56|11589.56|11591.72|11591.72|11591.72|11591.72|11589.56|11589.56|0
1629185950000|2021-08-17 07:39:10|11591.93|11591.93|11594.16|11594.16|11594.16|11594.16|11591.93|11591.93|0
1629185960000|2021-08-17 07:39:20|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|11594.34|0
1629185990000|2021-08-17 07:39:50|11593.91|11593.91|11594.87|11594.87|11594.87|11594.87|11593.91|11593.91|0
1629186000000|2021-08-17 07:40:00|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|11594.7|0
1629186010000|2021-08-17 07:40:10|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|11594.92|0
1629186020000|2021-08-17 07:40:20|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|11594.84|0
1629186030000|2021-08-17 07:40:30|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|11596.07|0
1629186040000|2021-08-17 07:40:40|11596.82|11596.82|11596.41|11596.41|11596.82|11596.82|11596.41|11596.41|0
1629186050000|2021-08-17 07:40:50|11596.1|11596.1|11596.02|11596.02|11596.1|11596.1|11595.94|11595.94|0
1629186060000|2021-08-17 07:41:00|11598.03|11598.03|11600.72|11600.72|11600.72|11600.72|11597.99|11597.99|0
1629186070000|2021-08-17 07:41:10|11601.72|11601.72|11602.25|11602.25|11602.25|11602.25|11601.72|11601.72|0
1629186080000|2021-08-17 07:41:20|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|11602.52|0
1629186110000|2021-08-17 07:41:50|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|11601.52|0
1629186120000|2021-08-17 07:42:00|11600.51|11600.51|11600.51|11600.51|11600.51|11600.51|11600.51|11600.51|0
1629186140000|2021-08-17 07:42:20|11600.67|11600.67|11598.95|11598.95|11600.67|11600.67|11598.95|11598.95|0
1629186160000|2021-08-17 07:42:40|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|11598.36|0
1629186170000|2021-08-17 07:42:50|11598.23|11598.23|11598.36|11598.36|11598.36|11598.36|11598.23|11598.23|0
1629186180000|2021-08-17 07:43:00|11598.44|11598.44|11598.99|11598.99|11598.99|11598.99|11598.44|11598.44|0
1629186200000|2021-08-17 07:43:20|11599.34|11599.34|11598.64|11598.64|11599.34|11599.34|11598.64|11598.64|0
1629186210000|2021-08-17 07:43:30|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|11598.77|0
1629186230000|2021-08-17 07:43:50|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|11599.99|0
1629186240000|2021-08-17 07:44:00|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|11602.45|0
1629186250000|2021-08-17 07:44:10|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|11602.21|0
1629186260000|2021-08-17 07:44:20|11602.73|11602.73|11603.02|11603.02|11603.02|11603.02|11602.73|11602.73|0
1629186290000|2021-08-17 07:44:50|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|11601.01|0
1629186310000|2021-08-17 07:45:10|11600.77|11600.77|11601.04|11601.04|11601.04|11601.04|11600.77|11600.77|0
1629186320000|2021-08-17 07:45:20|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|11602.27|0
1629186340000|2021-08-17 07:45:40|11602.21|11602.21|11601.94|11601.94|11602.21|11602.21|11601.94|11601.94|0
1629186350000|2021-08-17 07:45:50|11601.98|11601.98|11602.28|11602.28|11602.28|11602.28|11601.76|11601.76|0
1629186420000|2021-08-17 07:47:00|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|11601.84|0
1629186430000|2021-08-17 07:47:10|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|11602.06|0
1629186470000|2021-08-17 07:47:50|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|11602.53|0
1629186490000|2021-08-17 07:48:10|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|11602.01|0
1629186500000|2021-08-17 07:48:20|11601.77|11601.77|11603.78|11603.78|11603.78|11603.78|11601.77|11601.77|0
1629186520000|2021-08-17 07:48:40|11604.65|11604.65|11605.16|11605.16|11605.16|11605.16|11604.65|11604.65|0
1629186530000|2021-08-17 07:48:50|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|11607.17|0
1629186550000|2021-08-17 07:49:10|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|11607.58|0
1629186580000|2021-08-17 07:49:40|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|11608.01|0
1629186590000|2021-08-17 07:49:50|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|11607.49|0
1629186600000|2021-08-17 07:50:00|11607.35|11607.35|11604.79|11604.79|11607.35|11607.35|11604.65|11604.65|0
1629186610000|2021-08-17 07:50:10|11604.96|11604.96|11605.13|11605.13|11605.13|11605.13|11604.96|11604.96|0
1629186630000|2021-08-17 07:50:30|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|11605.3|0
1629186650000|2021-08-17 07:50:50|11604.87|11604.87|11604.87|11604.87|11604.87|11604.87|11604.87|11604.87|0
1629186660000|2021-08-17 07:51:00|11604.89|11604.89|11604.31|11604.31|11604.89|11604.89|11603.31|11603.31|0
1629186670000|2021-08-17 07:51:10|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|11604.28|0
1629186680000|2021-08-17 07:51:20|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|11604.54|0
1629186780000|2021-08-17 07:53:00|11604.71|11604.71|11605|11605|11605.15|11605.15|11604.71|11604.71|0
1629186790000|2021-08-17 07:53:10|11605.44|11605.44|11604.25|11604.25|11607.44|11607.44|11603.43|11603.43|0
1629186800000|2021-08-17 07:53:20|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|11604.43|0
1629186810000|2021-08-17 07:53:30|11604.65|11604.65|11604.89|11604.89|11604.89|11604.89|11604.65|11604.65|0
1629186820000|2021-08-17 07:53:40|11605.1|11605.1|11605.32|11605.32|11605.32|11605.32|11605.1|11605.1|0
1629186840000|2021-08-17 07:54:00|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|11604.09|0
1629186860000|2021-08-17 07:54:20|11604.3|11604.3|11608.13|11608.13|11608.13|11608.13|11604.09|11604.09|0
1629186870000|2021-08-17 07:54:30|11605.66|11605.66|11606.36|11606.36|11606.36|11606.36|11605.66|11605.66|0
1629186900000|2021-08-17 07:55:00|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|11606.58|0
1629186920000|2021-08-17 07:55:20|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|11606.44|0
1629186930000|2021-08-17 07:55:30|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|11606.7|0
1629186950000|2021-08-17 07:55:50|11606.99|11606.99|11607.21|11607.21|11607.21|11607.21|11606.99|11606.99|0
1629186960000|2021-08-17 07:56:00|11607.12|11607.12|11608.72|11608.72|11608.72|11608.72|11607.08|11607.08|0
1629186970000|2021-08-17 07:56:10|11609.72|11609.72|11610.01|11610.01|11610.01|11610.01|11609.72|11609.72|0
1629187000000|2021-08-17 07:56:40|11612.47|11612.47|11612.69|11612.69|11612.69|11612.69|11612.47|11612.47|0
1629187020000|2021-08-17 07:57:00|11612.28|11612.28|11611.87|11611.87|11612.28|11612.28|11611.87|11611.87|0
1629187060000|2021-08-17 07:57:40|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|11611.78|0
1629187070000|2021-08-17 07:57:50|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|11612.29|0
1629187080000|2021-08-17 07:58:00|11612.51|11612.51|11615.75|11615.75|11615.75|11615.75|11612.51|11612.51|0
1629187090000|2021-08-17 07:58:10|11616.99|11616.99|11617.6|11617.6|11617.6|11617.6|11616.99|11616.99|0
1629187100000|2021-08-17 07:58:20|11617.77|11617.77|11618.45|11618.45|11618.45|11618.45|11617.77|11617.77|0
1629187110000|2021-08-17 07:58:30|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|11618.59|0
1629187120000|2021-08-17 07:58:40|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|11618.51|0
1629187130000|2021-08-17 07:58:50|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|11620.96|0
1629187140000|2021-08-17 07:59:00|11619.96|11619.96|11619.85|11619.85|11619.96|11619.96|11619.85|11619.85|0
1629187160000|2021-08-17 07:59:20|11620.67|11620.67|11620.75|11620.75|11620.75|11620.75|11620.67|11620.67|0
1629187170000|2021-08-17 07:59:30|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|11620.9|0
1629187180000|2021-08-17 07:59:40|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|11620.39|0
1629187200000|2021-08-17 08:00:00|11620.22|11620.22|11620.63|11620.63|11620.63|11620.63|11620.22|11620.22|0
1629187220000|2021-08-17 08:00:20|11620.29|11620.29|11620.12|11620.12|11620.29|11620.29|11620.12|11620.12|0
1629187230000|2021-08-17 08:00:30|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|11620.55|0
1629187240000|2021-08-17 08:00:40|11622.56|11622.56|11623.27|11623.27|11623.27|11623.27|11622.56|11622.56|0
1629187250000|2021-08-17 08:00:50|11624.5|11624.5|11625.11|11625.11|11625.11|11625.11|11624.5|11624.5|0
1629187260000|2021-08-17 08:01:00|11625.93|11625.93|11626.18|11626.18|11626.33|11626.33|11625.93|11625.93|0
1629187270000|2021-08-17 08:01:10|11626.35|11626.35|11626.44|11626.44|11626.52|11626.52|11626.35|11626.35|0
1629187280000|2021-08-17 08:01:20|11626.36|11626.36|11625.66|11625.66|11626.36|11626.36|11625.66|11625.66|0
1629187320000|2021-08-17 08:02:00|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|0
1629187370000|2021-08-17 08:02:50|11624.24|11624.24|11624.65|11624.65|11624.65|11624.65|11624.24|11624.24|0
1629187400000|2021-08-17 08:03:20|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|11625.66|0
1629187430000|2021-08-17 08:03:50|11626.3|11626.3|11626.52|11626.52|11626.52|11626.52|11626.3|11626.3|0
1629187440000|2021-08-17 08:04:00|11626.74|11626.74|11626.74|11626.74|11626.74|11626.74|11626.74|11626.74|0
1629187450000|2021-08-17 08:04:10|11626.99|11626.99|11628|11628|11628|11628|11626.99|11626.99|0
1629187490000|2021-08-17 08:04:50|11627.92|11627.92|11627.59|11627.59|11627.92|11627.92|11626.36|11626.36|0
1629187500000|2021-08-17 08:05:00|11627.5|11627.5|11627.33|11627.33|11627.79|11627.79|11627.33|11627.33|0
1629187510000|2021-08-17 08:05:10|11627.74|11627.74|11627.52|11627.52|11627.74|11627.74|11627.52|11627.52|0
1629187520000|2021-08-17 08:05:20|11627.47|11627.47|11627.53|11627.53|11627.53|11627.53|11627.37|11627.37|0
1629187560000|2021-08-17 08:06:00|11627.36|11627.36|11626.4|11626.4|11627.36|11627.36|11626.4|11626.4|0
1629187570000|2021-08-17 08:06:10|11628.41|11628.41|11628.36|11628.36|11628.41|11628.41|11628.36|11628.36|0
1629187610000|2021-08-17 08:06:50|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|11627.35|0
1629187620000|2021-08-17 08:07:00|11626.12|11626.12|11628.13|11628.13|11628.13|11628.13|11626.12|11626.12|0
1629187640000|2021-08-17 08:07:20|11628.57|11628.57|11628.78|11628.78|11628.78|11628.78|11628.57|11628.57|0
1629187660000|2021-08-17 08:07:40|11629.02|11629.02|11628.02|11628.02|11629.02|11629.02|11628.02|11628.02|0
1629187670000|2021-08-17 08:07:50|11627.01|11627.01|11626.5|11626.5|11627.01|11627.01|11626.33|11626.33|0
1629187680000|2021-08-17 08:08:00|11626.09|11626.09|11623.98|11623.98|11626.09|11626.09|11623.98|11623.98|0
1629187690000|2021-08-17 08:08:10|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|11624.14|0
1629187700000|2021-08-17 08:08:20|11624.79|11624.79|11624.39|11624.39|11624.79|11624.79|11624.31|11624.31|0
1629187720000|2021-08-17 08:08:40|11625.39|11625.39|11624.57|11624.57|11625.39|11625.39|11624.57|11624.57|0
1629187730000|2021-08-17 08:08:50|11624.79|11624.79|11624.79|11624.79|11624.79|11624.79|11624.79|11624.79|0
1629187750000|2021-08-17 08:09:10|11625.79|11625.79|11625.79|11625.79|11625.79|11625.79|11625.79|11625.79|0
1629187760000|2021-08-17 08:09:20|11624.79|11624.79|11624.79|11624.79|11624.79|11624.79|11624.79|11624.79|0
1629187780000|2021-08-17 08:09:40|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|11625.14|0
1629187800000|2021-08-17 08:10:00|11624.93|11624.93|11625.33|11625.33|11625.33|11625.33|11624.93|11624.93|0
1629187840000|2021-08-17 08:10:40|11625.85|11625.85|11626.06|11626.06|11626.06|11626.06|11625.85|11625.85|0
1629187880000|2021-08-17 08:11:20|11627.07|11627.07|11629.08|11629.08|11629.08|11629.08|11627.07|11627.07|0
1629187890000|2021-08-17 08:11:30|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|11628.07|0
1629187910000|2021-08-17 08:11:50|11627.01|11627.01|11626.66|11626.66|11627.01|11627.01|11626.3|11626.3|0
1629187930000|2021-08-17 08:12:10|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|11624.65|0
1629187950000|2021-08-17 08:12:30|11624.24|11624.24|11626.25|11626.25|11626.25|11626.25|11624.24|11624.24|0
1629187960000|2021-08-17 08:12:40|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|11628.71|0
1629187970000|2021-08-17 08:12:50|11628.88|11628.88|11631.46|11631.46|11631.46|11631.46|11628.88|11628.88|0
1629187980000|2021-08-17 08:13:00|11632.69|11632.69|11635.86|11635.86|11635.86|11635.86|11632.69|11632.69|0
1629188010000|2021-08-17 08:13:30|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|11636.4|0
1629188030000|2021-08-17 08:13:50|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|11636.6|0
1629188040000|2021-08-17 08:14:00|11636.52|11636.52|11638.14|11638.14|11638.14|11638.14|11636.51|11636.51|0
1629188050000|2021-08-17 08:14:10|11637.9|11637.9|11638.06|11638.06|11638.06|11638.06|11637.9|11637.9|0
1629188070000|2021-08-17 08:14:30|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|11637.06|0
1629188090000|2021-08-17 08:14:50|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|11636.85|0
1629188100000|2021-08-17 08:15:00|11636.8|11636.8|11636.63|11636.63|11636.8|11636.8|11636.63|11636.63|0
1629188110000|2021-08-17 08:15:10|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|11636.53|0
1629188120000|2021-08-17 08:15:20|11636.07|11636.07|11635.87|11635.87|11636.07|11636.07|11635.87|11635.87|0
1629188140000|2021-08-17 08:15:40|11635.46|11635.46|11636.69|11636.69|11636.69|11636.69|11635.46|11635.46|0
1629188150000|2021-08-17 08:15:50|11637.51|11637.51|11638.74|11638.74|11638.74|11638.74|11637.51|11637.51|0
1629188160000|2021-08-17 08:16:00|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|11638.33|0
1629188170000|2021-08-17 08:16:10|11636.86|11636.86|11636.97|11636.97|11637.38|11637.38|11636.62|11636.62|0
1629188180000|2021-08-17 08:16:20|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|11637.38|0
1629188190000|2021-08-17 08:16:30|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|11637.16|0
1629188220000|2021-08-17 08:17:00|11637|11637|11637.7|11637.7|11637.7|11637.7|11637|11637|0
1629188230000|2021-08-17 08:17:10|11637.85|11637.85|11637.62|11637.62|11637.85|11637.85|11637.62|11637.62|0
1629188240000|2021-08-17 08:17:20|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|11637.26|0
1629188270000|2021-08-17 08:17:50|11636.91|11636.91|11637.91|11637.91|11637.91|11637.91|11636.91|11636.91|0
1629188280000|2021-08-17 08:18:00|11637.93|11637.93|11637.86|11637.86|11637.93|11637.93|11637.86|11637.86|0
1629188290000|2021-08-17 08:18:10|11637.54|11637.54|11637.54|11637.54|11638.55|11638.55|11637.54|11637.54|0
1629188300000|2021-08-17 08:18:20|11636.72|11636.72|11636.29|11636.29|11636.72|11636.72|11636.29|11636.29|0
1629188310000|2021-08-17 08:18:30|11636.02|11636.02|11634.4|11634.4|11636.02|11636.02|11634.4|11634.4|0
1629188330000|2021-08-17 08:18:50|11634.69|11634.69|11635.92|11635.92|11635.92|11635.92|11634.69|11634.69|0
1629188340000|2021-08-17 08:19:00|11636.38|11636.38|11636.38|11636.38|11636.38|11636.38|11636.38|11636.38|0
1629188390000|2021-08-17 08:19:50|11635.15|11635.15|11633.41|11633.41|11635.15|11635.15|11633.41|11633.41|0
1629188400000|2021-08-17 08:20:00|11633|11633|11632.79|11632.79|11633.09|11633.09|11632.79|11632.79|0
1629188410000|2021-08-17 08:20:10|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|11632.95|0
1629188420000|2021-08-17 08:20:20|11632.73|11632.73|11630.06|11630.06|11632.73|11632.73|11630.06|11630.06|0
1629188450000|2021-08-17 08:20:50|11629.84|11629.84|11629.41|11629.41|11629.84|11629.84|11629.41|11629.41|0
1629188470000|2021-08-17 08:21:10|11629.82|11629.82|11631.05|11631.05|11631.05|11631.05|11629.82|11629.82|0
1629188480000|2021-08-17 08:21:20|11632.06|11632.06|11631.85|11631.85|11632.06|11632.06|11631.85|11631.85|0
1629188500000|2021-08-17 08:21:40|11631.93|11631.93|11631.69|11631.69|11631.93|11631.93|11631.69|11631.69|0
1629188510000|2021-08-17 08:21:50|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|0
1629188520000|2021-08-17 08:22:00|11633.38|11633.38|11634.6|11634.6|11634.6|11634.6|11633.38|11633.38|0
1629188540000|2021-08-17 08:22:20|11637.62|11637.62|11637.97|11637.97|11637.97|11637.97|11637.62|11637.62|0
1629188560000|2021-08-17 08:22:40|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|0
1629188580000|2021-08-17 08:23:00|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|11637.2|0
1629188590000|2021-08-17 08:23:10|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|11637.44|0
1629188600000|2021-08-17 08:23:20|11637.85|11637.85|11638.08|11638.08|11638.08|11638.08|11637.85|11637.85|0
1629188610000|2021-08-17 08:23:30|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|11638.24|0
1629188620000|2021-08-17 08:23:40|11638.65|11638.65|11639.52|11639.52|11639.52|11639.52|11638.65|11638.65|0
1629188630000|2021-08-17 08:23:50|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|11639.83|0
1629188660000|2021-08-17 08:24:20|11641.06|11641.06|11641.06|11641.06|11641.06|11641.06|11641.06|11641.06|0
1629188680000|2021-08-17 08:24:40|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|11640.98|0
1629188690000|2021-08-17 08:24:50|11641.5|11641.5|11643.29|11643.29|11643.29|11643.29|11641.5|11641.5|0
1629188700000|2021-08-17 08:25:00|11642.89|11642.89|11645.61|11645.61|11645.61|11645.61|11642.89|11642.89|0
1629188720000|2021-08-17 08:25:20|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|11645.83|0
1629188730000|2021-08-17 08:25:30|11647.06|11647.06|11647.06|11647.06|11647.06|11647.06|11647.06|11647.06|0
1629188760000|2021-08-17 08:26:00|11646.98|11646.98|11647.41|11647.41|11647.41|11647.41|11646.98|11646.98|0
1629188770000|2021-08-17 08:26:10|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|11647.34|0
1629188780000|2021-08-17 08:26:20|11647.13|11647.13|11645.68|11645.68|11647.13|11647.13|11645.68|11645.68|0
1629188790000|2021-08-17 08:26:30|11645.16|11645.16|11645.33|11645.33|11645.33|11645.33|11645.16|11645.16|0
1629188800000|2021-08-17 08:26:40|11644.32|11644.32|11644.32|11644.32|11644.32|11644.32|11644.32|11644.32|0
1629188820000|2021-08-17 08:27:00|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|11643.09|0
1629188830000|2021-08-17 08:27:10|11643.63|11643.63|11643.63|11643.63|11643.63|11643.63|11643.63|11643.63|0
1629188850000|2021-08-17 08:27:30|11642.62|11642.62|11642.84|11642.84|11642.84|11642.84|11642.62|11642.62|0
1629188870000|2021-08-17 08:27:50|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|11642.86|0
1629188880000|2021-08-17 08:28:00|11642.45|11642.45|11642.43|11642.43|11642.45|11642.45|11642.43|11642.43|0
1629188900000|2021-08-17 08:28:20|11642.87|11642.87|11641.15|11641.15|11642.87|11642.87|11641.15|11641.15|0
1629188910000|2021-08-17 08:28:30|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|11641.59|0
1629188940000|2021-08-17 08:29:00|11640.56|11640.56|11636.16|11636.16|11640.56|11640.56|11636.16|11636.16|0
1629188950000|2021-08-17 08:29:10|11636.57|11636.57|11637.57|11637.57|11637.57|11637.57|11636.57|11636.57|0
1629188960000|2021-08-17 08:29:20|11637.44|11637.44|11637.47|11637.47|11637.6|11637.6|11637.34|11637.34|0
1629188970000|2021-08-17 08:29:30|11637.34|11637.34|11633.56|11633.56|11637.47|11637.47|11633.56|11633.56|0
1629189000000|2021-08-17 08:30:00|11633.52|11633.52|11631.37|11631.37|11633.83|11633.83|11631.37|11631.37|0
1629189010000|2021-08-17 08:30:10|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|11630.89|0
1629189060000|2021-08-17 08:31:00|11631.1|11631.1|11631.1|11631.1|11631.1|11631.1|11631.1|11631.1|0
1629189070000|2021-08-17 08:31:10|11631.12|11631.12|11630.48|11630.48|11631.21|11631.21|11630.21|11630.21|0
1629189080000|2021-08-17 08:31:20|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|11630.69|0
1629189110000|2021-08-17 08:31:50|11630.84|11630.84|11630.82|11630.82|11630.89|11630.89|11630.82|11630.82|0
1629189120000|2021-08-17 08:32:00|11630.93|11630.93|11631.23|11631.23|11631.23|11631.23|11630.93|11630.93|0
1629189130000|2021-08-17 08:32:10|11631.21|11631.21|11632.7|11632.7|11632.7|11632.7|11631.21|11631.21|0
1629189140000|2021-08-17 08:32:20|11632.53|11632.53|11632.93|11632.93|11632.93|11632.93|11632.53|11632.53|0
1629189160000|2021-08-17 08:32:40|11632.87|11632.87|11633.02|11633.02|11633.02|11633.02|11632.87|11632.87|0
1629189170000|2021-08-17 08:32:50|11632.89|11632.89|11632.89|11632.89|11632.89|11632.89|11632.89|11632.89|0
1629189190000|2021-08-17 08:33:10|11633.23|11633.23|11638.27|11638.27|11638.27|11638.27|11633.23|11633.23|0
1629189200000|2021-08-17 08:33:20|11638.29|11638.29|11638.27|11638.27|11638.47|11638.47|11638.07|11638.07|0
1629189210000|2021-08-17 08:33:30|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|11638.13|0
1629189220000|2021-08-17 08:33:40|11638.09|11638.09|11638.09|11638.09|11638.09|11638.09|11638.09|11638.09|0
1629189230000|2021-08-17 08:33:50|11637.92|11637.92|11637.76|11637.76|11637.92|11637.92|11637.76|11637.76|0
1629189240000|2021-08-17 08:34:00|11637.7|11637.7|11638.04|11638.04|11638.04|11638.04|11637.65|11637.65|0
1629189250000|2021-08-17 08:34:10|11638.25|11638.25|11637.47|11637.47|11638.47|11638.47|11637.47|11637.47|0
1629189260000|2021-08-17 08:34:20|11637.13|11637.13|11637.13|11637.13|11637.13|11637.13|11637.13|11637.13|0
1629189270000|2021-08-17 08:34:30|11636.97|11636.97|11637.56|11637.56|11637.56|11637.56|11636.91|11636.91|0
1629189280000|2021-08-17 08:34:40|11637.7|11637.7|11637.85|11637.85|11637.85|11637.85|11637.7|11637.7|0
1629189300000|2021-08-17 08:35:00|11638.07|11638.07|11638.23|11638.23|11638.4|11638.4|11637.99|11637.99|0
1629189310000|2021-08-17 08:35:10|11638.4|11638.4|11640.14|11640.14|11640.14|11640.14|11638.4|11638.4|0
1629189340000|2021-08-17 08:35:40|11640.31|11640.31|11640.31|11640.31|11640.31|11640.31|11640.31|11640.31|0
1629189360000|2021-08-17 08:36:00|11639.3|11639.3|11639.3|11639.3|11639.3|11639.3|11639.3|11639.3|0
1629189400000|2021-08-17 08:36:40|11641.31|11641.31|11641.47|11641.47|11641.47|11641.47|11641.31|11641.31|0
1629189410000|2021-08-17 08:36:50|11642.7|11642.7|11642.7|11642.7|11642.7|11642.7|11642.7|11642.7|0
1629189420000|2021-08-17 08:37:00|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|11643.52|0
1629189480000|2021-08-17 08:38:00|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|0
1629189490000|2021-08-17 08:38:10|11643.21|11643.21|11642.87|11642.87|11643.21|11643.21|11642.87|11642.87|0
1629189500000|2021-08-17 08:38:20|11643.02|11643.02|11643.15|11643.15|11643.28|11643.28|11643.02|11643.02|0
1629189510000|2021-08-17 08:38:30|11643.38|11643.38|11643.55|11643.55|11643.55|11643.55|11643.38|11643.38|0
1629189520000|2021-08-17 08:38:40|11643.77|11643.77|11644.47|11644.47|11644.47|11644.47|11643.77|11643.77|0
1629189530000|2021-08-17 08:38:50|11644.79|11644.79|11644.79|11644.79|11644.79|11644.79|11644.79|11644.79|0
1629189540000|2021-08-17 08:39:00|11644.18|11644.18|11644.13|11644.13|11644.18|11644.18|11644.13|11644.13|0
1629189560000|2021-08-17 08:39:20|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|0
1629189570000|2021-08-17 08:39:30|11645.62|11645.62|11647.63|11647.63|11647.63|11647.63|11645.62|11645.62|0
1629189600000|2021-08-17 08:40:00|11647.85|11647.85|11647.21|11647.21|11647.85|11647.85|11647.21|11647.21|0
1629189610000|2021-08-17 08:40:10|11647.13|11647.13|11648.71|11648.71|11649.52|11649.52|11647.13|11647.13|0
1629189620000|2021-08-17 08:40:20|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|0
1629189640000|2021-08-17 08:40:40|11650.15|11650.15|11650.23|11650.23|11650.23|11650.23|11650.15|11650.15|0
1629189670000|2021-08-17 08:41:10|11650.95|11650.95|11651.32|11651.32|11651.35|11651.35|11650.95|11650.95|0
1629189680000|2021-08-17 08:41:20|11651.44|11651.44|11651.96|11651.96|11651.96|11651.96|11651.44|11651.44|0
1629189700000|2021-08-17 08:41:40|11650.96|11650.96|11650.96|11650.96|11650.96|11650.96|11650.96|11650.96|0
1629189710000|2021-08-17 08:41:50|11651.11|11651.11|11651.27|11651.27|11651.27|11651.27|11651.11|11651.11|0
1629189720000|2021-08-17 08:42:00|11652.5|11652.5|11652.5|11652.5|11652.5|11652.5|11652.5|11652.5|0
1629189740000|2021-08-17 08:42:20|11652.31|11652.31|11652.31|11652.31|11652.31|11652.31|11652.31|11652.31|0
1629189770000|2021-08-17 08:42:50|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|0
1629189780000|2021-08-17 08:43:00|11652.47|11652.47|11652.23|11652.23|11652.47|11652.47|11652.23|11652.23|0
1629189800000|2021-08-17 08:43:20|11652.41|11652.41|11652.41|11652.41|11652.41|11652.41|11652.41|11652.41|0
1629189820000|2021-08-17 08:43:40|11652.38|11652.38|11652.38|11652.38|11652.38|11652.38|11652.38|11652.38|0
1629189840000|2021-08-17 08:44:00|11654.84|11654.84|11656.07|11656.07|11656.07|11656.07|11654.84|11654.84|0
1629189850000|2021-08-17 08:44:10|11654.84|11654.84|11653.61|11653.61|11654.84|11654.84|11653.61|11653.61|0
1629189860000|2021-08-17 08:44:20|11654.84|11654.84|11654.84|11654.84|11654.84|11654.84|11654.84|11654.84|0
1629189890000|2021-08-17 08:44:50|11654.43|11654.43|11653.33|11653.33|11654.43|11654.43|11653.11|11653.11|0
1629189900000|2021-08-17 08:45:00|11653.74|11653.74|11654.17|11654.17|11654.17|11654.17|11653.74|11653.74|0
1629189910000|2021-08-17 08:45:10|11654.3|11654.3|11654.14|11654.14|11654.3|11654.3|11654.14|11654.14|0
1629189920000|2021-08-17 08:45:20|11654.41|11654.41|11654.67|11654.67|11654.67|11654.67|11654.41|11654.41|0
1629189930000|2021-08-17 08:45:30|11654.94|11654.94|11655.28|11655.28|11655.28|11655.28|11654.94|11654.94|0
1629189940000|2021-08-17 08:45:40|11656.51|11656.51|11656.15|11656.15|11656.51|11656.51|11655.98|11655.98|0
1629189950000|2021-08-17 08:45:50|11655.98|11655.98|11656.53|11656.53|11656.53|11656.53|11655.98|11655.98|0
1629189960000|2021-08-17 08:46:00|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|11655.3|0
1629189970000|2021-08-17 08:46:10|11655.71|11655.71|11655.71|11655.71|11655.71|11655.71|11655.71|11655.71|0
1629189980000|2021-08-17 08:46:20|11658.72|11658.72|11658.72|11658.72|11658.72|11658.72|11658.72|11658.72|0
1629190000000|2021-08-17 08:46:40|11658.89|11658.89|11657.66|11657.66|11658.89|11658.89|11657.66|11657.66|0
1629190010000|2021-08-17 08:46:50|11657.58|11657.58|11657.04|11657.04|11657.58|11657.58|11657.04|11657.04|0
1629190020000|2021-08-17 08:47:00|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|11657.02|0
1629190030000|2021-08-17 08:47:10|11658.44|11658.44|11660.08|11660.08|11660.08|11660.08|11658.44|11658.44|0
1629190040000|2021-08-17 08:47:20|11659.93|11659.93|11662.75|11662.75|11662.75|11662.75|11659.58|11659.58|0
1629190050000|2021-08-17 08:47:30|11662.92|11662.92|11662.76|11662.76|11662.92|11662.92|11662.76|11662.76|0
1629190080000|2021-08-17 08:48:00|11661.76|11661.76|11662.17|11662.17|11662.17|11662.17|11661.76|11661.76|0
1629190090000|2021-08-17 08:48:10|11662.58|11662.58|11662.58|11662.58|11662.58|11662.58|11662.58|11662.58|0
1629190120000|2021-08-17 08:48:40|11661.57|11661.57|11661.57|11661.57|11661.57|11661.57|11661.57|11661.57|0
1629190130000|2021-08-17 08:48:50|11661.98|11661.98|11661.57|11661.57|11661.98|11661.98|11661.57|11661.57|0
1629190140000|2021-08-17 08:49:00|11661.84|11661.84|11661.84|11661.84|11661.84|11661.84|11661.84|11661.84|0
1629190150000|2021-08-17 08:49:10|11661.99|11661.99|11661.99|11661.99|11661.99|11661.99|11661.99|11661.99|0
1629190160000|2021-08-17 08:49:20|11662.48|11662.48|11663.42|11663.42|11663.42|11663.42|11662.48|11662.48|0
1629190170000|2021-08-17 08:49:30|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|11663.69|0
1629190180000|2021-08-17 08:49:40|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|0
1629190190000|2021-08-17 08:49:50|11665.08|11665.08|11665.26|11665.26|11665.26|11665.26|11665.08|11665.08|0
1629190200000|2021-08-17 08:50:00|11667.45|11667.45|11667.58|11667.58|11667.58|11667.58|11667.45|11667.45|0
1629190210000|2021-08-17 08:50:10|11666.35|11666.35|11667.28|11667.28|11667.28|11667.28|11666.35|11666.35|0
1629190220000|2021-08-17 08:50:20|11667.41|11667.41|11666.6|11666.6|11667.6|11667.6|11666.6|11666.6|0
1629190250000|2021-08-17 08:50:50|11666.95|11666.95|11666.76|11666.76|11666.95|11666.95|11666.54|11666.54|0
1629190260000|2021-08-17 08:51:00|11666.52|11666.52|11665.96|11665.96|11666.74|11666.74|11665.96|11665.96|0
1629190270000|2021-08-17 08:51:10|11665.88|11665.88|11665.98|11665.98|11665.98|11665.98|11665.57|11665.57|0
1629190300000|2021-08-17 08:51:40|11666.41|11666.41|11666.41|11666.41|11666.41|11666.41|11666.41|11666.41|0
1629190330000|2021-08-17 08:52:10|11666.93|11666.93|11667.14|11667.14|11667.14|11667.14|11666.93|11666.93|0
1629190340000|2021-08-17 08:52:20|11667.31|11667.31|11667.31|11667.31|11667.31|11667.31|11667.31|11667.31|0
1629190350000|2021-08-17 08:52:30|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|0
1629190370000|2021-08-17 08:52:50|11667.31|11667.31|11667.31|11667.31|11667.31|11667.31|11667.31|11667.31|0
1629190380000|2021-08-17 08:53:00|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|11667.48|0
1629190390000|2021-08-17 08:53:10|11667.07|11667.07|11666.84|11666.84|11667.07|11667.07|11666.84|11666.84|0
1629190410000|2021-08-17 08:53:30|11667.07|11667.07|11667.15|11667.15|11667.15|11667.15|11667.07|11667.07|0
1629190420000|2021-08-17 08:53:40|11666.94|11666.94|11666.72|11666.72|11666.94|11666.94|11666.72|11666.72|0
1629190430000|2021-08-17 08:53:50|11666.5|11666.5|11667.73|11667.73|11667.73|11667.73|11666.5|11666.5|0
1629190470000|2021-08-17 08:54:30|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|11667.32|0
1629190490000|2021-08-17 08:54:50|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|0
1629190500000|2021-08-17 08:55:00|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|11668.77|0
1629190520000|2021-08-17 08:55:20|11668.91|11668.91|11668.91|11668.91|11668.91|11668.91|11668.91|11668.91|0
1629190530000|2021-08-17 08:55:30|11668.48|11668.48|11667.96|11667.96|11668.48|11668.48|11667.96|11667.96|0
1629190560000|2021-08-17 08:56:00|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|11667.81|0
1629190570000|2021-08-17 08:56:10|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|11667.59|0
1629190580000|2021-08-17 08:56:20|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|11667.38|0
1629190590000|2021-08-17 08:56:30|11667.59|11667.59|11666.58|11666.58|11667.81|11667.81|11665.35|11665.35|0
1629190600000|2021-08-17 08:56:40|11666.34|11666.34|11666.71|11666.71|11666.71|11666.71|11666.34|11666.34|0
1629190610000|2021-08-17 08:56:50|11666.88|11666.88|11667.04|11667.04|11667.04|11667.04|11666.88|11666.88|0
1629190620000|2021-08-17 08:57:00|11667.15|11667.15|11667.1|11667.1|11667.15|11667.15|11667.1|11667.1|0
1629190670000|2021-08-17 08:57:50|11666.67|11666.67|11666.67|11666.67|11666.67|11666.67|11666.67|11666.67|0
1629190700000|2021-08-17 08:58:20|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|11666.88|0
1629190720000|2021-08-17 08:58:40|11666.66|11666.66|11666.66|11666.66|11666.66|11666.66|11666.66|11666.66|0
1629190730000|2021-08-17 08:58:50|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|11667.89|0
1629190750000|2021-08-17 08:59:10|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|11668.9|0
1629190770000|2021-08-17 08:59:30|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|0
1629190780000|2021-08-17 08:59:40|11668.08|11668.08|11668.08|11668.08|11668.08|11668.08|11668.08|11668.08|0
1629190790000|2021-08-17 08:59:50|11668.29|11668.29|11668.89|11668.89|11668.89|11668.89|11668.29|11668.29|0
1629190800000|2021-08-17 09:00:00|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|0
1629190820000|2021-08-17 09:00:20|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|11670.4|0
1629190850000|2021-08-17 09:00:50|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|0
1629190860000|2021-08-17 09:01:00|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|11670.26|0
1629190870000|2021-08-17 09:01:10|11670.67|11670.67|11670.77|11670.77|11670.77|11670.77|11670.67|11670.67|0
1629190880000|2021-08-17 09:01:20|11670.55|11670.55|11670.47|11670.47|11670.72|11670.72|11670.12|11670.12|0
1629190900000|2021-08-17 09:01:40|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|11669.66|0
1629190920000|2021-08-17 09:02:00|11669.5|11669.5|11669.21|11669.21|11669.5|11669.5|11669.21|11669.21|0
1629190930000|2021-08-17 09:02:10|11669.13|11669.13|11668.62|11668.62|11669.27|11669.27|11668.62|11668.62|0
1629190940000|2021-08-17 09:02:20|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|11667.97|0
1629190950000|2021-08-17 09:02:30|11668.28|11668.28|11667.8|11667.8|11668.28|11668.28|11667.8|11667.8|0
1629190970000|2021-08-17 09:02:50|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|11667.58|0
1629191010000|2021-08-17 09:03:30|11667.24|11667.24|11666.38|11666.38|11667.24|11667.24|11666.38|11666.38|0
1629191020000|2021-08-17 09:03:40|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|0
1629191030000|2021-08-17 09:03:50|11668.15|11668.15|11669.15|11669.15|11669.15|11669.15|11668.15|11668.15|0
1629191040000|2021-08-17 09:04:00|11668.94|11668.94|11668.72|11668.72|11668.94|11668.94|11668.72|11668.72|0
1629191060000|2021-08-17 09:04:20|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|0
1629191080000|2021-08-17 09:04:40|11666.49|11666.49|11666.49|11666.49|11666.49|11666.49|11666.49|11666.49|0
1629191090000|2021-08-17 09:04:50|11666.25|11666.25|11663.67|11663.67|11666.28|11666.28|11663.67|11663.67|0
1629191110000|2021-08-17 09:05:10|11664.67|11664.67|11664.67|11664.67|11664.67|11664.67|11664.67|11664.67|0
1629191120000|2021-08-17 09:05:20|11665.9|11665.9|11666.17|11666.17|11666.17|11666.17|11665.9|11665.9|0
1629191130000|2021-08-17 09:05:30|11665.93|11665.93|11665.93|11665.93|11665.93|11665.93|11665.93|11665.93|0
1629191170000|2021-08-17 09:06:10|11666.44|11666.44|11666.87|11666.87|11666.87|11666.87|11666.44|11666.44|0
1629191180000|2021-08-17 09:06:20|11667.09|11667.09|11668.9|11668.9|11668.9|11668.9|11667.09|11667.09|0
1629191190000|2021-08-17 09:06:30|11669.13|11669.13|11670.29|11670.29|11670.29|11670.29|11669.13|11669.13|0
1629191200000|2021-08-17 09:06:40|11670.94|11670.94|11671.01|11671.01|11671.01|11671.01|11670.94|11670.94|0
1629191210000|2021-08-17 09:06:50|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|11671.28|0
1629191220000|2021-08-17 09:07:00|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|11670.75|0
1629191230000|2021-08-17 09:07:10|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|0
1629191250000|2021-08-17 09:07:30|11671.2|11671.2|11670.72|11670.72|11671.2|11671.2|11670.72|11670.72|0
1629191270000|2021-08-17 09:07:50|11670.64|11670.64|11670.69|11670.69|11670.77|11670.77|11670.64|11670.64|0
1629191280000|2021-08-17 09:08:00|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|11671.7|0
1629191300000|2021-08-17 09:08:20|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|11671.86|0
1629191310000|2021-08-17 09:08:30|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|11673.09|0
1629191320000|2021-08-17 09:08:40|11673.49|11673.49|11673.65|11673.65|11673.65|11673.65|11673.49|11673.49|0
1629191330000|2021-08-17 09:08:50|11673.73|11673.73|11673.81|11673.81|11673.81|11673.81|11673.73|11673.73|0
1629191340000|2021-08-17 09:09:00|11673.89|11673.89|11674.09|11674.09|11674.09|11674.09|11673.89|11673.89|0
1629191360000|2021-08-17 09:09:20|11674.04|11674.04|11674.08|11674.08|11674.08|11674.08|11674.04|11674.04|0
1629191370000|2021-08-17 09:09:30|11674.29|11674.29|11673.88|11673.88|11674.29|11674.29|11673.88|11673.88|0
1629191380000|2021-08-17 09:09:40|11673.45|11673.45|11672.92|11672.92|11673.45|11673.45|11672.92|11672.92|0
1629191390000|2021-08-17 09:09:50|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|11672.7|0
1629191400000|2021-08-17 09:10:00|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|0
1629191420000|2021-08-17 09:10:20|11673.05|11673.05|11672.89|11672.89|11673.05|11673.05|11672.89|11672.89|0
1629191450000|2021-08-17 09:10:50|11673.13|11673.13|11672.97|11672.97|11673.13|11673.13|11672.97|11672.97|0
1629191460000|2021-08-17 09:11:00|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|11673.05|0
1629191490000|2021-08-17 09:11:30|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|0
1629191500000|2021-08-17 09:11:40|11672.99|11672.99|11672.99|11672.99|11672.99|11672.99|11672.99|11672.99|0
1629191510000|2021-08-17 09:11:50|11672.41|11672.41|11672.84|11672.84|11672.84|11672.84|11672.41|11672.41|0
1629191520000|2021-08-17 09:12:00|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|11672.97|0
1629191540000|2021-08-17 09:12:20|11673.33|11673.33|11673.41|11673.41|11673.49|11673.49|11673.33|11673.33|0
1629191550000|2021-08-17 09:12:30|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|11673.12|0
1629191560000|2021-08-17 09:12:40|11673.26|11673.26|11673.4|11673.4|11673.4|11673.4|11673.26|11673.26|0
1629191570000|2021-08-17 09:12:50|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|0
1629191580000|2021-08-17 09:13:00|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|11672.43|0
1629191590000|2021-08-17 09:13:10|11671.91|11671.91|11671.91|11671.91|11671.91|11671.91|11671.91|11671.91|0
1629191600000|2021-08-17 09:13:20|11670.68|11670.68|11669.68|11669.68|11670.68|11670.68|11669.68|11669.68|0
1629191610000|2021-08-17 09:13:30|11670.3|11670.3|11670.09|11670.09|11670.3|11670.3|11670.09|11670.09|0
1629191620000|2021-08-17 09:13:40|11670.44|11670.44|11670.8|11670.8|11670.8|11670.8|11670.44|11670.44|0
1629191640000|2021-08-17 09:14:00|11670.78|11670.78|11670.97|11670.97|11670.97|11670.97|11670.78|11670.78|0
1629191650000|2021-08-17 09:14:10|11670.49|11670.49|11670.32|11670.32|11670.49|11670.49|11670.32|11670.32|0
1629191660000|2021-08-17 09:14:20|11669.97|11669.97|11669.97|11669.97|11669.97|11669.97|11669.97|11669.97|0
1629191670000|2021-08-17 09:14:30|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|11669.84|0
1629191680000|2021-08-17 09:14:40|11669.99|11669.99|11670.05|11670.05|11670.05|11670.05|11669.99|11669.99|0
1629191690000|2021-08-17 09:14:50|11670.06|11670.06|11669.85|11669.85|11670.06|11670.06|11669.85|11669.85|0
1629191700000|2021-08-17 09:15:00|11669.61|11669.61|11670.18|11670.18|11670.18|11670.18|11669.18|11669.18|0
1629191740000|2021-08-17 09:15:40|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|11669.94|0
1629191750000|2021-08-17 09:15:50|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|11669.7|0
1629191760000|2021-08-17 09:16:00|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|11669.32|0
1629191770000|2021-08-17 09:16:10|11669.14|11669.14|11669.08|11669.08|11669.14|11669.14|11668.68|11668.68|0
1629191780000|2021-08-17 09:16:20|11668.84|11668.84|11668.77|11668.77|11669.28|11669.28|11668.28|11668.28|0
1629191790000|2021-08-17 09:16:30|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|11668.85|0
1629191800000|2021-08-17 09:16:40|11668.61|11668.61|11668.75|11668.75|11668.75|11668.75|11668.61|11668.61|0
1629191840000|2021-08-17 09:17:20|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|11669.75|0
1629191870000|2021-08-17 09:17:50|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|11668.75|0
1629191880000|2021-08-17 09:18:00|11668.54|11668.54|11669.54|11669.54|11669.54|11669.54|11668.54|11668.54|0
1629191890000|2021-08-17 09:18:10|11669.62|11669.62|11669.94|11669.94|11669.94|11669.94|11669.54|11669.54|0
1629191900000|2021-08-17 09:18:20|11670.02|11670.02|11669.94|11669.94|11670.02|11670.02|11669.94|11669.94|0
1629191950000|2021-08-17 09:19:10|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|11669.67|0
1629191970000|2021-08-17 09:19:30|11669.78|11669.78|11669.96|11669.96|11669.96|11669.96|11669.78|11669.78|0
1629191980000|2021-08-17 09:19:40|11669.84|11669.84|11669.85|11669.85|11669.85|11669.85|11669.82|11669.82|0
1629191990000|2021-08-17 09:19:50|11669.76|11669.76|11670|11670|11670|11670|11669.76|11669.76|0
1629192000000|2021-08-17 09:20:00|11669.92|11669.92|11670.33|11670.33|11670.33|11670.33|11669.92|11669.92|0
1629192010000|2021-08-17 09:20:10|11670.28|11670.28|11670.43|11670.43|11670.43|11670.43|11670.28|11670.28|0
1629192020000|2021-08-17 09:20:20|11670.47|11670.47|11670.79|11670.79|11670.79|11670.79|11670.47|11670.47|0
1629192040000|2021-08-17 09:20:40|11670.57|11670.57|11670.57|11670.57|11670.57|11670.57|11670.57|11670.57|0
1629192050000|2021-08-17 09:20:50|11670.81|11670.81|11674.86|11674.86|11674.86|11674.86|11670.81|11670.81|0
1629192060000|2021-08-17 09:21:00|11675.03|11675.03|11674.89|11674.89|11675.25|11675.25|11674.89|11674.89|0
1629192070000|2021-08-17 09:21:10|11674.99|11674.99|11675.8|11675.8|11675.8|11675.8|11674.99|11674.99|0
1629192090000|2021-08-17 09:21:30|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|11676.21|0
1629192110000|2021-08-17 09:21:50|11675.8|11675.8|11678.22|11678.22|11678.22|11678.22|11675.8|11675.8|0
1629192120000|2021-08-17 09:22:00|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|0
1629192130000|2021-08-17 09:22:10|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|11678.34|0
1629192140000|2021-08-17 09:22:20|11677.91|11677.91|11677.75|11677.75|11677.91|11677.91|11677.75|11677.75|0
1629192150000|2021-08-17 09:22:30|11677.83|11677.83|11678.24|11678.24|11678.24|11678.24|11677.83|11677.83|0
1629192160000|2021-08-17 09:22:40|11677.23|11677.23|11677.25|11677.25|11677.25|11677.25|11677.23|11677.23|0
1629192170000|2021-08-17 09:22:50|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|11677.52|0
1629192180000|2021-08-17 09:23:00|11678.08|11678.08|11678.32|11678.32|11678.32|11678.32|11678.08|11678.08|0
1629192190000|2021-08-17 09:23:10|11677.89|11677.89|11678.06|11678.06|11678.06|11678.06|11677.89|11677.89|0
1629192200000|2021-08-17 09:23:20|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|0
1629192210000|2021-08-17 09:23:30|11678.28|11678.28|11678.06|11678.06|11678.28|11678.28|11677.05|11677.05|0
1629192220000|2021-08-17 09:23:40|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|11677.98|0
1629192240000|2021-08-17 09:24:00|11677.78|11677.78|11678.81|11678.81|11679.16|11679.16|11677.78|11677.78|0
1629192270000|2021-08-17 09:24:30|11680.03|11680.03|11680.03|11680.03|11680.03|11680.03|11680.03|11680.03|0
1629192280000|2021-08-17 09:24:40|11680.47|11680.47|11681.94|11681.94|11682.37|11682.37|11680.47|11680.47|0
1629192290000|2021-08-17 09:24:50|11682.18|11682.18|11682.33|11682.33|11682.33|11682.33|11682.18|11682.18|0
1629192300000|2021-08-17 09:25:00|11682.51|11682.51|11682.35|11682.35|11682.74|11682.74|11682.35|11682.35|0
1629192310000|2021-08-17 09:25:10|11682.13|11682.13|11686.42|11686.42|11686.42|11686.42|11682.13|11682.13|0
1629192320000|2021-08-17 09:25:20|11686.26|11686.26|11686.32|11686.32|11686.73|11686.73|11686.26|11686.26|0
1629192330000|2021-08-17 09:25:30|11685.91|11685.91|11683.9|11683.9|11685.91|11685.91|11683.9|11683.9|0
1629192350000|2021-08-17 09:25:50|11683.55|11683.55|11683.31|11683.31|11683.55|11683.55|11683.31|11683.31|0
1629192360000|2021-08-17 09:26:00|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|11683.55|0
1629192370000|2021-08-17 09:26:10|11683.41|11683.41|11683.17|11683.17|11683.41|11683.41|11683.17|11683.17|0
1629192380000|2021-08-17 09:26:20|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|0
1629192410000|2021-08-17 09:26:50|11683.48|11683.48|11681.02|11681.02|11683.48|11683.48|11681.02|11681.02|0
1629192420000|2021-08-17 09:27:00|11680.97|11680.97|11679.96|11679.96|11680.97|11680.97|11679.96|11679.96|0
1629192430000|2021-08-17 09:27:10|11680.23|11680.23|11680.23|11680.23|11680.4|11680.4|11680.23|11680.23|0
1629192480000|2021-08-17 09:28:00|11680.19|11680.19|11680.3|11680.3|11680.3|11680.3|11679.82|11679.82|0
1629192490000|2021-08-17 09:28:10|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|11680.39|0
1629192500000|2021-08-17 09:28:20|11680.61|11680.61|11681.61|11681.61|11681.61|11681.61|11680.61|11680.61|0
1629192510000|2021-08-17 09:28:30|11682.09|11682.09|11682.51|11682.51|11682.51|11682.51|11682.09|11682.09|0
1629192520000|2021-08-17 09:28:40|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|11682.75|0
1629192530000|2021-08-17 09:28:50|11682.34|11682.34|11682.56|11682.56|11682.56|11682.56|11682.34|11682.34|0
1629192540000|2021-08-17 09:29:00|11683.04|11683.04|11683.04|11683.04|11683.04|11683.04|11683.04|11683.04|0
1629192550000|2021-08-17 09:29:10|11683.13|11683.13|11683.78|11683.78|11683.78|11683.78|11683.13|11683.13|0
1629192560000|2021-08-17 09:29:20|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1629192580000|2021-08-17 09:29:40|11683.48|11683.48|11683.89|11683.89|11683.89|11683.89|11683.48|11683.48|0
1629192590000|2021-08-17 09:29:50|11683.72|11683.72|11682.49|11682.49|11683.72|11683.72|11682.49|11682.49|0
1629192600000|2021-08-17 09:30:00|11682.13|11682.13|11682.28|11682.28|11682.54|11682.54|11682.13|11682.13|0
1629192610000|2021-08-17 09:30:10|11682.54|11682.54|11683.31|11683.31|11683.31|11683.31|11682.54|11682.54|0
1629192620000|2021-08-17 09:30:20|11684.54|11684.54|11685.05|11685.05|11685.05|11685.05|11684.54|11684.54|0
1629192660000|2021-08-17 09:31:00|11685.27|11685.27|11685.27|11685.27|11685.48|11685.48|11685.27|11685.27|0
1629192670000|2021-08-17 09:31:10|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|11685.16|0
1629192680000|2021-08-17 09:31:20|11685.42|11685.42|11685.69|11685.69|11685.69|11685.69|11685.42|11685.42|0
1629192690000|2021-08-17 09:31:30|11683.68|11683.68|11682.02|11682.02|11683.68|11683.68|11682.02|11682.02|0
1629192720000|2021-08-17 09:32:00|11681.67|11681.67|11683.9|11683.9|11683.9|11683.9|11681.67|11681.67|0
1629192740000|2021-08-17 09:32:20|11684.42|11684.42|11684.01|11684.01|11684.42|11684.42|11684.01|11684.01|0
1629192750000|2021-08-17 09:32:30|11683.77|11683.77|11683.34|11683.34|11683.77|11683.77|11683.34|11683.34|0
1629192770000|2021-08-17 09:32:50|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|11682.93|0
1629192780000|2021-08-17 09:33:00|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|11682.64|0
1629192790000|2021-08-17 09:33:10|11682.75|11682.75|11683.27|11683.27|11683.27|11683.27|11682.75|11682.75|0
1629192810000|2021-08-17 09:33:30|11683|11683|11683|11683|11683|11683|11683|11683|0
1629192830000|2021-08-17 09:33:50|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|11682.98|0
1629192840000|2021-08-17 09:34:00|11682.63|11682.63|11682.28|11682.28|11682.63|11682.63|11682.28|11682.28|0
1629192850000|2021-08-17 09:34:10|11681.27|11681.27|11680.19|11680.19|11681.27|11681.27|11680.19|11680.19|0
1629192870000|2021-08-17 09:34:30|11679.78|11679.78|11679.37|11679.37|11679.78|11679.78|11679.37|11679.37|0
1629192880000|2021-08-17 09:34:40|11679.16|11679.16|11679.16|11679.16|11679.16|11679.16|11679.16|11679.16|0
1629192900000|2021-08-17 09:35:00|11679.1|11679.1|11679.18|11679.18|11679.45|11679.45|11679.01|11679.01|0
1629192910000|2021-08-17 09:35:10|11679.26|11679.26|11678.99|11678.99|11679.26|11679.26|11678.99|11678.99|0
1629192950000|2021-08-17 09:35:50|11681|11681|11681|11681|11681|11681|11681|11681|0
1629192960000|2021-08-17 09:36:00|11681.41|11681.41|11681.41|11681.41|11681.41|11681.41|11681.41|11681.41|0
1629192970000|2021-08-17 09:36:10|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|11681.37|0
1629192980000|2021-08-17 09:36:20|11681.45|11681.45|11681.45|11681.45|11681.45|11681.45|11681.45|11681.45|0
1629193000000|2021-08-17 09:36:40|11680.45|11680.45|11680.45|11680.45|11680.45|11680.45|11680.45|11680.45|0
1629193040000|2021-08-17 09:37:20|11679.22|11679.22|11680.45|11680.45|11680.45|11680.45|11679.22|11679.22|0
1629193060000|2021-08-17 09:37:40|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|11680.46|0
1629193080000|2021-08-17 09:38:00|11681.69|11681.69|11681.69|11681.69|11681.69|11681.69|11681.69|11681.69|0
1629193090000|2021-08-17 09:38:10|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|11680.88|0
1629193100000|2021-08-17 09:38:20|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|11679.87|0
1629193110000|2021-08-17 09:38:30|11679.46|11679.46|11679.05|11679.05|11679.46|11679.46|11679.05|11679.05|0
1629193120000|2021-08-17 09:38:40|11678.7|11678.7|11679.11|11679.11|11679.11|11679.11|11678.7|11678.7|0
1629193150000|2021-08-17 09:39:10|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|11679.04|0
1629193160000|2021-08-17 09:39:20|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|11678.88|0
1629193170000|2021-08-17 09:39:30|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|0
1629193180000|2021-08-17 09:39:40|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|11678.78|0
1629193200000|2021-08-17 09:40:00|11679|11679|11678.21|11678.21|11679|11679|11678.01|11678.01|0
1629193210000|2021-08-17 09:40:10|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|0
1629193220000|2021-08-17 09:40:20|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|11677.8|0
1629193230000|2021-08-17 09:40:30|11678.21|11678.21|11678.62|11678.62|11678.62|11678.62|11678.21|11678.21|0
1629193240000|2021-08-17 09:40:40|11679.63|11679.63|11679.98|11679.98|11680.14|11680.14|11679.63|11679.63|0
1629193250000|2021-08-17 09:40:50|11679.58|11679.58|11678.85|11678.85|11679.58|11679.58|11678.85|11678.85|0
1629193260000|2021-08-17 09:41:00|11676.85|11676.85|11676.85|11676.85|11677.2|11677.2|11676.85|11676.85|0
1629193270000|2021-08-17 09:41:10|11676.92|11676.92|11677.33|11677.33|11677.33|11677.33|11676.92|11676.92|0
1629193280000|2021-08-17 09:41:20|11678.34|11678.34|11678.58|11678.58|11678.58|11678.58|11678.34|11678.34|0
1629193320000|2021-08-17 09:42:00|11678.52|11678.52|11677.6|11677.6|11678.52|11678.52|11677.6|11677.6|0
1629193350000|2021-08-17 09:42:30|11677.46|11677.46|11677.24|11677.24|11677.65|11677.65|11677.24|11677.24|0
1629193360000|2021-08-17 09:42:40|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|0
1629193380000|2021-08-17 09:43:00|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|0
1629193390000|2021-08-17 09:43:10|11677.35|11677.35|11676.95|11676.95|11677.35|11677.35|11676.95|11676.95|0
1629193430000|2021-08-17 09:43:50|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|0
1629193440000|2021-08-17 09:44:00|11677.17|11677.17|11677.14|11677.14|11677.17|11677.17|11676.76|11676.76|0
1629193450000|2021-08-17 09:44:10|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|11676.13|0
1629193470000|2021-08-17 09:44:30|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|11676.19|0
1629193480000|2021-08-17 09:44:40|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|0
1629193500000|2021-08-17 09:45:00|11675.84|11675.84|11675.67|11675.67|11675.84|11675.84|11675.67|11675.67|0
1629193520000|2021-08-17 09:45:20|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|11675.54|0
1629193530000|2021-08-17 09:45:30|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|11676.35|0
1629193540000|2021-08-17 09:45:40|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|0
1629193560000|2021-08-17 09:46:00|11675.71|11675.71|11674.35|11674.35|11675.71|11675.71|11674.35|11674.35|0
1629193580000|2021-08-17 09:46:20|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|11674.21|0
1629193590000|2021-08-17 09:46:30|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|11674.14|0
1629193640000|2021-08-17 09:47:20|11674.19|11674.19|11674.51|11674.51|11674.51|11674.51|11674.19|11674.19|0
1629193660000|2021-08-17 09:47:40|11674.58|11674.58|11674.5|11674.5|11674.58|11674.58|11674.5|11674.5|0
1629193670000|2021-08-17 09:47:50|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|0
1629193680000|2021-08-17 09:48:00|11675.07|11675.07|11675.15|11675.15|11675.15|11675.15|11675.07|11675.07|0
1629193690000|2021-08-17 09:48:10|11675.3|11675.3|11674.6|11674.6|11675.3|11675.3|11674.6|11674.6|0
1629193710000|2021-08-17 09:48:30|11675.6|11675.6|11675.6|11675.6|11675.6|11675.6|11675.6|11675.6|0
1629193780000|2021-08-17 09:49:40|11676.6|11676.6|11676.6|11676.6|11676.6|11676.6|11676.6|11676.6|0
1629193790000|2021-08-17 09:49:50|11677.83|11677.83|11681.92|11681.92|11681.92|11681.92|11677.83|11677.83|0
1629193800000|2021-08-17 09:50:00|11682.13|11682.13|11682.31|11682.31|11682.31|11682.31|11681.92|11681.92|0
1629193810000|2021-08-17 09:50:10|11682.14|11682.14|11682.25|11682.25|11682.39|11682.39|11682.14|11682.14|0
1629193820000|2021-08-17 09:50:20|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|11681.85|0
1629193830000|2021-08-17 09:50:30|11681.04|11681.04|11680.42|11680.42|11681.04|11681.04|11680.42|11680.42|0
1629193840000|2021-08-17 09:50:40|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|11680.78|0
1629193860000|2021-08-17 09:51:00|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|11680.69|0
1629193880000|2021-08-17 09:51:20|11680.58|11680.58|11680.09|11680.09|11680.58|11680.58|11680.09|11680.09|0
1629193890000|2021-08-17 09:51:30|11680.13|11680.13|11680.08|11680.08|11680.13|11680.13|11680.08|11680.08|0
1629193900000|2021-08-17 09:51:40|11680.13|11680.13|11681.14|11681.14|11681.14|11681.14|11680.13|11680.13|0
1629193920000|2021-08-17 09:52:00|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|11681.54|0
1629193930000|2021-08-17 09:52:10|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|11681.15|0
1629193940000|2021-08-17 09:52:20|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|0
1629193980000|2021-08-17 09:53:00|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1629193990000|2021-08-17 09:53:10|11681.21|11681.21|11682.21|11682.21|11682.21|11682.21|11681.21|11681.21|0
1629194000000|2021-08-17 09:53:20|11682.64|11682.64|11683.16|11683.16|11683.16|11683.16|11682.64|11682.64|0
1629194020000|2021-08-17 09:53:40|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|11683.32|0
1629194030000|2021-08-17 09:53:50|11683.11|11683.11|11682.54|11682.54|11683.11|11683.11|11682.18|11682.18|0
1629194040000|2021-08-17 09:54:00|11684.55|11684.55|11685.55|11685.55|11685.55|11685.55|11684.55|11684.55|0
1629194050000|2021-08-17 09:54:10|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|11685.91|0
1629194060000|2021-08-17 09:54:20|11686.14|11686.14|11686.14|11686.14|11686.14|11686.14|11686.14|11686.14|0
1629194070000|2021-08-17 09:54:30|11684.91|11684.91|11684.91|11684.91|11684.91|11684.91|11684.91|11684.91|0
1629194090000|2021-08-17 09:54:50|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|0
1629194120000|2021-08-17 09:55:20|11684.06|11684.06|11683.66|11683.66|11684.06|11684.06|11683.66|11683.66|0
1629194160000|2021-08-17 09:56:00|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|11683.3|0
1629194170000|2021-08-17 09:56:10|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|11682.95|0
1629194180000|2021-08-17 09:56:20|11685.41|11685.41|11685.41|11685.41|11685.41|11685.41|11685.41|11685.41|0
1629194200000|2021-08-17 09:56:40|11685.71|11685.71|11685.71|11685.71|11685.71|11685.71|11685.71|11685.71|0
1629194210000|2021-08-17 09:56:50|11686.72|11686.72|11686.47|11686.47|11686.72|11686.72|11686.47|11686.47|0
1629194250000|2021-08-17 09:57:30|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|0
1629194260000|2021-08-17 09:57:40|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|0
1629194270000|2021-08-17 09:57:50|11687.07|11687.07|11687.07|11687.07|11687.07|11687.07|11687.07|11687.07|0
1629194280000|2021-08-17 09:58:00|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|0
1629194290000|2021-08-17 09:58:10|11687.41|11687.41|11687.26|11687.26|11687.41|11687.41|11687.26|11687.26|0
1629194300000|2021-08-17 09:58:20|11687.4|11687.4|11687.54|11687.54|11687.54|11687.54|11687.4|11687.4|0
1629194340000|2021-08-17 09:59:00|11687.78|11687.78|11686.56|11686.56|11687.78|11687.78|11686.56|11686.56|0
1629194370000|2021-08-17 09:59:30|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|11686.35|0
1629194380000|2021-08-17 09:59:40|11687.57|11687.57|11687.4|11687.4|11687.57|11687.57|11687.4|11687.4|0
1629194400000|2021-08-17 10:00:00|11687.48|11687.48|11687.72|11687.72|11687.72|11687.72|11687.48|11687.48|0
1629194410000|2021-08-17 10:00:10|11687.53|11687.53|11686.52|11686.52|11687.53|11687.53|11686.52|11686.52|0
1629194420000|2021-08-17 10:00:20|11686.56|11686.56|11686.54|11686.54|11686.62|11686.62|11686.54|11686.54|0
1629194460000|2021-08-17 10:01:00|11685.89|11685.89|11687.34|11687.34|11687.75|11687.75|11685.89|11685.89|0
1629194470000|2021-08-17 10:01:10|11686.93|11686.93|11686.93|11686.93|11686.93|11686.93|11686.93|11686.93|0
1629194490000|2021-08-17 10:01:30|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|0
1629194520000|2021-08-17 10:02:00|11686.74|11686.74|11686.95|11686.95|11687.17|11687.17|11686.74|11686.74|0
1629194530000|2021-08-17 10:02:10|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|11687.17|0
1629194540000|2021-08-17 10:02:20|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|11688.17|0
1629194570000|2021-08-17 10:02:50|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|0
1629194590000|2021-08-17 10:03:10|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|0
1629194630000|2021-08-17 10:03:50|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|11689.21|0
1629194640000|2021-08-17 10:04:00|11689.45|11689.45|11689.93|11689.93|11689.93|11689.93|11689.45|11689.45|0
1629194650000|2021-08-17 10:04:10|11688.7|11688.7|11689.23|11689.23|11689.23|11689.23|11688.7|11688.7|0
1629194660000|2021-08-17 10:04:20|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|11689.07|0
1629194680000|2021-08-17 10:04:40|11689.24|11689.24|11688.2|11688.2|11689.24|11689.24|11688.2|11688.2|0
1629194690000|2021-08-17 10:04:50|11689.02|11689.02|11689.02|11689.02|11689.02|11689.02|11689.02|11689.02|0
1629194700000|2021-08-17 10:05:00|11689.1|11689.1|11689.49|11689.49|11689.49|11689.49|11689.1|11689.1|0
1629194710000|2021-08-17 10:05:10|11689.65|11689.65|11689.26|11689.26|11689.65|11689.65|11689.26|11689.26|0
1629194720000|2021-08-17 10:05:20|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|0
1629194740000|2021-08-17 10:05:40|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|11689.31|0
1629194750000|2021-08-17 10:05:50|11688.96|11688.96|11689.37|11689.37|11689.37|11689.37|11688.96|11688.96|0
1629194770000|2021-08-17 10:06:10|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|0
1629194780000|2021-08-17 10:06:20|11689.58|11689.58|11693.03|11693.03|11693.03|11693.03|11689.58|11689.58|0
1629194790000|2021-08-17 10:06:30|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|11693.25|0
1629194800000|2021-08-17 10:06:40|11694.25|11694.25|11692.6|11692.6|11694.25|11694.25|11692.6|11692.6|0
1629194810000|2021-08-17 10:06:50|11690.14|11690.14|11690.27|11690.27|11690.27|11690.27|11690.14|11690.14|0
1629194830000|2021-08-17 10:07:10|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|0
1629194840000|2021-08-17 10:07:20|11689.13|11689.13|11689.13|11689.13|11689.13|11689.13|11689.13|11689.13|0
1629194860000|2021-08-17 10:07:40|11689.95|11689.95|11688.72|11688.72|11689.95|11689.95|11688.72|11688.72|0
1629194870000|2021-08-17 10:07:50|11689.24|11689.24|11689.24|11689.24|11689.24|11689.24|11689.24|11689.24|0
1629194880000|2021-08-17 10:08:00|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|0
1629194890000|2021-08-17 10:08:10|11689.87|11689.87|11690.87|11690.87|11690.87|11690.87|11689.87|11689.87|0
1629194900000|2021-08-17 10:08:20|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|11690.67|0
1629194910000|2021-08-17 10:08:30|11690.88|11690.88|11691.27|11691.27|11691.27|11691.27|11690.88|11690.88|0
1629194920000|2021-08-17 10:08:40|11691.53|11691.53|11691.89|11691.89|11691.89|11691.89|11691.53|11691.53|0
1629194940000|2021-08-17 10:09:00|11691.67|11691.67|11690.67|11690.67|11691.67|11691.67|11690.67|11690.67|0
1629194950000|2021-08-17 10:09:10|11689.67|11689.67|11689.67|11689.67|11689.67|11689.67|11689.67|11689.67|0
1629194960000|2021-08-17 10:09:20|11689.61|11689.61|11689.67|11689.67|11689.67|11689.67|11689.61|11689.61|0
1629194970000|2021-08-17 10:09:30|11689.82|11689.82|11689.58|11689.58|11689.82|11689.82|11689.58|11689.58|0
1629194990000|2021-08-17 10:09:50|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|0
1629195000000|2021-08-17 10:10:00|11689.04|11689.04|11689.25|11689.25|11689.25|11689.25|11689.04|11689.04|0
1629195010000|2021-08-17 10:10:10|11689.17|11689.17|11689.17|11689.17|11689.17|11689.17|11689.17|11689.17|0
1629195020000|2021-08-17 10:10:20|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|11690.4|0
1629195030000|2021-08-17 10:10:30|11691.41|11691.41|11693.61|11693.61|11693.61|11693.61|11691.41|11691.41|0
1629195050000|2021-08-17 10:10:50|11693.26|11693.26|11693.5|11693.5|11693.5|11693.5|11693.26|11693.26|0
1629195060000|2021-08-17 10:11:00|11693.14|11693.14|11693.14|11693.14|11693.14|11693.14|11693.14|11693.14|0
1629195070000|2021-08-17 10:11:10|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|0
1629195080000|2021-08-17 10:11:20|11693.42|11693.42|11693.41|11693.41|11693.42|11693.42|11693.41|11693.41|0
1629195120000|2021-08-17 10:12:00|11693.58|11693.58|11693.58|11693.58|11693.58|11693.58|11693.58|11693.58|0
1629195130000|2021-08-17 10:12:10|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|11693.75|0
1629195150000|2021-08-17 10:12:30|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|11693.55|0
1629195170000|2021-08-17 10:12:50|11693.33|11693.33|11693.33|11693.33|11693.33|11693.33|11693.33|11693.33|0
1629195220000|2021-08-17 10:13:40|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|0
1629195250000|2021-08-17 10:14:10|11694.07|11694.07|11693.8|11693.8|11694.07|11694.07|11693.8|11693.8|0
1629195270000|2021-08-17 10:14:30|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|0
1629195280000|2021-08-17 10:14:40|11693.59|11693.59|11694.59|11694.59|11694.59|11694.59|11693.59|11693.59|0
1629195290000|2021-08-17 10:14:50|11694.5|11694.5|11694.5|11694.5|11694.5|11694.5|11694.5|11694.5|0
1629195300000|2021-08-17 10:15:00|11694.86|11694.86|11695.73|11695.73|11695.78|11695.78|11694.86|11694.86|0
1629195310000|2021-08-17 10:15:10|11696.26|11696.26|11696.26|11696.26|11696.26|11696.26|11696.26|11696.26|0
1629195320000|2021-08-17 10:15:20|11695.03|11695.03|11696.04|11696.04|11697.27|11697.27|11695.03|11695.03|0
1629195330000|2021-08-17 10:15:30|11694.81|11694.81|11691.35|11691.35|11694.81|11694.81|11691.35|11691.35|0
1629195350000|2021-08-17 10:15:50|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|0
1629195360000|2021-08-17 10:16:00|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|11688.89|0
1629195370000|2021-08-17 10:16:10|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|0
1629195400000|2021-08-17 10:16:40|11688.87|11688.87|11688.95|11688.95|11688.95|11688.95|11688.71|11688.71|0
1629195410000|2021-08-17 10:16:50|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|11687.72|0
1629195440000|2021-08-17 10:17:20|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|0
1629195480000|2021-08-17 10:18:00|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|11687.34|0
1629195500000|2021-08-17 10:18:20|11687.69|11687.69|11687.69|11687.69|11687.69|11687.69|11687.69|11687.69|0
1629195510000|2021-08-17 10:18:30|11686.46|11686.46|11686.72|11686.72|11686.72|11686.72|11686.46|11686.46|0
1629195520000|2021-08-17 10:18:40|11687.13|11687.13|11687.07|11687.07|11687.13|11687.13|11687.07|11687.07|0
1629195540000|2021-08-17 10:19:00|11689.08|11689.08|11688.07|11688.07|11689.08|11689.08|11688.07|11688.07|0
1629195590000|2021-08-17 10:19:50|11686.66|11686.66|11686.66|11686.66|11687.89|11687.89|11686.66|11686.66|0
1629195600000|2021-08-17 10:20:00|11686.39|11686.39|11686.39|11686.39|11686.39|11686.39|11686.39|11686.39|0
1629195610000|2021-08-17 10:20:10|11687.21|11687.21|11686.8|11686.8|11687.21|11687.21|11686.8|11686.8|0
1629195630000|2021-08-17 10:20:30|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|11687.8|0
1629195660000|2021-08-17 10:21:00|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|11686.8|0
1629195670000|2021-08-17 10:21:10|11686.28|11686.28|11689.3|11689.3|11689.3|11689.3|11686.28|11686.28|0
1629195680000|2021-08-17 10:21:20|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|11690.3|0
1629195700000|2021-08-17 10:21:40|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|0
1629195710000|2021-08-17 10:21:50|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|11691.09|0
1629195720000|2021-08-17 10:22:00|11691.22|11691.22|11691.29|11691.29|11691.29|11691.29|11691.22|11691.22|0
1629195730000|2021-08-17 10:22:10|11690.06|11690.06|11688.83|11688.83|11690.06|11690.06|11688.83|11688.83|0
1629195740000|2021-08-17 10:22:20|11688.01|11688.01|11688.23|11688.23|11688.23|11688.23|11688.01|11688.01|0
1629195760000|2021-08-17 10:22:40|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|11688.58|0
1629195780000|2021-08-17 10:23:00|11688.32|11688.32|11686.31|11686.31|11688.32|11688.32|11686.31|11686.31|0
1629195790000|2021-08-17 10:23:10|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|11686.18|0
1629195800000|2021-08-17 10:23:20|11685.77|11685.77|11685.77|11685.77|11685.77|11685.77|11685.77|11685.77|0
1629195840000|2021-08-17 10:24:00|11685.81|11685.81|11685.77|11685.77|11685.81|11685.81|11685.68|11685.68|0
1629195850000|2021-08-17 10:24:10|11685.41|11685.41|11685.41|11685.41|11685.41|11685.41|11685.41|11685.41|0
1629195890000|2021-08-17 10:24:50|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|0
1629195900000|2021-08-17 10:25:00|11685.34|11685.34|11685.47|11685.47|11685.52|11685.52|11685.34|11685.34|0
1629195910000|2021-08-17 10:25:10|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|11685.26|0
1629195920000|2021-08-17 10:25:20|11685.67|11685.67|11685.51|11685.51|11685.67|11685.67|11685.51|11685.51|0
1629195930000|2021-08-17 10:25:30|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|11685.43|0
1629195940000|2021-08-17 10:25:40|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|11684.42|0
1629195950000|2021-08-17 10:25:50|11684.5|11684.5|11684.72|11684.72|11684.72|11684.72|11684.5|11684.5|0
1629195980000|2021-08-17 10:26:20|11684.89|11684.89|11683.89|11683.89|11684.89|11684.89|11683.89|11683.89|0
1629195990000|2021-08-17 10:26:30|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|11683.48|0
1629196000000|2021-08-17 10:26:40|11683.07|11683.07|11683.07|11683.07|11683.29|11683.29|11683.07|11683.07|0
1629196010000|2021-08-17 10:26:50|11682.42|11682.42|11683.59|11683.59|11683.59|11683.59|11682.42|11682.42|0
1629196020000|2021-08-17 10:27:00|11684|11684|11683.48|11683.48|11684|11684|11683.48|11683.48|0
1629196030000|2021-08-17 10:27:10|11684.13|11684.13|11682.91|11682.91|11684.13|11684.13|11682.91|11682.91|0
1629196050000|2021-08-17 10:27:30|11682.5|11682.5|11682.5|11682.5|11682.5|11682.5|11682.5|11682.5|0
1629196090000|2021-08-17 10:28:10|11682.14|11682.14|11682.33|11682.33|11682.33|11682.33|11682.14|11682.14|0
1629196100000|2021-08-17 10:28:20|11682.09|11682.09|11681.25|11681.25|11682.09|11682.09|11681.25|11681.25|0
1629196140000|2021-08-17 10:29:00|11681.77|11681.77|11683.03|11683.03|11683.03|11683.03|11681.77|11681.77|0
1629196150000|2021-08-17 10:29:10|11682.7|11682.7|11682.36|11682.36|11682.7|11682.7|11682.36|11682.36|0
1629196160000|2021-08-17 10:29:20|11682.47|11682.47|11682.47|11682.47|11682.52|11682.52|11682.47|11682.47|0
1629196200000|2021-08-17 10:30:00|11683.29|11683.29|11683.4|11683.4|11683.4|11683.4|11682.88|11682.88|0
1629196210000|2021-08-17 10:30:10|11683.8|11683.8|11683.8|11683.8|11686.26|11686.26|11683.8|11683.8|0
1629196220000|2021-08-17 10:30:20|11684.04|11684.04|11687.51|11687.51|11687.51|11687.51|11684.04|11684.04|0
1629196260000|2021-08-17 10:31:00|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|11687.1|0
1629196270000|2021-08-17 10:31:10|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|11685.09|0
1629196290000|2021-08-17 10:31:30|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1629196310000|2021-08-17 10:31:50|11684.66|11684.66|11684.66|11684.66|11684.66|11684.66|11684.66|11684.66|0
1629196320000|2021-08-17 10:32:00|11684.89|11684.89|11684.89|11684.89|11684.89|11684.89|11684.89|11684.89|0
1629196340000|2021-08-17 10:32:20|11685.33|11685.33|11685.33|11685.33|11685.33|11685.33|11685.33|11685.33|0
1629196370000|2021-08-17 10:32:50|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|0
1629196380000|2021-08-17 10:33:00|11685.65|11685.65|11685.8|11685.8|11685.8|11685.8|11685.63|11685.63|0
1629196400000|2021-08-17 10:33:20|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|0
1629196430000|2021-08-17 10:33:50|11686.45|11686.45|11686.48|11686.48|11686.48|11686.48|11686.38|11686.38|0
1629196440000|2021-08-17 10:34:00|11686.24|11686.24|11686.03|11686.03|11686.24|11686.24|11686.03|11686.03|0
1629196450000|2021-08-17 10:34:10|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|0
1629196460000|2021-08-17 10:34:20|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|0
1629196470000|2021-08-17 10:34:30|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|0
1629196480000|2021-08-17 10:34:40|11685.64|11685.64|11687.64|11687.64|11687.64|11687.64|11685.64|11685.64|0
1629196490000|2021-08-17 10:34:50|11688.05|11688.05|11688.46|11688.46|11688.46|11688.46|11688.05|11688.05|0
1629196500000|2021-08-17 10:35:00|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|0
1629196510000|2021-08-17 10:35:10|11689.06|11689.06|11689.56|11689.56|11689.56|11689.56|11688.65|11688.65|0
1629196520000|2021-08-17 10:35:20|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|11689.51|0
1629196530000|2021-08-17 10:35:30|11689.4|11689.4|11689.4|11689.4|11690.62|11690.62|11689.4|11689.4|0
1629196540000|2021-08-17 10:35:40|11688.17|11688.17|11688.3|11688.3|11688.3|11688.3|11687.77|11687.77|0
1629196550000|2021-08-17 10:35:50|11688.13|11688.13|11688.28|11688.28|11688.28|11688.28|11688.13|11688.13|0
1629196560000|2021-08-17 10:36:00|11688.23|11688.23|11688.35|11688.35|11688.59|11688.59|11688.23|11688.23|0
1629196590000|2021-08-17 10:36:30|11686.34|11686.34|11685.86|11685.86|11686.34|11686.34|11685.86|11685.86|0
1629196610000|2021-08-17 10:36:50|11685.64|11685.64|11685.8|11685.8|11685.8|11685.8|11685.64|11685.64|0
1629196630000|2021-08-17 10:37:10|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1629196640000|2021-08-17 10:37:20|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|11685.63|0
1629196660000|2021-08-17 10:37:40|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|0
1629196670000|2021-08-17 10:37:50|11685.01|11685.01|11683.88|11683.88|11685.01|11685.01|11683.88|11683.88|0
1629196680000|2021-08-17 10:38:00|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|11683.06|0
1629196700000|2021-08-17 10:38:20|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|11683.14|0
1629196710000|2021-08-17 10:38:30|11683.01|11683.01|11683.01|11683.01|11683.01|11683.01|11683.01|11683.01|0
1629196720000|2021-08-17 10:38:40|11682.86|11682.86|11682.88|11682.88|11682.88|11682.88|11682.86|11682.86|0
1629196740000|2021-08-17 10:39:00|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|11683.09|0
1629196800000|2021-08-17 10:40:00|11683.36|11683.36|11683.6|11683.6|11683.6|11683.6|11683.36|11683.36|0
1629196830000|2021-08-17 10:40:30|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|0
1629196840000|2021-08-17 10:40:40|11684.38|11684.38|11684.46|11684.46|11684.46|11684.46|11684.38|11684.38|0
1629196870000|2021-08-17 10:41:10|11684.05|11684.05|11682.63|11682.63|11684.05|11684.05|11682.63|11682.63|0
1629196890000|2021-08-17 10:41:30|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|11683.07|0
1629196920000|2021-08-17 10:42:00|11683.14|11683.14|11683.03|11683.03|11683.14|11683.14|11683.01|11683.01|0
1629196960000|2021-08-17 10:42:40|11683.39|11683.39|11683.05|11683.05|11683.39|11683.39|11683.05|11683.05|0
1629196970000|2021-08-17 10:42:50|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|11682.81|0
1629197000000|2021-08-17 10:43:20|11682.73|11682.73|11682.77|11682.77|11682.82|11682.82|11682.73|11682.73|0
1629197010000|2021-08-17 10:43:30|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|11682.6|0
1629197020000|2021-08-17 10:43:40|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|11682.67|0
1629197040000|2021-08-17 10:44:00|11681.04|11681.04|11681.04|11681.04|11681.04|11681.04|11681.04|11681.04|0
1629197050000|2021-08-17 10:44:10|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|11680.04|0
1629197060000|2021-08-17 10:44:20|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|0
1629197070000|2021-08-17 10:44:30|11678.86|11678.86|11679.27|11679.27|11679.27|11679.27|11678.86|11678.86|0
1629197080000|2021-08-17 10:44:40|11679.31|11679.31|11679.5|11679.5|11679.5|11679.5|11679.31|11679.31|0
1629197110000|2021-08-17 10:45:10|11679.48|11679.48|11679.84|11679.84|11679.84|11679.84|11679.26|11679.26|0
1629197130000|2021-08-17 10:45:30|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|11679.35|0
1629197210000|2021-08-17 10:46:50|11678.99|11678.99|11678.73|11678.73|11678.99|11678.99|11678.73|11678.73|0
1629197230000|2021-08-17 10:47:10|11677.5|11677.5|11676.27|11676.27|11677.5|11677.5|11676.27|11676.27|0
1629197260000|2021-08-17 10:47:40|11675.84|11675.84|11675.41|11675.41|11675.84|11675.84|11675.41|11675.41|0
1629197280000|2021-08-17 10:48:00|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|11675.76|0
1629197300000|2021-08-17 10:48:20|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|11676.76|0
1629197310000|2021-08-17 10:48:30|11676.63|11676.63|11677.06|11677.06|11677.06|11677.06|11676.63|11676.63|0
1629197320000|2021-08-17 10:48:40|11677.88|11677.88|11678.29|11678.29|11678.29|11678.29|11677.88|11677.88|0
1629197330000|2021-08-17 10:48:50|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|11678.7|0
1629197400000|2021-08-17 10:50:00|11678.43|11678.43|11678.43|11678.43|11678.43|11678.43|11678.43|11678.43|0
1629197410000|2021-08-17 10:50:10|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|11677.43|0
1629197420000|2021-08-17 10:50:20|11677.21|11677.21|11676.99|11676.99|11677.21|11677.21|11676.99|11676.99|0
1629197460000|2021-08-17 10:51:00|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|11676.53|0
1629197470000|2021-08-17 10:51:10|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|11676.45|0
1629197490000|2021-08-17 10:51:30|11676.34|11676.34|11676.34|11676.34|11676.34|11676.34|11676.34|11676.34|0
1629197500000|2021-08-17 10:51:40|11676.26|11676.26|11676.34|11676.34|11677.57|11677.57|11676.18|11676.18|0
1629197520000|2021-08-17 10:52:00|11677.34|11677.34|11679.35|11679.35|11679.35|11679.35|11677.34|11677.34|0
1629197530000|2021-08-17 10:52:10|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|11679.52|0
1629197550000|2021-08-17 10:52:30|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|11679.47|0
1629197580000|2021-08-17 10:53:00|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|11679.13|0
1629197610000|2021-08-17 10:53:30|11679.2|11679.2|11676.45|11676.45|11679.2|11679.2|11676.45|11676.45|0
1629197640000|2021-08-17 10:54:00|11676.05|11676.05|11675.62|11675.62|11676.05|11676.05|11675.62|11675.62|0
1629197650000|2021-08-17 10:54:10|11674.1|11674.1|11674.61|11674.61|11674.61|11674.61|11674.1|11674.1|0
1629197660000|2021-08-17 10:54:20|11674.97|11674.97|11675.33|11675.33|11675.33|11675.33|11674.97|11674.97|0
1629197680000|2021-08-17 10:54:40|11675.77|11675.77|11675.77|11675.77|11675.77|11675.77|11675.55|11675.55|0
1629197740000|2021-08-17 10:55:40|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|11675.36|0
1629197780000|2021-08-17 10:56:20|11675|11675|11675.57|11675.57|11675.57|11675.57|11675|11675|0
1629197790000|2021-08-17 10:56:30|11676.01|11676.01|11675.32|11675.32|11676.01|11676.01|11675|11675|0
1629197810000|2021-08-17 10:56:50|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|0
1629197890000|2021-08-17 10:58:10|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|11675.27|0
1629197910000|2021-08-17 10:58:30|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|11676.27|0
1629197920000|2021-08-17 10:58:40|11676.12|11676.12|11676.33|11676.33|11676.33|11676.33|11676.12|11676.12|0
1629197940000|2021-08-17 10:59:00|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|11676.69|0
1629197980000|2021-08-17 10:59:40|11676.9|11676.9|11677.05|11677.05|11677.05|11677.05|11676.9|11676.9|0
1629197990000|2021-08-17 10:59:50|11676.69|11676.69|11675.31|11675.31|11676.82|11676.82|11675.31|11675.31|0
1629198000000|2021-08-17 11:00:00|11675.27|11675.27|11674.04|11674.04|11675.27|11675.27|11674.04|11674.04|0
1629198010000|2021-08-17 11:00:10|11674.31|11674.31|11675.12|11675.12|11675.12|11675.12|11674.31|11674.31|0
1629198030000|2021-08-17 11:00:30|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|11675.56|0
1629198110000|2021-08-17 11:01:50|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|11675.34|0
1629198120000|2021-08-17 11:02:00|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|11677.35|0
1629198130000|2021-08-17 11:02:10|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|11677.11|0
1629198140000|2021-08-17 11:02:20|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|0
1629198150000|2021-08-17 11:02:30|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|0
1629198160000|2021-08-17 11:02:40|11678.25|11678.25|11680|11680|11680.35|11680.35|11678.25|11678.25|0
1629198170000|2021-08-17 11:02:50|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|0
1629198180000|2021-08-17 11:03:00|11681.41|11681.41|11681.41|11681.41|11682.41|11682.41|11681.41|11681.41|0
1629198200000|2021-08-17 11:03:20|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|0
1629198210000|2021-08-17 11:03:30|11682.16|11682.16|11682.57|11682.57|11682.57|11682.57|11682.16|11682.16|0
1629198220000|2021-08-17 11:03:40|11683.63|11683.63|11683.63|11683.63|11683.63|11683.63|11683.63|11683.63|0
1629198230000|2021-08-17 11:03:50|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|11683.28|0
1629198270000|2021-08-17 11:04:30|11682.87|11682.87|11682.78|11682.78|11682.87|11682.87|11682.78|11682.78|0
1629198290000|2021-08-17 11:04:50|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|0
1629198300000|2021-08-17 11:05:00|11682.3|11682.3|11682.16|11682.16|11682.3|11682.3|11682.16|11682.16|0
1629198320000|2021-08-17 11:05:20|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|11683.17|0
1629198350000|2021-08-17 11:05:50|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|0
1629198360000|2021-08-17 11:06:00|11683.93|11683.93|11684.19|11684.19|11684.19|11684.19|11683.93|11683.93|0
1629198380000|2021-08-17 11:06:20|11684.45|11684.45|11684.45|11684.45|11684.45|11684.45|11684.45|11684.45|0
1629198410000|2021-08-17 11:06:50|11685.68|11685.68|11686.09|11686.09|11686.09|11686.09|11685.68|11685.68|0
1629198420000|2021-08-17 11:07:00|11686.2|11686.2|11686.2|11686.2|11686.2|11686.2|11686.2|11686.2|0
1629198440000|2021-08-17 11:07:20|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|11687.21|0
1629198470000|2021-08-17 11:07:50|11687.56|11687.56|11687.56|11687.56|11687.56|11687.56|11687.56|11687.56|0
1629198500000|2021-08-17 11:08:20|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|0
1629198510000|2021-08-17 11:08:30|11688.3|11688.3|11687.45|11687.45|11688.3|11688.3|11687.29|11687.29|0
1629198520000|2021-08-17 11:08:40|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|0
1629198530000|2021-08-17 11:08:50|11687.33|11687.33|11685.1|11685.1|11687.33|11687.33|11685.1|11685.1|0
1629198560000|2021-08-17 11:09:20|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|11685.23|0
1629198570000|2021-08-17 11:09:30|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|11685.36|0
1629198580000|2021-08-17 11:09:40|11685.6|11685.6|11685.6|11685.6|11685.6|11685.6|11685.6|11685.6|0
1629198590000|2021-08-17 11:09:50|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|0
1629198600000|2021-08-17 11:10:00|11686.61|11686.61|11686.61|11686.61|11686.61|11686.61|11686.61|11686.61|0
1629198640000|2021-08-17 11:10:40|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|0
1629198710000|2021-08-17 11:11:50|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1629198760000|2021-08-17 11:12:40|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|0
1629198770000|2021-08-17 11:12:50|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|0
1629198800000|2021-08-17 11:13:20|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|0
1629198830000|2021-08-17 11:13:50|11687.02|11687.02|11687.02|11687.02|11687.02|11687.02|11687.02|11687.02|0
1629198860000|2021-08-17 11:14:20|11687.38|11687.38|11687.38|11687.38|11687.38|11687.38|11687.38|11687.38|0
1629198890000|2021-08-17 11:14:50|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|11687.36|0
1629198900000|2021-08-17 11:15:00|11687.59|11687.59|11687.27|11687.27|11687.59|11687.59|11687.16|11687.16|0
1629198910000|2021-08-17 11:15:10|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|11687.19|0
1629198940000|2021-08-17 11:15:40|11687|11687|11687|11687|11687|11687|11686.84|11686.84|0
1629198960000|2021-08-17 11:16:00|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|0
1629198970000|2021-08-17 11:16:10|11686.51|11686.51|11686.44|11686.44|11686.51|11686.51|11686.44|11686.44|0
1629198980000|2021-08-17 11:16:20|11686.36|11686.36|11686.28|11686.28|11686.36|11686.36|11686.28|11686.28|0
1629199000000|2021-08-17 11:16:40|11686.49|11686.49|11686.71|11686.71|11686.71|11686.71|11686.49|11686.49|0
1629199010000|2021-08-17 11:16:50|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|0
1629199040000|2021-08-17 11:17:20|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|11688.35|0
1629199070000|2021-08-17 11:17:50|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|11688.59|0
1629199090000|2021-08-17 11:18:10|11688.83|11688.83|11689.83|11689.83|11689.83|11689.83|11688.83|11688.83|0
1629199100000|2021-08-17 11:18:20|11690.02|11690.02|11688.66|11688.66|11690.02|11690.02|11688.66|11688.66|0
1629199110000|2021-08-17 11:18:30|11687.43|11687.43|11684.74|11684.74|11687.43|11687.43|11684.74|11684.74|0
1629199130000|2021-08-17 11:18:50|11684.63|11684.63|11684.23|11684.23|11684.63|11684.63|11684.23|11684.23|0
1629199150000|2021-08-17 11:19:10|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|11684.38|0
1629199160000|2021-08-17 11:19:20|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|11684.53|0
1629199170000|2021-08-17 11:19:30|11684.7|11684.7|11684.9|11684.9|11684.9|11684.9|11684.7|11684.7|0
1629199190000|2021-08-17 11:19:50|11684.82|11684.82|11683.59|11683.59|11684.82|11684.82|11683.59|11683.59|0
1629199240000|2021-08-17 11:20:40|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1629199250000|2021-08-17 11:20:50|11681.93|11681.93|11681.93|11681.93|11681.93|11681.93|11681.93|11681.93|0
1629199270000|2021-08-17 11:21:10|11681.45|11681.45|11681.47|11681.47|11681.47|11681.47|11681.21|11681.21|0
1629199280000|2021-08-17 11:21:20|11681.21|11681.21|11680.67|11680.67|11681.21|11681.21|11680.67|11680.67|0
1629199330000|2021-08-17 11:22:10|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|0
1629199360000|2021-08-17 11:22:40|11680.03|11680.03|11680.36|11680.36|11680.36|11680.36|11680.03|11680.03|0
1629199380000|2021-08-17 11:23:00|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|0
1629199390000|2021-08-17 11:23:10|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|0
1629199470000|2021-08-17 11:24:30|11680.17|11680.17|11680.38|11680.38|11680.38|11680.38|11680.17|11680.17|0
1629199480000|2021-08-17 11:24:40|11680.55|11680.55|11680.66|11680.66|11680.66|11680.66|11680.55|11680.55|0
1629199510000|2021-08-17 11:25:10|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|11680.53|0
1629199520000|2021-08-17 11:25:20|11680.22|11680.22|11680.22|11680.22|11680.22|11680.22|11680.22|11680.22|0
1629199540000|2021-08-17 11:25:40|11680.07|11680.07|11680.14|11680.14|11680.14|11680.14|11680.07|11680.07|0
1629199560000|2021-08-17 11:26:00|11679.9|11679.9|11679.14|11679.14|11680.14|11680.14|11679.14|11679.14|0
1629199600000|2021-08-17 11:26:40|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|11679.95|0
1629199610000|2021-08-17 11:26:50|11679.54|11679.54|11679.14|11679.14|11679.54|11679.54|11679.14|11679.14|0
1629199620000|2021-08-17 11:27:00|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|0
1629199640000|2021-08-17 11:27:20|11678.19|11678.19|11678.19|11678.19|11678.19|11678.19|11678.19|11678.19|0
1629199650000|2021-08-17 11:27:30|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|11677.19|0
1629199660000|2021-08-17 11:27:40|11677|11677|11677|11677|11677|11677|11677|11677|0
1629199670000|2021-08-17 11:27:50|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|0
1629199680000|2021-08-17 11:28:00|11676.02|11676.02|11674.44|11674.44|11676.02|11676.02|11674.44|11674.44|0
1629199710000|2021-08-17 11:28:30|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|11674.66|0
1629199720000|2021-08-17 11:28:40|11674.51|11674.51|11674.29|11674.29|11674.51|11674.51|11674.29|11674.29|0
1629199770000|2021-08-17 11:29:30|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|11674.08|0
1629199800000|2021-08-17 11:30:00|11674.06|11674.06|11674.06|11674.06|11674.06|11674.06|11674.06|11674.06|0
1629199850000|2021-08-17 11:30:50|11673.79|11673.79|11673.53|11673.53|11673.79|11673.79|11673.53|11673.53|0
1629199930000|2021-08-17 11:32:10|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|11672.52|0
1629199950000|2021-08-17 11:32:30|11672.31|11672.31|11672.31|11672.31|11672.31|11672.31|11672.31|11672.31|0
1629199970000|2021-08-17 11:32:50|11672.39|11672.39|11672.42|11672.42|11672.42|11672.42|11672.39|11672.39|0
1629199980000|2021-08-17 11:33:00|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|11672.64|0
1629199990000|2021-08-17 11:33:10|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|11672.48|0
1629200030000|2021-08-17 11:33:50|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|11672.24|0
1629200040000|2021-08-17 11:34:00|11672.17|11672.17|11671.72|11671.72|11672.17|11672.17|11671.72|11671.72|0
1629200050000|2021-08-17 11:34:10|11671.32|11671.32|11671.4|11671.4|11671.88|11671.88|11671.32|11671.32|0
1629200070000|2021-08-17 11:34:30|11671.05|11671.05|11671.07|11671.07|11671.09|11671.09|11671.05|11671.05|0
1629200090000|2021-08-17 11:34:50|11671.48|11671.48|11671.83|11671.83|11671.83|11671.83|11671.48|11671.48|0
1629200100000|2021-08-17 11:35:00|11671.48|11671.48|11670.66|11670.66|11671.48|11671.48|11670.66|11670.66|0
1629200110000|2021-08-17 11:35:10|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|11670.31|0
1629200140000|2021-08-17 11:35:40|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|11670.07|0
1629200150000|2021-08-17 11:35:50|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|11669.91|0
1629200160000|2021-08-17 11:36:00|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|11668.94|0
1629200170000|2021-08-17 11:36:10|11668.79|11668.79|11668.55|11668.55|11668.79|11668.79|11668.55|11668.55|0
1629200190000|2021-08-17 11:36:30|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|0
1629200220000|2021-08-17 11:37:00|11668.1|11668.1|11668.5|11668.5|11668.5|11668.5|11668.1|11668.1|0
1629200240000|2021-08-17 11:37:20|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|0
1629200250000|2021-08-17 11:37:30|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|11668.74|0
1629200260000|2021-08-17 11:37:40|11668.57|11668.57|11668.06|11668.06|11668.57|11668.57|11668.06|11668.06|0
1629200270000|2021-08-17 11:37:50|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|11668.4|0
1629200300000|2021-08-17 11:38:20|11668.48|11668.48|11670.49|11670.49|11670.49|11670.49|11668.48|11668.48|0
1629200310000|2021-08-17 11:38:30|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|11669.48|0
1629200340000|2021-08-17 11:39:00|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|11670.49|0
1629200360000|2021-08-17 11:39:20|11670.79|11670.79|11670.79|11670.79|11670.79|11670.79|11670.79|11670.79|0
1629200370000|2021-08-17 11:39:30|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|11670.62|0
1629200390000|2021-08-17 11:39:50|11671.03|11671.03|11671.05|11671.05|11671.05|11671.05|11671.03|11671.03|0
1629200400000|2021-08-17 11:40:00|11671.03|11671.03|11669.8|11669.8|11671.03|11671.03|11669.8|11669.8|0
1629200410000|2021-08-17 11:40:10|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|11669.96|0
1629200420000|2021-08-17 11:40:20|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|11670.23|0
1629200430000|2021-08-17 11:40:30|11670.74|11670.74|11671.67|11671.67|11674.05|11674.05|11670.74|11670.74|0
1629200460000|2021-08-17 11:41:00|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|11671.53|0
1629200470000|2021-08-17 11:41:10|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|11672.04|0
1629200490000|2021-08-17 11:41:30|11672.31|11672.31|11672.31|11672.31|11672.31|11672.31|11672.31|11672.31|0
1629200530000|2021-08-17 11:42:10|11673.31|11673.31|11674.08|11674.08|11674.08|11674.08|11673.31|11673.31|0
1629200550000|2021-08-17 11:42:30|11675.3|11675.3|11673.97|11673.97|11675.3|11675.3|11673.97|11673.97|0
1629200580000|2021-08-17 11:43:00|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|11674.97|0
1629200590000|2021-08-17 11:43:10|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|11674.99|0
1629200600000|2021-08-17 11:43:20|11675.01|11675.01|11675.01|11675.01|11675.01|11675.01|11675.01|11675.01|0
1629200610000|2021-08-17 11:43:30|11674.77|11674.77|11674.53|11674.53|11674.77|11674.77|11674.53|11674.53|0
1629200640000|2021-08-17 11:44:00|11674.32|11674.32|11675.84|11675.84|11675.84|11675.84|11674.32|11674.32|0
1629200650000|2021-08-17 11:44:10|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|0
1629200660000|2021-08-17 11:44:20|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|11675.84|0
1629200670000|2021-08-17 11:44:30|11676.84|11676.84|11677.06|11677.06|11677.06|11677.06|11676.84|11676.84|0
1629200690000|2021-08-17 11:44:50|11676.9|11676.9|11676.74|11676.74|11676.9|11676.9|11676.74|11676.74|0
1629200700000|2021-08-17 11:45:00|11677.56|11677.56|11677.61|11677.61|11677.97|11677.97|11677.26|11677.26|0
1629200710000|2021-08-17 11:45:10|11677.21|11677.21|11675.15|11675.15|11677.21|11677.21|11675.15|11675.15|0
1629200720000|2021-08-17 11:45:20|11675.29|11675.29|11675.58|11675.58|11675.58|11675.58|11675.29|11675.29|0
1629200730000|2021-08-17 11:45:30|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|11675.41|0
1629200740000|2021-08-17 11:45:40|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|11674.87|0
1629200760000|2021-08-17 11:46:00|11674.46|11674.46|11673.41|11673.41|11674.46|11674.46|11673.41|11673.41|0
1629200770000|2021-08-17 11:46:10|11673.76|11673.76|11673.76|11673.76|11673.76|11673.76|11673.76|11673.76|0
1629200800000|2021-08-17 11:46:40|11673.36|11673.36|11673.36|11673.36|11673.36|11673.36|11673.36|11673.36|0
1629200810000|2021-08-17 11:46:50|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|11672.92|0
1629200840000|2021-08-17 11:47:20|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|11671.92|0
1629200870000|2021-08-17 11:47:50|11671.77|11671.77|11671.77|11671.77|11671.77|11671.77|11671.77|11671.77|0
1629200890000|2021-08-17 11:48:10|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|0
1629200900000|2021-08-17 11:48:20|11670.41|11670.41|11670.41|11670.41|11670.41|11670.41|11670.41|11670.41|0
1629200910000|2021-08-17 11:48:30|11670.45|11670.45|11670.76|11670.76|11670.76|11670.76|11670.45|11670.45|0
1629200930000|2021-08-17 11:48:50|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|11670.98|0
1629200940000|2021-08-17 11:49:00|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|0
1629201000000|2021-08-17 11:50:00|11671.18|11671.18|11670.11|11670.11|11671.18|11671.18|11669.95|11669.95|0
1629201010000|2021-08-17 11:50:10|11669.85|11669.85|11671.07|11671.07|11671.07|11671.07|11669.85|11669.85|0
1629201030000|2021-08-17 11:50:30|11672.08|11672.08|11672.08|11672.08|11672.08|11672.08|11672.08|11672.08|0
1629201060000|2021-08-17 11:51:00|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|11671.07|0
1629201070000|2021-08-17 11:51:10|11671.11|11671.11|11671.11|11671.11|11671.11|11671.11|11671.11|11671.11|0
1629201090000|2021-08-17 11:51:30|11671.19|11671.19|11669.96|11669.96|11671.19|11671.19|11669.96|11669.96|0
1629201100000|2021-08-17 11:51:40|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|11667.96|0
1629201110000|2021-08-17 11:51:50|11667.79|11667.79|11668.6|11668.6|11668.6|11668.6|11667.79|11667.79|0
1629201120000|2021-08-17 11:52:00|11668.84|11668.84|11669.08|11669.08|11669.08|11669.08|11668.84|11668.84|0
1629201130000|2021-08-17 11:52:10|11670.08|11670.08|11670.31|11670.31|11670.31|11670.31|11669.08|11669.08|0
1629201140000|2021-08-17 11:52:20|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|11669.08|0
1629201150000|2021-08-17 11:52:30|11669|11669|11671.01|11671.01|11671.01|11671.01|11669|11669|0
1629201160000|2021-08-17 11:52:40|11671.25|11671.25|11670.48|11670.48|11671.25|11671.25|11670.21|11670.21|0
1629201170000|2021-08-17 11:52:50|11671.48|11671.48|11672.65|11672.65|11672.65|11672.65|11671.48|11671.48|0
1629201180000|2021-08-17 11:53:00|11673|11673|11673|11673|11673|11673|11673|11673|0
1629201220000|2021-08-17 11:53:40|11672.96|11672.96|11672.87|11672.87|11672.96|11672.96|11672.87|11672.87|0
1629201250000|2021-08-17 11:54:10|11671.87|11671.87|11671.68|11671.68|11671.87|11671.87|11671.68|11671.68|0
1629201260000|2021-08-17 11:54:20|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|11671.54|0
1629201270000|2021-08-17 11:54:30|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|11672.05|0
1629201280000|2021-08-17 11:54:40|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|11671.98|0
1629201300000|2021-08-17 11:55:00|11672.19|11672.19|11671.84|11671.84|11672.19|11672.19|11671.84|11671.84|0
1629201310000|2021-08-17 11:55:10|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|11672.06|0
1629201340000|2021-08-17 11:55:40|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|11671.05|0
1629201350000|2021-08-17 11:55:50|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|11671.03|0
1629201380000|2021-08-17 11:56:20|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|0
1629201400000|2021-08-17 11:56:40|11671.02|11671.02|11671.02|11671.02|11671.02|11671.02|11671.02|11671.02|0
1629201410000|2021-08-17 11:56:50|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|11670.96|0
1629201420000|2021-08-17 11:57:00|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|11671.12|0
1629201430000|2021-08-17 11:57:10|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|11671.36|0
1629201440000|2021-08-17 11:57:20|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|11671.6|0
1629201470000|2021-08-17 11:57:50|11671.44|11671.44|11671.57|11671.57|11671.57|11671.57|11671.44|11671.44|0
1629201480000|2021-08-17 11:58:00|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|11672.09|0
1629201510000|2021-08-17 11:58:30|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|11671.08|0
1629201520000|2021-08-17 11:58:40|11670.67|11670.67|11671.1|11671.1|11671.1|11671.1|11670.67|11670.67|0
1629201530000|2021-08-17 11:58:50|11670.92|11670.92|11670.92|11670.92|11670.92|11670.92|11670.92|11670.92|0
1629201580000|2021-08-17 11:59:40|11668.91|11668.91|11670.14|11670.14|11670.14|11670.14|11668.91|11668.91|0
1629201590000|2021-08-17 11:59:50|11670.8|11670.8|11670.29|11670.29|11670.8|11670.8|11670.29|11670.29|0
1629201600000|2021-08-17 12:00:00|11669.66|11669.66|11670.02|11670.02|11670.02|11670.02|11669.66|11669.66|0
1629201610000|2021-08-17 12:00:10|11669.61|11669.61|11669.61|11669.61|11669.61|11669.61|11669.61|11669.61|0
1629201630000|2021-08-17 12:00:30|11667.15|11667.15|11666.94|11666.94|11667.15|11667.15|11666.94|11666.94|0
1629201640000|2021-08-17 12:00:40|11666.72|11666.72|11666.72|11666.72|11666.72|11666.72|11666.72|11666.72|0
1629201650000|2021-08-17 12:00:50|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|0
1629201660000|2021-08-17 12:01:00|11668.96|11668.96|11668.6|11668.6|11668.96|11668.96|11668.6|11668.6|0
1629201680000|2021-08-17 12:01:20|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|11668.25|0
1629201700000|2021-08-17 12:01:40|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|11668.12|0
1629201710000|2021-08-17 12:01:50|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|11668.38|0
1629201720000|2021-08-17 12:02:00|11668.62|11668.62|11668.78|11668.78|11668.78|11668.78|11668.62|11668.62|0
1629201740000|2021-08-17 12:02:20|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|11668.65|0
1629201760000|2021-08-17 12:02:40|11668.43|11668.43|11668.43|11668.43|11668.43|11668.43|11668.43|11668.43|0
1629201770000|2021-08-17 12:02:50|11668.23|11668.23|11668.23|11668.23|11668.23|11668.23|11668.23|11668.23|0
1629201830000|2021-08-17 12:03:50|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|11668.66|0
1629201840000|2021-08-17 12:04:00|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1629201860000|2021-08-17 12:04:20|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|0
1629201870000|2021-08-17 12:04:30|11668.56|11668.56|11668.81|11668.81|11668.81|11668.81|11668.4|11668.4|0
1629201890000|2021-08-17 12:04:50|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|11668.97|0
1629201950000|2021-08-17 12:05:50|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|11668.45|0
1629201990000|2021-08-17 12:06:30|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|11668.28|0
1629202040000|2021-08-17 12:07:20|11666.27|11666.27|11666.27|11666.27|11666.27|11666.27|11666.27|11666.27|0
1629202050000|2021-08-17 12:07:30|11666.43|11666.43|11666.51|11666.51|11666.51|11666.51|11666.43|11666.43|0
1629202060000|2021-08-17 12:07:40|11666.24|11666.24|11667.25|11667.25|11667.25|11667.25|11666.24|11666.24|0
1629202070000|2021-08-17 12:07:50|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|11667.66|0
1629202100000|2021-08-17 12:08:20|11668.06|11668.06|11668.06|11668.06|11668.06|11668.06|11668.06|11668.06|0
1629202110000|2021-08-17 12:08:30|11667.06|11667.06|11667.06|11667.06|11667.06|11667.06|11667.06|11667.06|0
1629202140000|2021-08-17 12:09:00|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|11666.71|0
1629202150000|2021-08-17 12:09:10|11667.05|11667.05|11665.82|11665.82|11667.05|11667.05|11665.82|11665.82|0
1629202160000|2021-08-17 12:09:20|11665.9|11665.9|11666.92|11666.92|11666.92|11666.92|11665.9|11665.9|0
1629202170000|2021-08-17 12:09:30|11667.08|11667.08|11668.53|11668.53|11668.53|11668.53|11667.08|11667.08|0
1629202180000|2021-08-17 12:09:40|11668.59|11668.59|11668.66|11668.66|11668.66|11668.66|11668.59|11668.59|0
1629202190000|2021-08-17 12:09:50|11669.1|11669.1|11669.04|11669.04|11669.1|11669.1|11669.04|11669.04|0
1629202200000|2021-08-17 12:10:00|11669.21|11669.21|11670.54|11670.54|11670.54|11670.54|11669.21|11669.21|0
1629202290000|2021-08-17 12:11:30|11670.46|11670.46|11669.81|11669.81|11670.46|11670.46|11669.81|11669.81|0
1629202320000|2021-08-17 12:12:00|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|11669.6|0
1629202410000|2021-08-17 12:13:30|11669.47|11669.47|11669.34|11669.34|11669.47|11669.47|11669.34|11669.34|0
1629202420000|2021-08-17 12:13:40|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|11669.21|0
1629202440000|2021-08-17 12:14:00|11668.9|11668.9|11668.91|11668.91|11670.09|11670.09|11668.08|11668.08|0
1629202450000|2021-08-17 12:14:10|11669.92|11669.92|11670.95|11670.95|11670.95|11670.95|11669.7|11669.7|0
1629202460000|2021-08-17 12:14:20|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|11671.3|0
1629202520000|2021-08-17 12:15:20|11672.36|11672.36|11674.13|11674.13|11674.13|11674.13|11672.01|11672.01|0
1629202530000|2021-08-17 12:15:30|11673.78|11673.78|11673.42|11673.42|11673.78|11673.78|11673.42|11673.42|0
1629202560000|2021-08-17 12:16:00|11673.21|11673.21|11672.97|11672.97|11673.21|11673.21|11672.97|11672.97|0
1629202570000|2021-08-17 12:16:10|11672.5|11672.5|11671.42|11671.42|11672.5|11672.5|11671.42|11671.42|0
1629202580000|2021-08-17 12:16:20|11669.41|11669.41|11671.42|11671.42|11671.42|11671.42|11669.41|11669.41|0
1629202600000|2021-08-17 12:16:40|11671.23|11671.23|11671.23|11671.23|11671.23|11671.23|11671.23|11671.23|0
1629202610000|2021-08-17 12:16:50|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|0
1629202620000|2021-08-17 12:17:00|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|11670.58|0
1629202630000|2021-08-17 12:17:10|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|11669.58|0
1629202720000|2021-08-17 12:18:40|11668.35|11668.35|11668.17|11668.17|11668.35|11668.35|11668.17|11668.17|0
1629202730000|2021-08-17 12:18:50|11667.17|11667.17|11666.41|11666.41|11667.17|11667.17|11666.41|11666.41|0
1629202740000|2021-08-17 12:19:00|11666.27|11666.27|11666.31|11666.31|11666.31|11666.31|11666.03|11666.03|0
1629202750000|2021-08-17 12:19:10|11666.04|11666.04|11665.77|11665.77|11666.04|11666.04|11665.77|11665.77|0
1629202780000|2021-08-17 12:19:40|11666.78|11666.78|11666.78|11666.78|11666.78|11666.78|11666.78|11666.78|0
1629202810000|2021-08-17 12:20:10|11666.94|11666.94|11666.92|11666.92|11666.94|11666.94|11666.92|11666.92|0
1629202830000|2021-08-17 12:20:30|11666.68|11666.68|11666.68|11666.68|11666.68|11666.68|11666.68|11666.68|0
1629202840000|2021-08-17 12:20:40|11666.59|11666.59|11666.59|11666.59|11666.59|11666.59|11666.59|11666.59|0
1629202850000|2021-08-17 12:20:50|11666.24|11666.24|11664.77|11664.77|11666.24|11666.24|11664.77|11664.77|0
1629202860000|2021-08-17 12:21:00|11663.77|11663.77|11663.5|11663.5|11663.77|11663.77|11663.5|11663.5|0
1629202870000|2021-08-17 12:21:10|11663.37|11663.37|11663.15|11663.15|11663.37|11663.37|11663.15|11663.15|0
1629202880000|2021-08-17 12:21:20|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|11662.74|0
1629202900000|2021-08-17 12:21:40|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|11662.84|0
1629202910000|2021-08-17 12:21:50|11661.83|11661.83|11661.83|11661.83|11661.83|11661.83|11661.83|11661.83|0
1629202930000|2021-08-17 12:22:10|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|11661.66|0
1629202950000|2021-08-17 12:22:30|11660.43|11660.43|11660.05|11660.05|11660.43|11660.43|11660.05|11660.05|0
1629202960000|2021-08-17 12:22:40|11659.78|11659.78|11659.56|11659.56|11660.79|11660.79|11659.56|11659.56|0
1629202970000|2021-08-17 12:22:50|11659.04|11659.04|11659.56|11659.56|11659.56|11659.56|11659.04|11659.04|0
1629202980000|2021-08-17 12:23:00|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|11659.97|0
1629203010000|2021-08-17 12:23:30|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|11661.2|0
1629203020000|2021-08-17 12:23:40|11661.61|11661.61|11662.42|11662.42|11662.42|11662.42|11661.61|11661.61|0
1629203060000|2021-08-17 12:24:20|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|11662.66|0
1629203080000|2021-08-17 12:24:40|11662.61|11662.61|11662.53|11662.53|11662.61|11662.61|11662.53|11662.53|0
1629203110000|2021-08-17 12:25:10|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|11662.77|0
1629203130000|2021-08-17 12:25:30|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|11662.94|0
1629203150000|2021-08-17 12:25:50|11662.68|11662.68|11662.68|11662.68|11662.68|11662.68|11662.68|11662.68|0
1629203160000|2021-08-17 12:26:00|11662.39|11662.39|11662.23|11662.23|11662.39|11662.39|11662.23|11662.23|0
1629203200000|2021-08-17 12:26:40|11661|11661|11661|11661|11661|11661|11661|11661|0
1629203220000|2021-08-17 12:27:00|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|0
1629203290000|2021-08-17 12:28:10|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|11661.08|0
1629203300000|2021-08-17 12:28:20|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|0
1629203340000|2021-08-17 12:29:00|11660.68|11660.68|11660.76|11660.76|11660.76|11660.76|11660.68|11660.68|0
1629203350000|2021-08-17 12:29:10|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|11660.92|0
1629203360000|2021-08-17 12:29:20|11660.84|11660.84|11661.85|11661.85|11661.85|11661.85|11660.84|11660.84|0
1629203380000|2021-08-17 12:29:40|11661.63|11661.63|11662.41|11662.41|11662.41|11662.41|11661.63|11661.63|0
1629203390000|2021-08-17 12:29:50|11662.26|11662.26|11662.47|11662.47|11662.47|11662.47|11662.26|11662.26|0
1629203400000|2021-08-17 12:30:00|11662.88|11662.88|11662.99|11662.99|11663.5|11663.5|11662.88|11662.88|0
1629203410000|2021-08-17 12:30:10|11663.15|11663.15|11664.23|11664.23|11664.23|11664.23|11663.15|11663.15|0
1629203520000|2021-08-17 12:32:00|11664.04|11664.04|11663.29|11663.29|11664.04|11664.04|11663.29|11663.29|0
1629203530000|2021-08-17 12:32:10|11661.28|11661.28|11659.74|11659.74|11661.28|11661.28|11658.51|11658.51|0
1629203540000|2021-08-17 12:32:20|11659.57|11659.57|11659.66|11659.66|11659.66|11659.66|11659.57|11659.57|0
1629203550000|2021-08-17 12:32:30|11659.4|11659.4|11659.4|11659.4|11659.4|11659.4|11659.13|11659.13|0
1629203590000|2021-08-17 12:33:10|11659.61|11659.61|11659.61|11659.61|11659.61|11659.61|11659.61|11659.61|0
1629203600000|2021-08-17 12:33:20|11660.02|11660.02|11657.01|11657.01|11660.02|11660.02|11657.01|11657.01|0
1629203610000|2021-08-17 12:33:30|11658.01|11658.01|11658.01|11658.01|11658.01|11658.01|11658.01|11658.01|0
1629203620000|2021-08-17 12:33:40|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|11659.02|0
1629203640000|2021-08-17 12:34:00|11659.58|11659.58|11658.99|11658.99|11659.58|11659.58|11658.99|11658.99|0
1629203680000|2021-08-17 12:34:40|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|11659.99|0
1629203690000|2021-08-17 12:34:50|11660.12|11660.12|11660.12|11660.12|11660.12|11660.12|11660.12|11660.12|0
1629203700000|2021-08-17 12:35:00|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|11660.34|0
1629203740000|2021-08-17 12:35:40|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|11660.07|0
1629203760000|2021-08-17 12:36:00|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|0
1629203810000|2021-08-17 12:36:50|11660.07|11660.07|11660.48|11660.48|11660.48|11660.48|11660.07|11660.07|0
1629203820000|2021-08-17 12:37:00|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|11660.14|0
1629203830000|2021-08-17 12:37:10|11660.31|11660.31|11660.31|11660.31|11660.31|11660.31|11660.31|11660.31|0
1629203840000|2021-08-17 12:37:20|11661.31|11661.31|11662.32|11662.32|11662.32|11662.32|11661.31|11661.31|0
1629203850000|2021-08-17 12:37:30|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|11662.69|0
1629203890000|2021-08-17 12:38:10|11663.51|11663.51|11664.48|11664.48|11664.48|11664.48|11663.51|11663.51|0
1629203900000|2021-08-17 12:38:20|11665.3|11665.3|11665.65|11665.65|11665.65|11665.65|11665.3|11665.3|0
1629203940000|2021-08-17 12:39:00|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|11666.06|0
1629203950000|2021-08-17 12:39:10|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|11666.47|0
1629203980000|2021-08-17 12:39:40|11666.74|11666.74|11666.74|11666.74|11666.74|11666.74|11666.74|11666.74|0
1629204000000|2021-08-17 12:40:00|11666.95|11666.95|11669.3|11669.3|11669.3|11669.3|11666.95|11666.95|0
1629204010000|2021-08-17 12:40:10|11669.49|11669.49|11666.47|11666.47|11669.49|11669.49|11666.47|11666.47|0
1629204060000|2021-08-17 12:41:00|11668.48|11668.48|11667.88|11667.88|11668.48|11668.48|11667.88|11667.88|0
1629204070000|2021-08-17 12:41:10|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|0
1629204080000|2021-08-17 12:41:20|11667.06|11667.06|11665.46|11665.46|11667.06|11667.06|11665.05|11665.05|0
1629204090000|2021-08-17 12:41:30|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|11666.46|0
1629204100000|2021-08-17 12:41:40|11666.82|11666.82|11666.97|11666.97|11666.97|11666.97|11666.82|11666.82|0
1629204120000|2021-08-17 12:42:00|11667.05|11667.05|11666.7|11666.7|11667.05|11667.05|11666.7|11666.7|0
1629204130000|2021-08-17 12:42:10|11666.77|11666.77|11666.94|11666.94|11666.94|11666.94|11666.77|11666.77|0
1629204140000|2021-08-17 12:42:20|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|11667.02|0
1629204190000|2021-08-17 12:43:10|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|11667.24|0
1629204260000|2021-08-17 12:44:20|11668.11|11668.11|11667.29|11667.29|11668.54|11668.54|11667.29|11667.29|0
1629204290000|2021-08-17 12:44:50|11667.72|11667.72|11667.56|11667.56|11667.72|11667.72|11667.56|11667.56|0
1629204310000|2021-08-17 12:45:10|11667.67|11667.67|11667.89|11667.89|11667.89|11667.89|11667.67|11667.67|0
1629204340000|2021-08-17 12:45:40|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|11668.13|0
1629204360000|2021-08-17 12:46:00|11668.64|11668.64|11668.72|11668.72|11668.72|11668.72|11668.64|11668.64|0
1629204370000|2021-08-17 12:46:10|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|11667.72|0
1629204390000|2021-08-17 12:46:30|11668.13|11668.13|11668.94|11668.94|11669.35|11669.35|11668.13|11668.13|0
1629204400000|2021-08-17 12:46:40|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|11669.76|0
1629204420000|2021-08-17 12:47:00|11669.67|11669.67|11669.63|11669.63|11669.67|11669.67|11669.59|11669.59|0
1629204430000|2021-08-17 12:47:10|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|11670.04|0
1629204480000|2021-08-17 12:48:00|11669.88|11669.88|11669.83|11669.83|11669.88|11669.88|11669.8|11669.8|0
1629204490000|2021-08-17 12:48:10|11669.42|11669.42|11669.42|11669.42|11669.42|11669.42|11669.42|11669.42|0
1629204500000|2021-08-17 12:48:20|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1629204530000|2021-08-17 12:48:50|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|11669.9|0
1629204570000|2021-08-17 12:49:30|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|11669.82|0
1629204600000|2021-08-17 12:50:00|11669.74|11669.74|11670.59|11670.59|11670.59|11670.59|11669.67|11669.67|0
1629204610000|2021-08-17 12:50:10|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|11671.41|0
1629204620000|2021-08-17 12:50:20|11671|11671|11671.43|11671.43|11671.43|11671.43|11671|11671|0
1629204630000|2021-08-17 12:50:30|11671.65|11671.65|11670.51|11670.51|11671.87|11671.87|11669.5|11669.5|0
1629204640000|2021-08-17 12:50:40|11670.15|11670.15|11670.15|11670.15|11670.15|11670.15|11670.15|11670.15|0
1629204650000|2021-08-17 12:50:50|11670.37|11670.37|11670.13|11670.13|11670.37|11670.37|11670.13|11670.13|0
1629204660000|2021-08-17 12:51:00|11670.2|11670.2|11670.18|11670.18|11670.2|11670.2|11670.18|11670.18|0
1629204680000|2021-08-17 12:51:20|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|11669.37|0
1629204700000|2021-08-17 12:51:40|11668.96|11668.96|11668.96|11668.96|11668.96|11668.96|11668.96|11668.96|0
1629204790000|2021-08-17 12:53:10|11669.61|11669.61|11669.39|11669.39|11669.61|11669.61|11669.39|11669.39|0
1629204800000|2021-08-17 12:53:20|11669.47|11669.47|11669.31|11669.31|11669.47|11669.47|11669.31|11669.31|0
1629204810000|2021-08-17 12:53:30|11669.03|11669.03|11669.31|11669.31|11669.31|11669.31|11669.03|11669.03|0
1629204820000|2021-08-17 12:53:40|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|11668.88|0
1629204830000|2021-08-17 12:53:50|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|11668.64|0
1629204840000|2021-08-17 12:54:00|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|11668.55|0
1629204860000|2021-08-17 12:54:20|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|11667.55|0
1629204900000|2021-08-17 12:55:00|11668.55|11668.55|11670.27|11670.27|11670.27|11670.27|11668.55|11668.55|0
1629204950000|2021-08-17 12:55:50|11670.05|11670.05|11669.73|11669.73|11670.05|11670.05|11669.73|11669.73|0
1629204970000|2021-08-17 12:56:10|11669.91|11669.91|11669.39|11669.39|11669.91|11669.91|11669.39|11669.39|0
1629204980000|2021-08-17 12:56:20|11669.55|11669.55|11668.78|11668.78|11669.55|11669.55|11668.43|11668.43|0
1629205020000|2021-08-17 12:57:00|11670.01|11670.01|11670.42|11670.42|11670.42|11670.42|11670.01|11670.01|0
1629205100000|2021-08-17 12:58:20|11670.34|11670.34|11670.34|11670.34|11670.34|11670.34|11670.1|11670.1|0
1629205110000|2021-08-17 12:58:30|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|11670.18|0
1629205130000|2021-08-17 12:58:50|11669.94|11669.94|11669.87|11669.87|11669.94|11669.94|11669.87|11669.87|0
1629205140000|2021-08-17 12:59:00|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|11669.31|0
1629205150000|2021-08-17 12:59:10|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|11667.3|0
1629205160000|2021-08-17 12:59:20|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|11666.29|0
1629205170000|2021-08-17 12:59:30|11666.12|11666.12|11664.73|11664.73|11666.12|11666.12|11664.73|11664.73|0
1629205180000|2021-08-17 12:59:40|11664.49|11664.49|11664.63|11664.63|11664.63|11664.63|11664.2|11664.2|0
1629205190000|2021-08-17 12:59:50|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|11664.39|0
1629205200000|2021-08-17 13:00:00|11664.18|11664.18|11664.09|11664.09|11664.18|11664.18|11664.09|11664.09|0
1629205240000|2021-08-17 13:00:40|11664.16|11664.16|11664.53|11664.53|11664.53|11664.53|11664.16|11664.16|0
1629205250000|2021-08-17 13:00:50|11663.53|11663.53|11663.53|11663.53|11663.53|11663.53|11663.53|11663.53|0
1629205260000|2021-08-17 13:01:00|11663.48|11663.48|11663.48|11663.48|11663.48|11663.48|11663.48|11663.48|0
1629205290000|2021-08-17 13:01:30|11664.48|11664.48|11660.55|11660.55|11664.48|11664.48|11660.55|11660.55|0
1629205300000|2021-08-17 13:01:40|11661.78|11661.78|11660.95|11660.95|11661.78|11661.78|11660.78|11660.78|0
1629205310000|2021-08-17 13:01:50|11661|11661|11660.57|11660.57|11661|11661|11660.57|11660.57|0
1629205320000|2021-08-17 13:02:00|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|11660.16|0
1629205330000|2021-08-17 13:02:10|11659.8|11659.8|11659.8|11659.8|11659.8|11659.8|11659.8|11659.8|0
1629205340000|2021-08-17 13:02:20|11660.21|11660.21|11661.93|11661.93|11661.93|11661.93|11660.21|11660.21|0
1629205360000|2021-08-17 13:02:40|11661.96|11661.96|11661.77|11661.77|11661.96|11661.96|11661.77|11661.77|0
1629205380000|2021-08-17 13:03:00|11661.95|11661.95|11661.95|11661.95|11661.95|11661.95|11661.95|11661.95|0
1629205390000|2021-08-17 13:03:10|11661.87|11661.87|11662.51|11662.51|11662.68|11662.68|11661.87|11661.87|0
1629205400000|2021-08-17 13:03:20|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|11662.35|0
1629205430000|2021-08-17 13:03:50|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|11662.57|0
1629205440000|2021-08-17 13:04:00|11661.34|11661.34|11661.13|11661.13|11661.34|11661.34|11661.13|11661.13|0
1629205480000|2021-08-17 13:04:40|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|11661.21|0
1629205490000|2021-08-17 13:04:50|11661.19|11661.19|11661.67|11661.67|11661.89|11661.89|11661.19|11661.19|0
1629205540000|2021-08-17 13:05:40|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|11661.51|0
1629205550000|2021-08-17 13:05:50|11661.92|11661.92|11662.33|11662.33|11662.33|11662.33|11661.92|11661.92|0
1629205560000|2021-08-17 13:06:00|11661.92|11661.92|11662.74|11662.74|11662.74|11662.74|11661.92|11661.92|0
1629205570000|2021-08-17 13:06:10|11662.5|11662.5|11663.51|11663.51|11663.51|11663.51|11662.5|11662.5|0
1629205580000|2021-08-17 13:06:20|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|11663.86|0
1629205600000|2021-08-17 13:06:40|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|11663.45|0
1629205620000|2021-08-17 13:07:00|11663.28|11663.28|11663.28|11663.28|11663.28|11663.28|11663.28|11663.28|0
1629205630000|2021-08-17 13:07:10|11662.87|11662.87|11663.28|11663.28|11663.28|11663.28|11662.87|11662.87|0
1629205640000|2021-08-17 13:07:20|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|11662.05|0
1629205670000|2021-08-17 13:07:50|11661.97|11661.97|11661.74|11661.74|11661.97|11661.97|11661.74|11661.74|0
1629205680000|2021-08-17 13:08:00|11661.95|11661.95|11661.55|11661.55|11661.95|11661.95|11661.55|11661.55|0
1629205690000|2021-08-17 13:08:10|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|0
1629205720000|2021-08-17 13:08:40|11661.82|11661.82|11661.15|11661.15|11661.82|11661.82|11661.15|11661.15|0
1629205730000|2021-08-17 13:08:50|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|11661.86|0
1629205740000|2021-08-17 13:09:00|11661.67|11661.67|11661.86|11661.86|11661.86|11661.86|11661.67|11661.67|0
1629205750000|2021-08-17 13:09:10|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|11662.02|0
1629205760000|2021-08-17 13:09:20|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|11663.02|0
1629205780000|2021-08-17 13:09:40|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|11663.55|0
1629205790000|2021-08-17 13:09:50|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|11663.96|0
1629205800000|2021-08-17 13:10:00|11664.67|11664.67|11664.67|11664.67|11664.67|11664.67|11664.67|11664.67|0
1629205820000|2021-08-17 13:10:20|11664.75|11664.75|11664.67|11664.67|11664.75|11664.75|11664.67|11664.67|0
1629205840000|2021-08-17 13:10:40|11664.75|11664.75|11665.32|11665.32|11665.32|11665.32|11664.75|11664.75|0
1629205850000|2021-08-17 13:10:50|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|11664.8|0
1629205860000|2021-08-17 13:11:00|11664.96|11664.96|11663.95|11663.95|11664.96|11664.96|11663.95|11663.95|0
1629205880000|2021-08-17 13:11:20|11663.55|11663.55|11663.95|11663.95|11663.95|11663.95|11663.55|11663.55|0
1629205900000|2021-08-17 13:11:40|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|11663.87|0
1629205930000|2021-08-17 13:12:10|11663.8|11663.8|11663.44|11663.44|11663.8|11663.8|11663.44|11663.44|0
1629205940000|2021-08-17 13:12:20|11663.57|11663.57|11663.63|11663.63|11663.63|11663.63|11663.57|11663.57|0
1629205950000|2021-08-17 13:12:30|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|11663.27|0
1629205970000|2021-08-17 13:12:50|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|11662.27|0
1629205980000|2021-08-17 13:13:00|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|11661.74|0
1629205990000|2021-08-17 13:13:10|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|11661.7|0
1629206000000|2021-08-17 13:13:20|11662.22|11662.22|11662.22|11662.22|11662.22|11662.22|11662.22|11662.22|0
1629206010000|2021-08-17 13:13:30|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|11662.29|0
1629206020000|2021-08-17 13:13:40|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|11661.77|0
1629206040000|2021-08-17 13:14:00|11661.72|11661.72|11661.61|11661.61|11661.72|11661.72|11661.57|11661.57|0
1629206050000|2021-08-17 13:14:10|11661.2|11661.2|11661.5|11661.5|11661.74|11661.74|11661.2|11661.2|0
1629206070000|2021-08-17 13:14:30|11661.09|11661.09|11661.91|11661.91|11661.91|11661.91|11661.09|11661.09|0
1629206090000|2021-08-17 13:14:50|11661.83|11661.83|11661.75|11661.75|11661.83|11661.83|11661.75|11661.75|0
1629206100000|2021-08-17 13:15:00|11661.34|11661.34|11661.12|11661.12|11661.34|11661.34|11661.12|11661.12|0
1629206110000|2021-08-17 13:15:10|11661.05|11661.05|11660.52|11660.52|11661.05|11661.05|11660.52|11660.52|0
1629206130000|2021-08-17 13:15:30|11660.36|11660.36|11659.95|11659.95|11660.36|11660.36|11659.95|11659.95|0
1629206140000|2021-08-17 13:15:40|11659.6|11659.6|11659.6|11659.6|11659.6|11659.6|11659.6|11659.6|0
1629206160000|2021-08-17 13:16:00|11659.43|11659.43|11659.35|11659.35|11659.43|11659.43|11659.35|11659.35|0
1629206170000|2021-08-17 13:16:10|11659.18|11659.18|11658.37|11658.37|11659.18|11659.18|11658.37|11658.37|0
1629206200000|2021-08-17 13:16:40|11658.29|11658.29|11657.85|11657.85|11658.29|11658.29|11657.85|11657.85|0
1629206210000|2021-08-17 13:16:50|11658.67|11658.67|11658.67|11658.67|11658.67|11658.67|11658.67|11658.67|0
1629206220000|2021-08-17 13:17:00|11658.26|11658.26|11656.99|11656.99|11659.06|11659.06|11656.99|11656.99|0
1629206230000|2021-08-17 13:17:10|11655.76|11655.76|11655.76|11655.76|11655.76|11655.76|11655.76|11655.76|0
1629206240000|2021-08-17 13:17:20|11654.76|11654.76|11653.1|11653.1|11654.76|11654.76|11653.1|11653.1|0
1629206270000|2021-08-17 13:17:50|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|11652.88|0
1629206280000|2021-08-17 13:18:00|11652.61|11652.61|11652.16|11652.16|11652.61|11652.61|11652.16|11652.16|0
1629206290000|2021-08-17 13:18:10|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|11651.34|0
1629206320000|2021-08-17 13:18:40|11651.26|11651.26|11651.37|11651.37|11651.52|11651.52|11651.26|11651.26|0
1629206330000|2021-08-17 13:18:50|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|11650.14|0
1629206340000|2021-08-17 13:19:00|11649.14|11649.14|11648.97|11648.97|11649.14|11649.14|11648.97|11648.97|0
1629206350000|2021-08-17 13:19:10|11648.8|11648.8|11648.8|11648.8|11649.15|11649.15|11648.63|11648.63|0
1629206370000|2021-08-17 13:19:30|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|0
1629206380000|2021-08-17 13:19:40|11648.26|11648.26|11647.73|11647.73|11648.26|11648.26|11647.73|11647.73|0
1629206390000|2021-08-17 13:19:50|11648.54|11648.54|11649.55|11649.55|11649.55|11649.55|11648.54|11648.54|0
1629206400000|2021-08-17 13:20:00|11648.54|11648.54|11649.55|11649.55|11649.55|11649.55|11648.54|11648.54|0
1629206410000|2021-08-17 13:20:10|11649.26|11649.26|11649.2|11649.2|11649.26|11649.26|11649.2|11649.2|0
1629206420000|2021-08-17 13:20:20|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|11648.69|0
1629206440000|2021-08-17 13:20:40|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|0
1629206450000|2021-08-17 13:20:50|11648.39|11648.39|11648.39|11648.39|11648.39|11648.39|11648.39|11648.39|0
1629206460000|2021-08-17 13:21:00|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|0
1629206470000|2021-08-17 13:21:10|11648.63|11648.63|11648.75|11648.75|11648.79|11648.79|11648.39|11648.39|0
1629206490000|2021-08-17 13:21:30|11648.91|11648.91|11649.34|11649.34|11649.34|11649.34|11648.91|11648.91|0
1629206510000|2021-08-17 13:21:50|11649.42|11649.42|11649.42|11649.42|11649.42|11649.42|11649.42|11649.42|0
1629206540000|2021-08-17 13:22:20|11648.01|11648.01|11646.24|11646.24|11648.01|11648.01|11646.24|11646.24|0
1629206560000|2021-08-17 13:22:40|11646.26|11646.26|11646.22|11646.22|11646.26|11646.26|11646.22|11646.22|0
1629206610000|2021-08-17 13:23:30|11646.49|11646.49|11646.49|11646.49|11646.49|11646.49|11646.49|11646.49|0
1629206620000|2021-08-17 13:23:40|11646.71|11646.71|11646.71|11646.71|11646.71|11646.71|11646.71|11646.71|0
1629206630000|2021-08-17 13:23:50|11646.95|11646.95|11647.14|11647.14|11647.14|11647.14|11646.79|11646.79|0
1629206640000|2021-08-17 13:24:00|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|0
1629206660000|2021-08-17 13:24:20|11647.47|11647.47|11647.47|11647.47|11647.47|11647.47|11647.47|11647.47|0
1629206670000|2021-08-17 13:24:30|11647.93|11647.93|11647.26|11647.26|11647.93|11647.93|11647.26|11647.26|0
1629206680000|2021-08-17 13:24:40|11647.16|11647.16|11646.76|11646.76|11647.16|11647.16|11646.76|11646.76|0
1629206700000|2021-08-17 13:25:00|11646.65|11646.65|11646.44|11646.44|11646.75|11646.75|11646.44|11646.44|0
1629206710000|2021-08-17 13:25:10|11646.64|11646.64|11646.14|11646.14|11646.64|11646.64|11646.14|11646.14|0
1629206720000|2021-08-17 13:25:20|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|11644.91|0
1629206730000|2021-08-17 13:25:30|11644.8|11644.8|11645.53|11645.53|11645.53|11645.53|11644.8|11644.8|0
1629206740000|2021-08-17 13:25:40|11644.3|11644.3|11644.46|11644.46|11644.56|11644.56|11644.3|11644.3|0
1629206750000|2021-08-17 13:25:50|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|11644.38|0
1629206760000|2021-08-17 13:26:00|11644.9|11644.9|11645.07|11645.07|11645.07|11645.07|11644.9|11644.9|0
1629206770000|2021-08-17 13:26:10|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|11646.07|0
1629206780000|2021-08-17 13:26:20|11647.3|11647.3|11648.31|11648.31|11648.31|11648.31|11647.3|11647.3|0
1629206790000|2021-08-17 13:26:30|11648.26|11648.26|11647.75|11647.75|11648.26|11648.26|11647.34|11647.34|0
1629206800000|2021-08-17 13:26:40|11647.58|11647.58|11647.66|11647.66|11647.66|11647.66|11647.58|11647.58|0
1629206810000|2021-08-17 13:26:50|11647.14|11647.14|11646.14|11646.14|11647.14|11647.14|11646.14|11646.14|0
1629206830000|2021-08-17 13:27:10|11647.36|11647.36|11646.96|11646.96|11647.36|11647.36|11646.96|11646.96|0
1629206840000|2021-08-17 13:27:20|11647.77|11647.77|11647.69|11647.69|11647.77|11647.77|11647.69|11647.69|0
1629206850000|2021-08-17 13:27:30|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|11647.77|0
1629206870000|2021-08-17 13:27:50|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|11647.53|0
1629206880000|2021-08-17 13:28:00|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|11648.76|0
1629206920000|2021-08-17 13:28:40|11648.55|11648.55|11648.31|11648.31|11648.55|11648.55|11648.31|11648.31|0
1629206930000|2021-08-17 13:28:50|11648.58|11648.58|11648.58|11648.58|11648.58|11648.58|11648.58|11648.58|0
1629206940000|2021-08-17 13:29:00|11648.63|11648.63|11648.41|11648.41|11648.63|11648.63|11648.41|11648.41|0
1629206950000|2021-08-17 13:29:10|11648.63|11648.63|11646.35|11646.35|11648.63|11648.63|11646.35|11646.35|0
1629206960000|2021-08-17 13:29:20|11646.43|11646.43|11645.43|11645.43|11646.43|11646.43|11645.43|11645.43|0
1629206980000|2021-08-17 13:29:40|11646.43|11646.43|11646.84|11646.84|11646.84|11646.84|11646.43|11646.43|0
1629207000000|2021-08-17 13:30:00|11646.63|11646.63|11649.86|11649.86|11650.02|11650.02|11646.55|11646.55|0
1629207020000|2021-08-17 13:30:20|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|11649.75|0
1629207030000|2021-08-17 13:30:30|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|11650.18|0
1629207040000|2021-08-17 13:30:40|11650.02|11650.02|11647.08|11647.08|11650.02|11650.02|11645.56|11645.56|0
1629207060000|2021-08-17 13:31:00|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|0
1629207070000|2021-08-17 13:31:10|11648.17|11648.17|11648.66|11648.66|11648.66|11648.66|11648.17|11648.17|0
1629207090000|2021-08-17 13:31:30|11649.66|11649.66|11649.39|11649.39|11649.66|11649.66|11649.39|11649.39|0
1629207100000|2021-08-17 13:31:40|11649.15|11649.15|11649.67|11649.67|11649.67|11649.67|11649.15|11649.15|0
1629207110000|2021-08-17 13:31:50|11648.44|11648.44|11648.42|11648.42|11648.44|11648.44|11648.42|11648.42|0
1629207120000|2021-08-17 13:32:00|11648.78|11648.78|11646.66|11646.66|11648.78|11648.78|11646.66|11646.66|0
1629207130000|2021-08-17 13:32:10|11645.3|11645.3|11644.11|11644.11|11645.38|11645.38|11644.11|11644.11|0
1629207140000|2021-08-17 13:32:20|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|11643.3|0
1629207150000|2021-08-17 13:32:30|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|11644.12|0
1629207160000|2021-08-17 13:32:40|11645.13|11645.13|11644.81|11644.81|11645.13|11645.13|11644.81|11644.81|0
1629207170000|2021-08-17 13:32:50|11644.89|11644.89|11645.12|11645.12|11645.12|11645.12|11644.89|11644.89|0
1629207180000|2021-08-17 13:33:00|11645.94|11645.94|11645.86|11645.86|11645.94|11645.94|11645.73|11645.73|0
1629207210000|2021-08-17 13:33:30|11645.45|11645.45|11645.07|11645.07|11645.45|11645.45|11645.07|11645.07|0
1629207230000|2021-08-17 13:33:50|11645.23|11645.23|11646.86|11646.86|11646.86|11646.86|11645.23|11645.23|0
1629207240000|2021-08-17 13:34:00|11647.39|11647.39|11647.8|11647.8|11647.8|11647.8|11647.39|11647.39|0
1629207250000|2021-08-17 13:34:10|11647.64|11647.64|11647.4|11647.4|11647.64|11647.64|11647.4|11647.4|0
1629207260000|2021-08-17 13:34:20|11649.41|11649.41|11649.41|11649.41|11649.41|11649.41|11649.41|11649.41|0
1629207270000|2021-08-17 13:34:30|11649.54|11649.54|11651.5|11651.5|11651.5|11651.5|11649.54|11649.54|0
1629207290000|2021-08-17 13:34:50|11652.15|11652.15|11653.56|11653.56|11653.56|11653.56|11652.15|11652.15|0
1629207300000|2021-08-17 13:35:00|11653.8|11653.8|11652.17|11652.17|11654.54|11654.54|11651.82|11651.82|0
1629207310000|2021-08-17 13:35:10|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|11650.76|0
1629207320000|2021-08-17 13:35:20|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|11649.53|0
1629207330000|2021-08-17 13:35:30|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|11649.26|0
1629207340000|2021-08-17 13:35:40|11648.91|11648.91|11648.56|11648.56|11648.91|11648.91|11648.56|11648.56|0
1629207350000|2021-08-17 13:35:50|11647.55|11647.55|11647.04|11647.04|11647.55|11647.55|11647.04|11647.04|0
1629207360000|2021-08-17 13:36:00|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|11647.25|0
1629207370000|2021-08-17 13:36:10|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|11647.12|0
1629207380000|2021-08-17 13:36:20|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|11647.64|0
1629207390000|2021-08-17 13:36:30|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|11647.48|0
1629207400000|2021-08-17 13:36:40|11647.54|11647.54|11647.69|11647.69|11647.69|11647.69|11647.46|11647.46|0
1629207410000|2021-08-17 13:36:50|11648.18|11648.18|11648.18|11648.18|11648.18|11648.18|11648.18|11648.18|0
1629207420000|2021-08-17 13:37:00|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|11647.66|0
1629207430000|2021-08-17 13:37:10|11647.44|11647.44|11645.93|11645.93|11647.44|11647.44|11645.93|11645.93|0
1629207440000|2021-08-17 13:37:20|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|11646.17|0
1629207450000|2021-08-17 13:37:30|11646.25|11646.25|11646.33|11646.33|11646.33|11646.33|11646.25|11646.25|0
1629207460000|2021-08-17 13:37:40|11645.1|11645.1|11644|11644|11645.1|11645.1|11644|11644|0
1629207470000|2021-08-17 13:37:50|11644.21|11644.21|11644|11644|11644.21|11644.21|11644|11644|0
1629207480000|2021-08-17 13:38:00|11643.83|11643.83|11642.6|11642.6|11643.83|11643.83|11642.6|11642.6|0
1629207500000|2021-08-17 13:38:20|11643.01|11643.01|11643.42|11643.42|11643.42|11643.42|11643.01|11643.01|0
1629207510000|2021-08-17 13:38:30|11643.64|11643.64|11645.65|11645.65|11645.65|11645.65|11643.64|11643.64|0
1629207520000|2021-08-17 13:38:40|11645.43|11645.43|11644.34|11644.34|11645.43|11645.43|11644.34|11644.34|0
1629207530000|2021-08-17 13:38:50|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|11644.36|0
1629207540000|2021-08-17 13:39:00|11643.83|11643.83|11643.5|11643.5|11643.83|11643.83|11643.42|11643.42|0
1629207550000|2021-08-17 13:39:10|11644.5|11644.5|11644.67|11644.67|11644.67|11644.67|11644.5|11644.5|0
1629207580000|2021-08-17 13:39:40|11646.83|11646.83|11647.04|11647.04|11647.04|11647.04|11646.83|11646.83|0
1629207590000|2021-08-17 13:39:50|11646.91|11646.91|11646.83|11646.83|11646.91|11646.91|11646.83|11646.83|0
1629207600000|2021-08-17 13:40:00|11647.35|11647.35|11646.39|11646.39|11647.35|11647.35|11646.34|11646.34|0
1629207610000|2021-08-17 13:40:10|11645.99|11645.99|11644.19|11644.19|11645.99|11645.99|11643.97|11643.97|0
1629207620000|2021-08-17 13:40:20|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|11644.26|0
1629207630000|2021-08-17 13:40:30|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|11644.19|0
1629207640000|2021-08-17 13:40:40|11643.18|11643.18|11643.42|11643.42|11643.42|11643.42|11643.18|11643.18|0
1629207650000|2021-08-17 13:40:50|11643.52|11643.52|11643.72|11643.72|11643.72|11643.72|11643.29|11643.29|0
1629207660000|2021-08-17 13:41:00|11643.85|11643.85|11643|11643|11643.85|11643.85|11643|11643|0
1629207680000|2021-08-17 13:41:20|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|11642.78|0
1629207690000|2021-08-17 13:41:30|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|0
1629207700000|2021-08-17 13:41:40|11644.2|11644.2|11645.18|11645.18|11645.18|11645.18|11644.2|11644.2|0
1629207740000|2021-08-17 13:42:20|11645.23|11645.23|11646.65|11646.65|11646.65|11646.65|11645.23|11645.23|0
1629207750000|2021-08-17 13:42:30|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|11646.24|0
1629207760000|2021-08-17 13:42:40|11646.07|11646.07|11645.07|11645.07|11646.07|11646.07|11645.07|11645.07|0
1629207770000|2021-08-17 13:42:50|11643.84|11643.84|11644.9|11644.9|11644.9|11644.9|11643.84|11643.84|0
1629207780000|2021-08-17 13:43:00|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|11646.13|0
1629207790000|2021-08-17 13:43:10|11646.35|11646.35|11646.56|11646.56|11646.56|11646.56|11646.35|11646.35|0
1629207800000|2021-08-17 13:43:20|11646.35|11646.35|11645.99|11645.99|11646.35|11646.35|11645.99|11645.99|0
1629207830000|2021-08-17 13:43:50|11645.78|11645.78|11646.86|11646.86|11646.86|11646.86|11645.78|11645.78|0
1629207840000|2021-08-17 13:44:00|11647.02|11647.02|11646.88|11646.88|11647.02|11647.02|11646.36|11646.36|0
1629207850000|2021-08-17 13:44:10|11646.47|11646.47|11647.26|11647.26|11647.26|11647.26|11646.47|11646.47|0
1629207860000|2021-08-17 13:44:20|11647.49|11647.49|11647.63|11647.63|11647.63|11647.63|11647.49|11647.49|0
1629207880000|2021-08-17 13:44:40|11647.46|11647.46|11646.05|11646.05|11647.46|11647.46|11646.05|11646.05|0
1629207890000|2021-08-17 13:44:50|11645.71|11645.71|11645|11645|11645.71|11645.71|11645|11645|0
1629207900000|2021-08-17 13:45:00|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|11644.92|0
1629207910000|2021-08-17 13:45:10|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|11643.65|0
1629207930000|2021-08-17 13:45:30|11644.65|11644.65|11645.01|11645.01|11645.01|11645.01|11644.65|11644.65|0
1629207940000|2021-08-17 13:45:40|11645.41|11645.41|11645.25|11645.25|11645.41|11645.41|11645.25|11645.25|0
1629207950000|2021-08-17 13:45:50|11644.73|11644.73|11645.11|11645.11|11645.11|11645.11|11644.7|11644.7|0
1629207960000|2021-08-17 13:46:00|11645.24|11645.24|11647.65|11647.65|11647.65|11647.65|11645.24|11645.24|0
1629207970000|2021-08-17 13:46:10|11647.56|11647.56|11649.97|11649.97|11649.97|11649.97|11647.54|11647.54|0
1629207980000|2021-08-17 13:46:20|11650.23|11650.23|11649.01|11649.01|11650.23|11650.23|11649.01|11649.01|0
1629208000000|2021-08-17 13:46:40|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|11648.85|0
1629208010000|2021-08-17 13:46:50|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|11648.93|0
1629208030000|2021-08-17 13:47:10|11648.71|11648.71|11650.16|11650.16|11650.48|11650.48|11648.71|11648.71|0
1629208040000|2021-08-17 13:47:20|11649.16|11649.16|11649.16|11649.16|11649.16|11649.16|11649.16|11649.16|0
1629208050000|2021-08-17 13:47:30|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|11648.92|0
1629208060000|2021-08-17 13:47:40|11649.07|11649.07|11649.2|11649.2|11649.2|11649.2|11648.9|11648.9|0
1629208070000|2021-08-17 13:47:50|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|11649.33|0
1629208080000|2021-08-17 13:48:00|11649.11|11649.11|11649.63|11649.63|11649.63|11649.63|11649.11|11649.11|0
1629208090000|2021-08-17 13:48:10|11649.76|11649.76|11649.63|11649.63|11649.76|11649.76|11649.63|11649.63|0
1629208100000|2021-08-17 13:48:20|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|11649.39|0
1629208110000|2021-08-17 13:48:30|11649.8|11649.8|11649.56|11649.56|11649.8|11649.8|11649.56|11649.56|0
1629208120000|2021-08-17 13:48:40|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|11649.92|0
1629208130000|2021-08-17 13:48:50|11649.56|11649.56|11649.56|11649.56|11649.56|11649.56|11649.56|11649.56|0
1629208150000|2021-08-17 13:49:10|11649.43|11649.43|11649.08|11649.08|11649.43|11649.43|11649.08|11649.08|0
1629208170000|2021-08-17 13:49:30|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|0
1629208180000|2021-08-17 13:49:40|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|11648.9|0
1629208190000|2021-08-17 13:49:50|11647.67|11647.67|11646.67|11646.67|11647.67|11647.67|11646.67|11646.67|0
1629208200000|2021-08-17 13:50:00|11646.63|11646.63|11643.64|11643.64|11646.63|11646.63|11643.61|11643.61|0
1629208210000|2021-08-17 13:50:10|11643.63|11643.63|11643.63|11643.63|11643.63|11643.63|11643.63|11643.63|0
1629208220000|2021-08-17 13:50:20|11644.85|11644.85|11645.21|11645.21|11645.21|11645.21|11644.85|11644.85|0
1629208230000|2021-08-17 13:50:30|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|11646.21|0
1629208240000|2021-08-17 13:50:40|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|0
1629208250000|2021-08-17 13:50:50|11646.86|11646.86|11646.86|11646.86|11646.86|11646.86|11646.86|11646.86|0
1629208260000|2021-08-17 13:51:00|11648.09|11648.09|11648.8|11648.8|11648.8|11648.8|11648.09|11648.09|0
1629208270000|2021-08-17 13:51:10|11648.51|11648.51|11648.65|11648.65|11648.65|11648.65|11648.37|11648.37|0
1629208290000|2021-08-17 13:51:30|11648.64|11648.64|11648.64|11648.64|11648.64|11648.64|11648.64|11648.64|0
1629208300000|2021-08-17 13:51:40|11648.42|11648.42|11646.67|11646.67|11648.42|11648.42|11646.67|11646.67|0
1629208320000|2021-08-17 13:52:00|11646.32|11646.32|11646.32|11646.32|11646.32|11646.32|11646.32|11646.32|0
1629208340000|2021-08-17 13:52:20|11646.73|11646.73|11646.37|11646.37|11646.73|11646.73|11646.37|11646.37|0
1629208350000|2021-08-17 13:52:30|11646.41|11646.41|11646.47|11646.47|11646.47|11646.47|11646.41|11646.41|0
1629208360000|2021-08-17 13:52:40|11646.25|11646.25|11646.09|11646.09|11646.25|11646.25|11646.09|11646.09|0
1629208370000|2021-08-17 13:52:50|11645.93|11645.93|11643.38|11643.38|11646.15|11646.15|11643.38|11643.38|0
1629208390000|2021-08-17 13:53:10|11643.14|11643.14|11643.14|11643.14|11643.14|11643.14|11643.14|11643.14|0
1629208400000|2021-08-17 13:53:20|11642.78|11642.78|11643.3|11643.3|11643.3|11643.3|11642.36|11642.36|0
1629208420000|2021-08-17 13:53:40|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|11644.31|0
1629208430000|2021-08-17 13:53:50|11644.72|11644.72|11644.79|11644.79|11644.79|11644.79|11644.72|11644.72|0
1629208440000|2021-08-17 13:54:00|11643.78|11643.78|11642.65|11642.65|11643.78|11643.78|11642.65|11642.65|0
1629208450000|2021-08-17 13:54:10|11642.86|11642.86|11643.87|11643.87|11643.87|11643.87|11642.86|11642.86|0
1629208460000|2021-08-17 13:54:20|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|11643.46|0
1629208470000|2021-08-17 13:54:30|11643.67|11643.67|11647.5|11647.5|11647.5|11647.5|11643.67|11643.67|0
1629208480000|2021-08-17 13:54:40|11648.51|11648.51|11649.63|11649.63|11649.63|11649.63|11648.51|11648.51|0
1629208490000|2021-08-17 13:54:50|11649.85|11649.85|11650.36|11650.36|11650.36|11650.36|11649.85|11649.85|0
1629208500000|2021-08-17 13:55:00|11650.19|11650.19|11648.97|11648.97|11650.19|11650.19|11648.97|11648.97|0
1629208510000|2021-08-17 13:55:10|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|11647.97|0
1629208520000|2021-08-17 13:55:20|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|11648.14|0
1629208550000|2021-08-17 13:55:50|11647.32|11647.32|11645.14|11645.14|11648.09|11648.09|11645.14|11645.14|0
1629208560000|2021-08-17 13:56:00|11644.33|11644.33|11642.49|11642.49|11644.33|11644.33|11642.49|11642.49|0
1629208570000|2021-08-17 13:56:10|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|11641.48|0
1629208580000|2021-08-17 13:56:20|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|11641.25|0
1629208610000|2021-08-17 13:56:50|11641.33|11641.33|11641.33|11641.33|11641.33|11641.33|11641.33|11641.33|0
1629208620000|2021-08-17 13:57:00|11641.54|11641.54|11641.31|11641.31|11641.54|11641.54|11641.31|11641.31|0
1629208630000|2021-08-17 13:57:10|11641.54|11641.54|11641.54|11641.54|11641.54|11641.54|11641.54|11641.54|0
1629208640000|2021-08-17 13:57:20|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|11642.36|0
1629208650000|2021-08-17 13:57:30|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|0
1629208660000|2021-08-17 13:57:40|11642.27|11642.27|11642.14|11642.14|11642.27|11642.27|11642.14|11642.14|0
1629208670000|2021-08-17 13:57:50|11641.9|11641.9|11642.83|11642.83|11642.91|11642.91|11641.9|11641.9|0
1629208700000|2021-08-17 13:58:20|11641.82|11641.82|11641.82|11641.82|11641.82|11641.82|11641.82|11641.82|0
1629208710000|2021-08-17 13:58:30|11641.74|11641.74|11642|11642|11642|11642|11641.34|11641.34|0
1629208720000|2021-08-17 13:58:40|11641.78|11641.78|11641.42|11641.42|11641.78|11641.78|11641.12|11641.12|0
1629208760000|2021-08-17 13:59:20|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|11641.73|0
1629208770000|2021-08-17 13:59:30|11642.73|11642.73|11642.99|11642.99|11642.99|11642.99|11642.73|11642.73|0
1629208800000|2021-08-17 14:00:00|11643.17|11643.17|11643.01|11643.01|11643.17|11643.17|11643.01|11643.01|0
1629208810000|2021-08-17 14:00:10|11642.6|11642.6|11641.19|11641.19|11642.6|11642.6|11641.19|11641.19|0
1629208820000|2021-08-17 14:00:20|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|11641.4|0
1629208830000|2021-08-17 14:00:30|11641.94|11641.94|11642.66|11642.66|11642.72|11642.72|11641.72|11641.72|0
1629208840000|2021-08-17 14:00:40|11642.63|11642.63|11641.62|11641.62|11642.63|11642.63|11641.62|11641.62|0
1629208850000|2021-08-17 14:00:50|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|11641.49|0
1629208860000|2021-08-17 14:01:00|11641.9|11641.9|11641.29|11641.29|11641.9|11641.9|11641.29|11641.29|0
1629208870000|2021-08-17 14:01:10|11640.29|11640.29|11639.99|11639.99|11640.34|11640.34|11639.99|11639.99|0
1629208880000|2021-08-17 14:01:20|11639.94|11639.94|11639.59|11639.59|11640.11|11640.11|11639.59|11639.59|0
1629208920000|2021-08-17 14:02:00|11639.35|11639.35|11640.14|11640.14|11640.22|11640.22|11639.22|11639.22|0
1629208930000|2021-08-17 14:02:10|11640.22|11640.22|11638.78|11638.78|11640.22|11640.22|11638.78|11638.78|0
1629208940000|2021-08-17 14:02:20|11638.62|11638.62|11638.64|11638.64|11638.64|11638.64|11638.62|11638.62|0
1629208950000|2021-08-17 14:02:30|11638.72|11638.72|11638.79|11638.79|11638.87|11638.87|11638.52|11638.52|0
1629208960000|2021-08-17 14:02:40|11638.87|11638.87|11638.39|11638.39|11638.87|11638.87|11638.39|11638.39|0
1629208990000|2021-08-17 14:03:10|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|11638.31|0
1629209020000|2021-08-17 14:03:40|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|11638.39|0
1629209030000|2021-08-17 14:03:50|11639.39|11639.39|11638.54|11638.54|11639.39|11639.39|11638.54|11638.54|0
1629209040000|2021-08-17 14:04:00|11637.31|11637.31|11637.03|11637.03|11637.31|11637.31|11636.79|11636.79|0
1629209060000|2021-08-17 14:04:20|11636.03|11636.03|11635.71|11635.71|11636.03|11636.03|11635.71|11635.71|0
1629209070000|2021-08-17 14:04:30|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|11634.71|0
1629209080000|2021-08-17 14:04:40|11634.63|11634.63|11635.63|11635.63|11635.63|11635.63|11634.63|11634.63|0
1629209090000|2021-08-17 14:04:50|11635.8|11635.8|11635.96|11635.96|11635.96|11635.96|11635.8|11635.8|0
1629209100000|2021-08-17 14:05:00|11635.63|11635.63|11634.03|11634.03|11635.65|11635.65|11633.21|11633.21|0
1629209110000|2021-08-17 14:05:10|11634.44|11634.44|11632.91|11632.91|11634.44|11634.44|11632.91|11632.91|0
1629209120000|2021-08-17 14:05:20|11631.68|11631.68|11630.22|11630.22|11631.68|11631.68|11630.22|11630.22|0
1629209170000|2021-08-17 14:06:10|11628.81|11628.81|11627.49|11627.49|11628.81|11628.81|11627.49|11627.49|0
1629209180000|2021-08-17 14:06:20|11626.07|11626.07|11626.07|11626.07|11626.23|11626.23|11626.07|11626.07|0
1629209190000|2021-08-17 14:06:30|11626.23|11626.23|11626.31|11626.31|11626.31|11626.31|11626.23|11626.23|0
1629209200000|2021-08-17 14:06:40|11626.44|11626.44|11626.47|11626.47|11626.73|11626.73|11626.44|11626.44|0
1629209210000|2021-08-17 14:06:50|11626.25|11626.25|11627.92|11627.92|11628.26|11628.26|11626.25|11626.25|0
1629209220000|2021-08-17 14:07:00|11628.09|11628.09|11632.73|11632.73|11632.73|11632.73|11628.09|11628.09|0
1629209230000|2021-08-17 14:07:10|11633.73|11633.73|11633.18|11633.18|11634.19|11634.19|11633.18|11633.18|0
1629209250000|2021-08-17 14:07:30|11633.35|11633.35|11633.22|11633.22|11633.35|11633.35|11633.22|11633.22|0
1629209270000|2021-08-17 14:07:50|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|11633.48|0
1629209280000|2021-08-17 14:08:00|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|11633.53|0
1629209290000|2021-08-17 14:08:10|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|0
1629209300000|2021-08-17 14:08:20|11633.39|11633.39|11633.61|11633.61|11633.61|11633.61|11633.39|11633.39|0
1629209310000|2021-08-17 14:08:30|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1629209320000|2021-08-17 14:08:40|11633.42|11633.42|11633.42|11633.42|11633.42|11633.42|11633.42|11633.42|0
1629209340000|2021-08-17 14:09:00|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|11633.77|0
1629209350000|2021-08-17 14:09:10|11633.64|11633.64|11634.51|11634.51|11634.51|11634.51|11633.64|11633.64|0
1629209390000|2021-08-17 14:09:50|11635.03|11635.03|11632.63|11632.63|11635.03|11635.03|11632.63|11632.63|0
1629209410000|2021-08-17 14:10:10|11631.63|11631.63|11632.04|11632.04|11632.04|11632.04|11631.63|11631.63|0
1629209420000|2021-08-17 14:10:20|11630.81|11630.81|11630.7|11630.7|11630.81|11630.81|11630.59|11630.59|0
1629209440000|2021-08-17 14:10:40|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|11630.49|0
1629209460000|2021-08-17 14:11:00|11630.27|11630.27|11630.27|11630.27|11630.27|11630.27|11630.27|11630.27|0
1629209470000|2021-08-17 14:11:10|11630.44|11630.44|11630.36|11630.36|11630.44|11630.44|11630.36|11630.36|0
1629209480000|2021-08-17 14:11:20|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|11630.88|0
1629209490000|2021-08-17 14:11:30|11631.88|11631.88|11631.88|11631.88|11631.88|11631.88|11631.88|11631.88|0
1629209500000|2021-08-17 14:11:40|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|11632.4|0
1629209520000|2021-08-17 14:12:00|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|11632.76|0
1629209530000|2021-08-17 14:12:10|11632.99|11632.99|11632.73|11632.73|11632.99|11632.99|11632.73|11632.73|0
1629209570000|2021-08-17 14:12:50|11631.73|11631.73|11632.6|11632.6|11632.73|11632.73|11631.73|11631.73|0
1629209580000|2021-08-17 14:13:00|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|0
1629209590000|2021-08-17 14:13:10|11632.51|11632.51|11632.73|11632.73|11632.73|11632.73|11632.38|11632.38|0
1629209600000|2021-08-17 14:13:20|11632.94|11632.94|11632.81|11632.81|11632.94|11632.94|11632.81|11632.81|0
1629209610000|2021-08-17 14:13:30|11633.13|11633.13|11633.43|11633.43|11633.43|11633.43|11633.13|11633.13|0
1629209630000|2021-08-17 14:13:50|11633.59|11633.59|11633.72|11633.72|11633.72|11633.72|11633.46|11633.46|0
1629209640000|2021-08-17 14:14:00|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|11633.76|0
1629209650000|2021-08-17 14:14:10|11634.17|11634.17|11633.76|11633.76|11634.17|11634.17|11633.76|11633.76|0
1629209660000|2021-08-17 14:14:20|11634.12|11634.12|11633.95|11633.95|11634.12|11634.12|11633.95|11633.95|0
1629209670000|2021-08-17 14:14:30|11634.96|11634.96|11635.07|11635.07|11635.07|11635.07|11634.96|11634.96|0
1629209680000|2021-08-17 14:14:40|11635.71|11635.71|11635.89|11635.89|11636.04|11636.04|11635.65|11635.65|0
1629209690000|2021-08-17 14:14:50|11635.84|11635.84|11636.08|11636.08|11636.08|11636.08|11635.84|11635.84|0
1629209700000|2021-08-17 14:15:00|11635.86|11635.86|11635.75|11635.75|11635.96|11635.96|11635.75|11635.75|0
1629209710000|2021-08-17 14:15:10|11635.92|11635.92|11636.19|11636.19|11636.19|11636.19|11635.92|11635.92|0
1629209720000|2021-08-17 14:15:20|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|11636.02|0
1629209750000|2021-08-17 14:15:50|11635.61|11635.61|11635.44|11635.44|11635.61|11635.61|11635.2|11635.2|0
1629209770000|2021-08-17 14:16:10|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|11635.6|0
1629209780000|2021-08-17 14:16:20|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|11635.77|0
1629209790000|2021-08-17 14:16:30|11636.29|11636.29|11636.37|11636.37|11636.37|11636.37|11636.29|11636.29|0
1629209800000|2021-08-17 14:16:40|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|11636.63|0
1629209820000|2021-08-17 14:17:00|11636.73|11636.73|11636.22|11636.22|11636.73|11636.73|11636.22|11636.22|0
1629209830000|2021-08-17 14:17:10|11636.35|11636.35|11636.35|11636.35|11636.35|11636.35|11636.35|11636.35|0
1629209840000|2021-08-17 14:17:20|11636.03|11636.03|11635.95|11635.95|11636.03|11636.03|11635.95|11635.95|0
1629209890000|2021-08-17 14:18:10|11636.11|11636.11|11635.75|11635.75|11636.11|11636.11|11635.59|11635.59|0
1629209900000|2021-08-17 14:18:20|11635.91|11635.91|11636.06|11636.06|11636.23|11636.23|11635.91|11635.91|0
1629209910000|2021-08-17 14:18:30|11636.12|11636.12|11636.21|11636.21|11636.21|11636.21|11636.12|11636.12|0
1629209940000|2021-08-17 14:19:00|11636.06|11636.06|11636|11636|11636.06|11636.06|11636|11636|0
1629209960000|2021-08-17 14:19:20|11635|11635|11635.24|11635.24|11635.32|11635.32|11634.23|11634.23|0
1629209970000|2021-08-17 14:19:30|11635.41|11635.41|11635.57|11635.57|11635.57|11635.57|11635.41|11635.41|0
1629209980000|2021-08-17 14:19:40|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|11635.74|0
1629209990000|2021-08-17 14:19:50|11635.52|11635.52|11635.31|11635.31|11635.52|11635.52|11635.31|11635.31|0
1629210000000|2021-08-17 14:20:00|11634.99|11634.99|11635.07|11635.07|11635.07|11635.07|11634.99|11634.99|0
1629210010000|2021-08-17 14:20:10|11636.3|11636.3|11636.73|11636.73|11636.73|11636.73|11636.3|11636.3|0
1629210050000|2021-08-17 14:20:50|11636.95|11636.95|11636.82|11636.82|11637.08|11637.08|11636.82|11636.82|0
1629210060000|2021-08-17 14:21:00|11637.08|11637.08|11637.18|11637.18|11637.18|11637.18|11637.08|11637.08|0
1629210070000|2021-08-17 14:21:10|11638.41|11638.41|11638.82|11638.82|11639.82|11639.82|11638.41|11638.41|0
1629210080000|2021-08-17 14:21:20|11638.89|11638.89|11638.82|11638.82|11638.89|11638.89|11638.82|11638.82|0
1629210110000|2021-08-17 14:21:50|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|11638.55|0
1629210120000|2021-08-17 14:22:00|11638.42|11638.42|11637.6|11637.6|11638.42|11638.42|11637.6|11637.6|0
1629210140000|2021-08-17 14:22:20|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|11637.47|0
1629210150000|2021-08-17 14:22:30|11637.34|11637.34|11636.34|11636.34|11637.34|11637.34|11636.34|11636.34|0
1629210160000|2021-08-17 14:22:40|11636.47|11636.47|11636.56|11636.56|11636.69|11636.69|11636.32|11636.32|0
1629210170000|2021-08-17 14:22:50|11636.72|11636.72|11636.72|11636.72|11636.72|11636.72|11636.72|11636.72|0
1629210180000|2021-08-17 14:23:00|11636.99|11636.99|11637.12|11637.12|11637.12|11637.12|11636.99|11636.99|0
1629210190000|2021-08-17 14:23:10|11636.97|11636.97|11636.78|11636.78|11636.97|11636.97|11636.78|11636.78|0
1629210200000|2021-08-17 14:23:20|11636.65|11636.65|11636.46|11636.46|11636.65|11636.65|11636.46|11636.46|0
1629210210000|2021-08-17 14:23:30|11636.33|11636.33|11636.12|11636.12|11636.33|11636.33|11636.12|11636.12|0
1629210220000|2021-08-17 14:23:40|11637.13|11637.13|11637|11637|11637.13|11637.13|11637|11637|0
1629210230000|2021-08-17 14:23:50|11638.22|11638.22|11636.91|11636.91|11638.22|11638.22|11636.65|11636.65|0
1629210240000|2021-08-17 14:24:00|11637.04|11637.04|11636.91|11636.91|11637.04|11637.04|11636.91|11636.91|0
1629210250000|2021-08-17 14:24:10|11637.04|11637.04|11636.91|11636.91|11637.04|11637.04|11636.91|11636.91|0
1629210260000|2021-08-17 14:24:20|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|11636.78|0
1629210270000|2021-08-17 14:24:30|11636.91|11636.91|11636.69|11636.69|11637.04|11637.04|11636.69|11636.69|0
1629210280000|2021-08-17 14:24:40|11636.82|11636.82|11637.08|11637.08|11637.21|11637.21|11636.69|11636.69|0
1629210290000|2021-08-17 14:24:50|11637.21|11637.21|11636.77|11636.77|11637.21|11637.21|11636.77|11636.77|0
1629210300000|2021-08-17 14:25:00|11636.42|11636.42|11636.42|11636.42|11636.68|11636.68|11636.29|11636.29|0
1629210310000|2021-08-17 14:25:10|11636.55|11636.55|11637.78|11637.78|11637.78|11637.78|11636.42|11636.42|0
1629210320000|2021-08-17 14:25:20|11639.01|11639.01|11639.21|11639.21|11639.21|11639.21|11638.74|11638.74|0
1629210330000|2021-08-17 14:25:30|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|0
1629210340000|2021-08-17 14:25:40|11639.7|11639.7|11640.64|11640.64|11640.64|11640.64|11639.7|11639.7|0
1629210350000|2021-08-17 14:25:50|11640.37|11640.37|11641.32|11641.32|11641.45|11641.45|11640.37|11640.37|0
1629210360000|2021-08-17 14:26:00|11641.45|11641.45|11641.32|11641.32|11641.58|11641.58|11641.32|11641.32|0
1629210370000|2021-08-17 14:26:10|11641.22|11641.22|11641.14|11641.14|11641.22|11641.22|11641.14|11641.14|0
1629210380000|2021-08-17 14:26:20|11641.36|11641.36|11641.75|11641.75|11641.75|11641.75|11641.36|11641.36|0
1629210390000|2021-08-17 14:26:30|11642.14|11642.14|11642.58|11642.58|11642.58|11642.58|11642.14|11642.14|0
1629210410000|2021-08-17 14:26:50|11643.58|11643.58|11644.3|11644.3|11644.3|11644.3|11643.58|11643.58|0
1629210420000|2021-08-17 14:27:00|11644.47|11644.47|11644.64|11644.64|11644.64|11644.64|11644.47|11644.47|0
1629210430000|2021-08-17 14:27:10|11644.79|11644.79|11644.65|11644.65|11644.98|11644.98|11644.65|11644.65|0
1629210440000|2021-08-17 14:27:20|11644.54|11644.54|11644.81|11644.81|11644.81|11644.81|11644.54|11644.54|0
1629210450000|2021-08-17 14:27:30|11643.8|11643.8|11643.56|11643.56|11643.8|11643.8|11643.56|11643.56|0
1629210460000|2021-08-17 14:27:40|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|11643.7|0
1629210470000|2021-08-17 14:27:50|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|11643.76|0
1629210480000|2021-08-17 14:28:00|11644.76|11644.76|11645.11|11645.11|11645.11|11645.11|11644.76|11644.76|0
1629210490000|2021-08-17 14:28:10|11645.33|11645.33|11646.33|11646.33|11646.33|11646.33|11645.33|11645.33|0
1629210500000|2021-08-17 14:28:20|11645.33|11645.33|11645.2|11645.2|11645.33|11645.33|11645.2|11645.2|0
1629210510000|2021-08-17 14:28:30|11645.23|11645.23|11645.23|11645.23|11645.23|11645.23|11645.23|11645.23|0
1629210520000|2021-08-17 14:28:40|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|11645.06|0
1629210540000|2021-08-17 14:29:00|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|11645.2|0
1629210550000|2021-08-17 14:29:10|11645.37|11645.37|11645.56|11645.56|11645.56|11645.56|11645.37|11645.37|0
1629210560000|2021-08-17 14:29:20|11645.57|11645.57|11646.22|11646.22|11646.3|11646.3|11645.57|11645.57|0
1629210600000|2021-08-17 14:30:00|11646.3|11646.3|11646.21|11646.21|11646.43|11646.43|11646.08|11646.08|0
1629210610000|2021-08-17 14:30:10|11644.98|11644.98|11644.7|11644.7|11645.11|11645.11|11644.7|11644.7|0
1629210620000|2021-08-17 14:30:20|11644.57|11644.57|11643.88|11643.88|11644.57|11644.57|11643.88|11643.88|0
1629210630000|2021-08-17 14:30:30|11643.87|11643.87|11644.04|11644.04|11644.04|11644.04|11643.87|11643.87|0
1629210640000|2021-08-17 14:30:40|11644.11|11644.11|11644.13|11644.13|11644.13|11644.13|11644.11|11644.11|0
1629210650000|2021-08-17 14:30:50|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|11644.04|0
1629210660000|2021-08-17 14:31:00|11644.3|11644.3|11644.3|11644.3|11644.3|11644.3|11644.3|11644.3|0
1629210670000|2021-08-17 14:31:10|11645.3|11645.3|11645.3|11645.3|11645.3|11645.3|11645.3|11645.3|0
1629210700000|2021-08-17 14:31:40|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|11645.13|0
1629210720000|2021-08-17 14:32:00|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|11645.04|0
1629210730000|2021-08-17 14:32:10|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|11645.4|0
1629210740000|2021-08-17 14:32:20|11645.04|11645.04|11645.21|11645.21|11645.21|11645.21|11645.04|11645.04|0
1629210760000|2021-08-17 14:32:40|11644.97|11644.97|11644.94|11644.94|11644.97|11644.97|11644.94|11644.94|0
1629210770000|2021-08-17 14:32:50|11644.83|11644.83|11644.08|11644.08|11644.83|11644.83|11644.08|11644.08|0
1629210790000|2021-08-17 14:33:10|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|0
1629210800000|2021-08-17 14:33:20|11644.62|11644.62|11644.22|11644.22|11644.75|11644.75|11644.22|11644.22|0
1629210810000|2021-08-17 14:33:30|11644.49|11644.49|11644.8|11644.8|11644.8|11644.8|11644.49|11644.49|0
1629210820000|2021-08-17 14:33:40|11645.36|11645.36|11645.53|11645.53|11645.53|11645.53|11645.36|11645.36|0
1629210830000|2021-08-17 14:33:50|11645.45|11645.45|11645.45|11645.45|11645.45|11645.45|11645.45|11645.45|0
1629210850000|2021-08-17 14:34:10|11645.61|11645.61|11645.37|11645.37|11645.61|11645.61|11645.37|11645.37|0
1629210860000|2021-08-17 14:34:20|11645.2|11645.2|11645.54|11645.54|11645.54|11645.54|11645.2|11645.2|0
1629210870000|2021-08-17 14:34:30|11645.62|11645.62|11645.41|11645.41|11645.62|11645.62|11645.41|11645.41|0
1629210880000|2021-08-17 14:34:40|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|11644.4|0
1629210890000|2021-08-17 14:34:50|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|11643.89|0
1629210900000|2021-08-17 14:35:00|11643.81|11643.81|11643.78|11643.78|11644.22|11644.22|11643.78|11643.78|0
1629210910000|2021-08-17 14:35:10|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|11643.95|0
1629210920000|2021-08-17 14:35:20|11643.8|11643.8|11642.57|11642.57|11643.8|11643.8|11642.57|11642.57|0
1629210930000|2021-08-17 14:35:30|11641.75|11641.75|11640.88|11640.88|11641.75|11641.75|11640.74|11640.74|0
1629210940000|2021-08-17 14:35:40|11641.27|11641.27|11641.09|11641.09|11641.4|11641.4|11640.73|11640.73|0
1629210950000|2021-08-17 14:35:50|11641.23|11641.23|11641.1|11641.1|11641.23|11641.23|11641.1|11641.1|0
1629210960000|2021-08-17 14:36:00|11640.93|11640.93|11641.09|11641.09|11641.09|11641.09|11640.93|11640.93|0
1629210970000|2021-08-17 14:36:10|11641.19|11641.19|11641.19|11641.19|11641.41|11641.41|11641.19|11641.19|0
1629210980000|2021-08-17 14:36:20|11641.25|11641.25|11641.14|11641.14|11641.25|11641.25|11641.14|11641.14|0
1629210990000|2021-08-17 14:36:30|11641.12|11641.12|11641.06|11641.06|11641.12|11641.12|11641.06|11641.06|0
1629211000000|2021-08-17 14:36:40|11640.85|11640.85|11641.26|11641.26|11641.26|11641.26|11640.85|11640.85|0
1629211010000|2021-08-17 14:36:50|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|11641.24|0
1629211020000|2021-08-17 14:37:00|11641.15|11641.15|11641.15|11641.15|11641.17|11641.17|11640.91|11640.91|0
1629211030000|2021-08-17 14:37:10|11641.31|11641.31|11641.39|11641.39|11641.39|11641.39|11641.31|11641.31|0
1629211040000|2021-08-17 14:37:20|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|0
1629211060000|2021-08-17 14:37:40|11639.64|11639.64|11639.64|11639.64|11639.64|11639.64|11639.64|11639.64|0
1629211070000|2021-08-17 14:37:50|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|11639.42|0
1629211080000|2021-08-17 14:38:00|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|11639.25|0
1629211090000|2021-08-17 14:38:10|11639.43|11639.43|11639.45|11639.45|11639.45|11639.45|11639.19|11639.19|0
1629211100000|2021-08-17 14:38:20|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|11639.21|0
1629211110000|2021-08-17 14:38:30|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|11638.21|0
1629211120000|2021-08-17 14:38:40|11639.44|11639.44|11639.44|11639.44|11639.44|11639.44|11639.44|11639.44|0
1629211140000|2021-08-17 14:39:00|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|11639.03|0
1629211160000|2021-08-17 14:39:20|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|0
1629211180000|2021-08-17 14:39:40|11638.66|11638.66|11638.26|11638.26|11638.66|11638.66|11638.26|11638.26|0
1629211190000|2021-08-17 14:39:50|11638.18|11638.18|11637.97|11637.97|11638.18|11638.18|11637.97|11637.97|0
1629211200000|2021-08-17 14:40:00|11637.89|11637.89|11637.26|11637.26|11637.89|11637.89|11637.26|11637.26|0
1629211210000|2021-08-17 14:40:10|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|11637.18|0
1629211220000|2021-08-17 14:40:20|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|11637.59|0
1629211230000|2021-08-17 14:40:30|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|11637.83|0
1629211240000|2021-08-17 14:40:40|11637.48|11637.48|11636.31|11636.31|11637.48|11637.48|11636.31|11636.31|0
1629211250000|2021-08-17 14:40:50|11635.91|11635.91|11635.91|11635.91|11635.91|11635.91|11635.91|11635.91|0
1629211290000|2021-08-17 14:41:30|11635.5|11635.5|11635.5|11635.5|11635.5|11635.5|11635.5|11635.5|0
1629211310000|2021-08-17 14:41:50|11635.09|11635.09|11635.11|11635.11|11635.11|11635.11|11635.09|11635.09|0
1629211320000|2021-08-17 14:42:00|11635.62|11635.62|11637.68|11637.68|11637.68|11637.68|11635.62|11635.62|0
1629211330000|2021-08-17 14:42:10|11637.55|11637.55|11636.05|11636.05|11637.55|11637.55|11636.05|11636.05|0
1629211370000|2021-08-17 14:42:50|11636.41|11636.41|11636.82|11636.82|11636.82|11636.82|11636.41|11636.41|0
1629211380000|2021-08-17 14:43:00|11637.22|11637.22|11636.69|11636.69|11637.22|11637.22|11636.69|11636.69|0
1629211390000|2021-08-17 14:43:10|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|11636.8|0
1629211420000|2021-08-17 14:43:40|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|11636.44|0
1629211430000|2021-08-17 14:43:50|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|11636.59|0
1629211440000|2021-08-17 14:44:00|11636.8|11636.8|11637.12|11637.12|11637.12|11637.12|11636.8|11636.8|0
1629211460000|2021-08-17 14:44:20|11636.87|11636.87|11637.34|11637.34|11637.34|11637.34|11636.87|11636.87|0
1629211490000|2021-08-17 14:44:50|11638.35|11638.35|11638.35|11638.35|11638.35|11638.35|11638.35|11638.35|0
1629211500000|2021-08-17 14:45:00|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|0
1629211510000|2021-08-17 14:45:10|11638.12|11638.12|11637.69|11637.69|11638.12|11638.12|11637.69|11637.69|0
1629211520000|2021-08-17 14:45:20|11637.95|11637.95|11637.71|11637.71|11637.95|11637.95|11637.71|11637.71|0
1629211540000|2021-08-17 14:45:40|11637.31|11637.31|11637.71|11637.71|11637.71|11637.71|11637.31|11637.31|0
1629211550000|2021-08-17 14:45:50|11637.63|11637.63|11637.87|11637.87|11637.87|11637.87|11637.63|11637.63|0
1629211580000|2021-08-17 14:46:20|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|11637.71|0
1629211590000|2021-08-17 14:46:30|11637.54|11637.54|11637.2|11637.2|11638.43|11638.43|11637.2|11637.2|0
1629211620000|2021-08-17 14:47:00|11636.96|11636.96|11636.96|11636.96|11636.96|11636.96|11636.88|11636.88|0
1629211630000|2021-08-17 14:47:10|11636.83|11636.83|11636.02|11636.02|11636.83|11636.83|11636.02|11636.02|0
1629211640000|2021-08-17 14:47:20|11635.73|11635.73|11634.72|11634.72|11635.73|11635.73|11634.72|11634.72|0
1629211650000|2021-08-17 14:47:30|11635.73|11635.73|11636.14|11636.14|11636.14|11636.14|11635.73|11635.73|0
1629211670000|2021-08-17 14:47:50|11637.14|11637.14|11636.14|11636.14|11637.14|11637.14|11636.14|11636.14|0
1629211680000|2021-08-17 14:48:00|11636.65|11636.65|11636.44|11636.44|11636.65|11636.65|11636.44|11636.44|0
1629211690000|2021-08-17 14:48:10|11636.03|11636.03|11636.03|11636.03|11636.03|11636.03|11636.03|11636.03|0
1629211740000|2021-08-17 14:49:00|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|11636.54|0
1629211750000|2021-08-17 14:49:10|11636.76|11636.76|11636.76|11636.76|11636.76|11636.76|11636.76|11636.76|0
1629211770000|2021-08-17 14:49:30|11636.84|11636.84|11636.87|11636.87|11636.92|11636.92|11636.84|11636.84|0
1629211790000|2021-08-17 14:49:50|11637.13|11637.13|11638.41|11638.41|11638.41|11638.41|11637.13|11637.13|0
1629211800000|2021-08-17 14:50:00|11638.33|11638.33|11638.41|11638.41|11638.56|11638.56|11638.33|11638.33|0
1629211820000|2021-08-17 14:50:20|11638.17|11638.17|11638.09|11638.09|11638.52|11638.52|11638.09|11638.09|0
1629211840000|2021-08-17 14:50:40|11636.86|11636.86|11637.05|11637.05|11637.05|11637.05|11636.86|11636.86|0
1629211850000|2021-08-17 14:50:50|11638.05|11638.05|11637.91|11637.91|11638.05|11638.05|11637.91|11637.91|0
1629211860000|2021-08-17 14:51:00|11638.26|11638.26|11642.32|11642.32|11642.32|11642.32|11638.26|11638.26|0
1629211870000|2021-08-17 14:51:10|11643.32|11643.32|11644.19|11644.19|11644.19|11644.19|11643.32|11643.32|0
1629211880000|2021-08-17 14:51:20|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|11644.06|0
1629211910000|2021-08-17 14:51:50|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|11644.14|0
1629211920000|2021-08-17 14:52:00|11645.14|11645.14|11645.14|11645.14|11645.14|11645.14|11645.14|11645.14|0
1629211930000|2021-08-17 14:52:10|11645.36|11645.36|11645.49|11645.49|11645.49|11645.49|11645.36|11645.36|0
1629211940000|2021-08-17 14:52:20|11645.84|11645.84|11646.85|11646.85|11646.85|11646.85|11645.84|11645.84|0
1629211950000|2021-08-17 14:52:30|11646.72|11646.72|11646.72|11646.72|11646.72|11646.72|11646.59|11646.59|0
1629211960000|2021-08-17 14:52:40|11646.93|11646.93|11646.93|11646.93|11646.93|11646.93|11646.93|11646.93|0
1629211980000|2021-08-17 14:53:00|11647.29|11647.29|11648.52|11648.52|11648.52|11648.52|11647.29|11647.29|0
1629211990000|2021-08-17 14:53:10|11648.37|11648.37|11648.52|11648.52|11649.79|11649.79|11648.37|11648.37|0
1629212010000|2021-08-17 14:53:30|11648.66|11648.66|11647.3|11647.3|11648.66|11648.66|11647.3|11647.3|0
1629212020000|2021-08-17 14:53:40|11647.17|11647.17|11649.61|11649.61|11649.69|11649.69|11647.17|11647.17|0
1629212040000|2021-08-17 14:54:00|11649.48|11649.48|11649.61|11649.61|11649.61|11649.61|11649.48|11649.48|0
1629212050000|2021-08-17 14:54:10|11649.74|11649.74|11649.61|11649.61|11649.74|11649.74|11649.61|11649.61|0
1629212060000|2021-08-17 14:54:20|11649.44|11649.44|11648.9|11648.9|11649.44|11649.44|11648.9|11648.9|0
1629212080000|2021-08-17 14:54:40|11649.72|11649.72|11650.18|11650.18|11650.18|11650.18|11649.72|11649.72|0
1629212090000|2021-08-17 14:54:50|11650.05|11650.05|11649.86|11649.86|11650.05|11650.05|11649.64|11649.64|0
1629212100000|2021-08-17 14:55:00|11649.78|11649.78|11648.91|11648.91|11649.78|11649.78|11648.78|11648.78|0
1629212110000|2021-08-17 14:55:10|11648.65|11648.65|11649.06|11649.06|11649.32|11649.32|11648.65|11648.65|0
1629212120000|2021-08-17 14:55:20|11648.9|11648.9|11648.73|11648.73|11648.9|11648.9|11648.73|11648.73|0
1629212130000|2021-08-17 14:55:30|11649.09|11649.09|11649.09|11649.09|11649.22|11649.22|11649.09|11649.09|0
1629212140000|2021-08-17 14:55:40|11649.35|11649.35|11649.19|11649.19|11649.35|11649.35|11649.19|11649.19|0
1629212160000|2021-08-17 14:56:00|11649.34|11649.34|11649.4|11649.4|11649.63|11649.63|11649.34|11649.34|0
1629212170000|2021-08-17 14:56:10|11649.53|11649.53|11649.01|11649.01|11649.53|11649.53|11649.01|11649.01|0
1629212180000|2021-08-17 14:56:20|11649.37|11649.37|11650.27|11650.27|11650.37|11650.37|11649.37|11649.37|0
1629212190000|2021-08-17 14:56:30|11650.11|11650.11|11649.94|11649.94|11650.11|11650.11|11649.94|11649.94|0
1629212200000|2021-08-17 14:56:40|11649.51|11649.51|11649.51|11649.51|11649.51|11649.51|11649.51|11649.51|0
1629212220000|2021-08-17 14:57:00|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|11649.64|0
1629212230000|2021-08-17 14:57:10|11649.42|11649.42|11648.95|11648.95|11649.42|11649.42|11648.95|11648.95|0
1629212250000|2021-08-17 14:57:30|11648.9|11648.9|11650.13|11650.13|11650.13|11650.13|11648.9|11648.9|0
1629212260000|2021-08-17 14:57:40|11650.27|11650.27|11650.42|11650.42|11650.42|11650.42|11650.27|11650.27|0
1629212280000|2021-08-17 14:58:00|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|0
1629212290000|2021-08-17 14:58:10|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|11650.23|0
1629212300000|2021-08-17 14:58:20|11650.07|11650.07|11649.66|11649.66|11650.07|11650.07|11649.66|11649.66|0
1629212310000|2021-08-17 14:58:30|11649.58|11649.58|11650.34|11650.34|11650.34|11650.34|11649.49|11649.49|0
1629212320000|2021-08-17 14:58:40|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|11650.1|0
1629212330000|2021-08-17 14:58:50|11651.33|11651.33|11651.25|11651.25|11651.33|11651.33|11651.25|11651.25|0
1629212340000|2021-08-17 14:59:00|11651.2|11651.2|11650.74|11650.74|11651.2|11651.2|11650.74|11650.74|0
1629212350000|2021-08-17 14:59:10|11650.66|11650.66|11650.45|11650.45|11650.66|11650.66|11650.45|11650.45|0
1629212360000|2021-08-17 14:59:20|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|11650.21|0
1629212370000|2021-08-17 14:59:30|11650.13|11650.13|11649.26|11649.26|11650.13|11650.13|11649.26|11649.26|0
1629212380000|2021-08-17 14:59:40|11649.04|11649.04|11649.73|11649.73|11649.73|11649.73|11648.73|11648.73|0
1629212390000|2021-08-17 14:59:50|11649.54|11649.54|11650.01|11650.01|11650.01|11650.01|11649.49|11649.49|0
1629212400000|2021-08-17 15:00:00|11650.27|11650.27|11651.54|11651.54|11651.71|11651.71|11650.27|11650.27|0
1629212430000|2021-08-17 15:00:30|11652.55|11652.55|11651.74|11651.74|11652.55|11652.55|11651.38|11651.38|0
1629212440000|2021-08-17 15:00:40|11651.38|11651.38|11651.47|11651.47|11651.47|11651.47|11651.38|11651.38|0
1629212450000|2021-08-17 15:00:50|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|11652.48|0
1629212460000|2021-08-17 15:01:00|11652.07|11652.07|11652.07|11652.07|11652.07|11652.07|11652.07|11652.07|0
1629212470000|2021-08-17 15:01:10|11651.99|11651.99|11650.99|11650.99|11651.99|11651.99|11650.99|11650.99|0
1629212480000|2021-08-17 15:01:20|11649.76|11649.76|11649.92|11649.92|11649.92|11649.92|11649.76|11649.76|0
1629212490000|2021-08-17 15:01:30|11649.99|11649.99|11649.76|11649.76|11649.99|11649.99|11649.76|11649.76|0
1629212500000|2021-08-17 15:01:40|11649.42|11649.42|11649.42|11649.42|11649.42|11649.42|11649.42|11649.42|0
1629212510000|2021-08-17 15:01:50|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|11649.59|0
1629212520000|2021-08-17 15:02:00|11648.36|11648.36|11647.06|11647.06|11648.36|11648.36|11647.06|11647.06|0
1629212530000|2021-08-17 15:02:10|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|11646.91|0
1629212540000|2021-08-17 15:02:20|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|11647.62|0
1629212560000|2021-08-17 15:02:40|11647.42|11647.42|11647.83|11647.83|11647.83|11647.83|11647.42|11647.42|0
1629212570000|2021-08-17 15:02:50|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|11647.61|0
1629212580000|2021-08-17 15:03:00|11647.97|11647.97|11648.78|11648.78|11648.78|11648.78|11647.97|11647.97|0
1629212590000|2021-08-17 15:03:10|11649.19|11649.19|11648.19|11648.19|11649.19|11649.19|11648.19|11648.19|0
1629212600000|2021-08-17 15:03:20|11648.54|11648.54|11647.73|11647.73|11648.54|11648.54|11647.39|11647.39|0
1629212630000|2021-08-17 15:03:50|11647.65|11647.65|11647.82|11647.82|11647.82|11647.82|11647.65|11647.65|0
1629212640000|2021-08-17 15:04:00|11647.56|11647.56|11646.09|11646.09|11647.56|11647.56|11646.09|11646.09|0
1629212670000|2021-08-17 15:04:30|11646.01|11646.01|11645.06|11645.06|11646.01|11646.01|11645.01|11645.01|0
1629212680000|2021-08-17 15:04:40|11644.82|11644.82|11645.11|11645.11|11645.11|11645.11|11644.58|11644.58|0
1629212690000|2021-08-17 15:04:50|11644.94|11644.94|11644.49|11644.49|11644.94|11644.94|11644.49|11644.49|0
1629212710000|2021-08-17 15:05:10|11644.57|11644.57|11644.57|11644.57|11644.57|11644.57|11644.57|11644.57|0
1629212720000|2021-08-17 15:05:20|11644.52|11644.52|11644.52|11644.52|11644.52|11644.52|11644.52|11644.52|0
1629212750000|2021-08-17 15:05:50|11644.61|11644.61|11644.63|11644.63|11644.63|11644.63|11644.61|11644.61|0
1629212760000|2021-08-17 15:06:00|11644.22|11644.22|11644.35|11644.35|11644.35|11644.35|11644.22|11644.22|0
1629212780000|2021-08-17 15:06:20|11644.38|11644.38|11643.62|11643.62|11644.38|11644.38|11643.58|11643.58|0
1629212790000|2021-08-17 15:06:30|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|11643.54|0
1629212810000|2021-08-17 15:06:50|11643.59|11643.59|11643.75|11643.75|11643.75|11643.75|11643.59|11643.59|0
1629212820000|2021-08-17 15:07:00|11643.02|11643.02|11641.28|11641.28|11643.02|11643.02|11641.28|11641.28|0
1629212830000|2021-08-17 15:07:10|11641.2|11641.2|11638.12|11638.12|11641.2|11641.2|11638.12|11638.12|0
1629212840000|2021-08-17 15:07:20|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|11638.48|0
1629212850000|2021-08-17 15:07:30|11638.89|11638.89|11639.06|11639.06|11639.06|11639.06|11638.89|11638.89|0
1629212860000|2021-08-17 15:07:40|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|11640.06|0
1629212870000|2021-08-17 15:07:50|11639.89|11639.89|11640.17|11640.17|11640.17|11640.17|11639.65|11639.65|0
1629212880000|2021-08-17 15:08:00|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|11640.19|0
1629212890000|2021-08-17 15:08:10|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|11641.19|0
1629212910000|2021-08-17 15:08:30|11641|11641|11641|11641|11641|11641|11641|11641|0
1629212920000|2021-08-17 15:08:40|11641.05|11641.05|11641|11641|11641.05|11641.05|11641|11641|0
1629212940000|2021-08-17 15:09:00|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|11640.92|0
1629212970000|2021-08-17 15:09:30|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|0
1629212980000|2021-08-17 15:09:40|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|11640.66|0
1629213000000|2021-08-17 15:10:00|11639.84|11639.84|11640.37|11640.37|11640.37|11640.37|11639.43|11639.43|0
1629213020000|2021-08-17 15:10:20|11640.59|11640.59|11640.37|11640.37|11640.59|11640.59|11640.37|11640.37|0
1629213030000|2021-08-17 15:10:30|11640.13|11640.13|11640.54|11640.54|11640.54|11640.54|11640.13|11640.13|0
1629213040000|2021-08-17 15:10:40|11640.13|11640.13|11640.05|11640.05|11640.13|11640.13|11639.84|11639.84|0
1629213050000|2021-08-17 15:10:50|11640.26|11640.26|11637.8|11637.8|11640.26|11640.26|11637.8|11637.8|0
1629213070000|2021-08-17 15:11:10|11638.81|11638.81|11638.81|11638.81|11638.81|11638.81|11638.81|11638.81|0
1629213080000|2021-08-17 15:11:20|11640.04|11640.04|11640.04|11640.04|11640.04|11640.04|11640.04|11640.04|0
1629213100000|2021-08-17 15:11:40|11639.78|11639.78|11640.01|11640.01|11640.01|11640.01|11639.64|11639.64|0
1629213110000|2021-08-17 15:11:50|11640.25|11640.25|11640.23|11640.23|11640.25|11640.25|11640.23|11640.23|0
1629213120000|2021-08-17 15:12:00|11640.36|11640.36|11641.33|11641.33|11641.46|11641.46|11640.36|11640.36|0
1629213130000|2021-08-17 15:12:10|11641.19|11641.19|11641.06|11641.06|11641.19|11641.19|11641.06|11641.06|0
1629213140000|2021-08-17 15:12:20|11640.85|11640.85|11641.14|11641.14|11641.14|11641.14|11640.85|11640.85|0
1629213150000|2021-08-17 15:12:30|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|11640.87|0
1629213160000|2021-08-17 15:12:40|11641|11641|11641.76|11641.76|11641.76|11641.76|11641|11641|0
1629213170000|2021-08-17 15:12:50|11641.96|11641.96|11642.03|11642.03|11642.03|11642.03|11641.96|11641.96|0
1629213180000|2021-08-17 15:13:00|11642.1|11642.1|11642.29|11642.29|11642.29|11642.29|11642|11642|0
1629213190000|2021-08-17 15:13:10|11643.29|11643.29|11643.91|11643.91|11643.91|11643.91|11643.29|11643.29|0
1629213200000|2021-08-17 15:13:20|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|11643.75|0
1629213230000|2021-08-17 15:13:50|11644.16|11644.16|11644|11644|11644.16|11644.16|11644|11644|0
1629213240000|2021-08-17 15:14:00|11643.97|11643.97|11643.86|11643.86|11643.97|11643.97|11643.86|11643.86|0
1629213260000|2021-08-17 15:14:20|11643.96|11643.96|11644.47|11644.47|11644.47|11644.47|11643.96|11643.96|0
1629213270000|2021-08-17 15:14:30|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|11644.49|0
1629213290000|2021-08-17 15:14:50|11645.5|11645.5|11646.5|11646.5|11646.5|11646.5|11645.5|11645.5|0
1629213300000|2021-08-17 15:15:00|11646.34|11646.34|11646.34|11646.34|11646.55|11646.55|11646.34|11646.34|0
1629213310000|2021-08-17 15:15:10|11646.26|11646.26|11645.6|11645.6|11646.26|11646.26|11645.6|11645.6|0
1629213320000|2021-08-17 15:15:20|11645.5|11645.5|11645.72|11645.72|11645.72|11645.72|11645.5|11645.5|0
1629213330000|2021-08-17 15:15:30|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|0
1629213340000|2021-08-17 15:15:40|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|11645.38|0
1629213350000|2021-08-17 15:15:50|11645.21|11645.21|11645.21|11645.21|11645.21|11645.21|11645.21|11645.21|0
1629213360000|2021-08-17 15:16:00|11645.13|11645.13|11642.74|11642.74|11645.13|11645.13|11642.74|11642.74|0
1629213370000|2021-08-17 15:16:10|11641.74|11641.74|11641.38|11641.38|11641.74|11641.74|11641.38|11641.38|0
1629213380000|2021-08-17 15:16:20|11641.54|11641.54|11642.09|11642.09|11642.09|11642.09|11641.54|11641.54|0
1629213390000|2021-08-17 15:16:30|11642.45|11642.45|11642.45|11642.45|11642.45|11642.45|11642.45|11642.45|0
1629213400000|2021-08-17 15:16:40|11643.45|11643.45|11643.58|11643.58|11644.81|11644.81|11643.45|11643.45|0
1629213420000|2021-08-17 15:17:00|11643.78|11643.78|11643.94|11643.94|11643.94|11643.94|11643.78|11643.78|0
1629213430000|2021-08-17 15:17:10|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|0
1629213440000|2021-08-17 15:17:20|11643.34|11643.34|11643.42|11643.42|11643.42|11643.42|11643.34|11643.34|0
1629213450000|2021-08-17 15:17:30|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|11643.19|0
1629213460000|2021-08-17 15:17:40|11643.32|11643.32|11643.55|11643.55|11643.55|11643.55|11643.24|11643.24|0
1629213470000|2021-08-17 15:17:50|11643.71|11643.71|11642.54|11642.54|11643.71|11643.71|11642.54|11642.54|0
1629213480000|2021-08-17 15:18:00|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|11642.5|0
1629213500000|2021-08-17 15:18:20|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|11642.91|0
1629213520000|2021-08-17 15:18:40|11643.91|11643.91|11643.4|11643.4|11643.91|11643.91|11643.4|11643.4|0
1629213530000|2021-08-17 15:18:50|11643.53|11643.53|11644.37|11644.37|11644.37|11644.37|11643.53|11643.53|0
1629213540000|2021-08-17 15:19:00|11644.78|11644.78|11644.78|11644.78|11644.78|11644.78|11644.78|11644.78|0
1629213560000|2021-08-17 15:19:20|11644.91|11644.91|11644.99|11644.99|11644.99|11644.99|11644.91|11644.91|0
1629213580000|2021-08-17 15:19:40|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|11646.22|0
1629213590000|2021-08-17 15:19:50|11646.6|11646.6|11646.6|11646.6|11647.83|11647.83|11646.6|11646.6|0
1629213600000|2021-08-17 15:20:00|11646.39|11646.39|11646.39|11646.39|11646.39|11646.39|11646.39|11646.39|0
1629213610000|2021-08-17 15:20:10|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|11646.18|0
1629213620000|2021-08-17 15:20:20|11645.75|11645.75|11645.75|11645.75|11645.75|11645.75|11645.75|11645.75|0
1629213630000|2021-08-17 15:20:30|11645.62|11645.62|11645.88|11645.88|11645.88|11645.88|11645.62|11645.62|0
1629213640000|2021-08-17 15:20:40|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|11645.52|0
1629213650000|2021-08-17 15:20:50|11645.28|11645.28|11645.82|11645.82|11645.82|11645.82|11645.28|11645.28|0
1629213660000|2021-08-17 15:21:00|11645.99|11645.99|11645.06|11645.06|11645.99|11645.99|11644.76|11644.76|0
1629213670000|2021-08-17 15:21:10|11645.87|11645.87|11645.43|11645.43|11645.87|11645.87|11645.43|11645.43|0
1629213700000|2021-08-17 15:21:40|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|11645.16|0
1629213710000|2021-08-17 15:21:50|11645.03|11645.03|11644.9|11644.9|11645.03|11645.03|11644.9|11644.9|0
1629213720000|2021-08-17 15:22:00|11644.84|11644.84|11644.92|11644.92|11644.92|11644.92|11644.84|11644.84|0
1629213730000|2021-08-17 15:22:10|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|11644.84|0
1629213740000|2021-08-17 15:22:20|11644.89|11644.89|11646.12|11646.12|11646.12|11646.12|11644.89|11644.89|0
1629213750000|2021-08-17 15:22:30|11646.48|11646.48|11645.75|11645.75|11646.53|11646.53|11645.75|11645.75|0
1629213770000|2021-08-17 15:22:50|11645.67|11645.67|11645.67|11645.67|11645.67|11645.67|11645.52|11645.52|0
1629213790000|2021-08-17 15:23:10|11645.51|11645.51|11645.67|11645.67|11645.67|11645.67|11645.51|11645.51|0
1629213810000|2021-08-17 15:23:30|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|11644.44|0
1629213820000|2021-08-17 15:23:40|11644.03|11644.03|11644.03|11644.03|11644.03|11644.03|11644.03|11644.03|0
1629213830000|2021-08-17 15:23:50|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|11643.03|0
1629213840000|2021-08-17 15:24:00|11642.56|11642.56|11642.78|11642.78|11642.78|11642.78|11642.56|11642.56|0
1629213850000|2021-08-17 15:24:10|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|0
1629213870000|2021-08-17 15:24:30|11642.45|11642.45|11642.26|11642.26|11642.45|11642.45|11642.26|11642.26|0
1629213880000|2021-08-17 15:24:40|11642.18|11642.18|11641.69|11641.69|11642.18|11642.18|11641.69|11641.69|0
1629213890000|2021-08-17 15:24:50|11641.45|11641.45|11641.75|11641.75|11641.88|11641.88|11641.45|11641.45|0
1629213900000|2021-08-17 15:25:00|11641.88|11641.88|11642.07|11642.07|11642.29|11642.29|11641.88|11641.88|0
1629213910000|2021-08-17 15:25:10|11642.31|11642.31|11641.83|11641.83|11642.72|11642.72|11641.83|11641.83|0
1629213920000|2021-08-17 15:25:20|11640.6|11640.6|11639.59|11639.59|11640.78|11640.78|11639.59|11639.59|0
1629213930000|2021-08-17 15:25:30|11639.42|11639.42|11639.53|11639.53|11639.54|11639.54|11639.42|11639.42|0
1629213940000|2021-08-17 15:25:40|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|11639.45|0
1629213950000|2021-08-17 15:25:50|11639.66|11639.66|11639.37|11639.37|11639.66|11639.66|11639.37|11639.37|0
1629213960000|2021-08-17 15:26:00|11640.6|11640.6|11640.65|11640.65|11640.65|11640.65|11640.52|11640.52|0
1629213970000|2021-08-17 15:26:10|11640.57|11640.57|11640.73|11640.73|11640.73|11640.73|11640.57|11640.57|0
1629213980000|2021-08-17 15:26:20|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|11640.56|0
1629213990000|2021-08-17 15:26:30|11640.15|11640.15|11639.4|11639.4|11640.15|11640.15|11639.15|11639.15|0
1629214000000|2021-08-17 15:26:40|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|11639.58|0
1629214010000|2021-08-17 15:26:50|11639.98|11639.98|11639.65|11639.65|11639.98|11639.98|11639.65|11639.65|0
1629214020000|2021-08-17 15:27:00|11639.58|11639.58|11640.7|11640.7|11640.7|11640.7|11639.58|11639.58|0
1629214030000|2021-08-17 15:27:10|11640.94|11640.94|11640.56|11640.56|11641.02|11641.02|11640.56|11640.56|0
1629214040000|2021-08-17 15:27:20|11640.32|11640.32|11640.73|11640.73|11640.73|11640.73|11640.32|11640.32|0
1629214050000|2021-08-17 15:27:30|11640.6|11640.6|11641.44|11641.44|11641.44|11641.44|11640.44|11640.44|0
1629214060000|2021-08-17 15:27:40|11641.09|11641.09|11640.95|11640.95|11641.09|11641.09|11640.95|11640.95|0
1629214070000|2021-08-17 15:27:50|11641.06|11641.06|11640.05|11640.05|11641.06|11641.06|11640.05|11640.05|0
1629214080000|2021-08-17 15:28:00|11640.11|11640.11|11639.92|11639.92|11640.11|11640.11|11639.92|11639.92|0
1629214090000|2021-08-17 15:28:10|11639.87|11639.87|11639.46|11639.46|11639.87|11639.87|11639.35|11639.35|0
1629214100000|2021-08-17 15:28:20|11639.28|11639.28|11639.17|11639.17|11639.68|11639.68|11639.17|11639.17|0
1629214110000|2021-08-17 15:28:30|11639.09|11639.09|11638.76|11638.76|11639.17|11639.17|11638.76|11638.76|0
1629214120000|2021-08-17 15:28:40|11639.17|11639.17|11638.33|11638.33|11639.17|11639.17|11637.75|11637.75|0
1629214130000|2021-08-17 15:28:50|11638.25|11638.25|11638.49|11638.49|11638.49|11638.49|11638.25|11638.25|0
1629214140000|2021-08-17 15:29:00|11639.49|11639.49|11637.83|11637.83|11639.9|11639.9|11637.83|11637.83|0
1629214150000|2021-08-17 15:29:10|11638.24|11638.24|11639.68|11639.68|11639.68|11639.68|11638.22|11638.22|0
1629214160000|2021-08-17 15:29:20|11639.32|11639.32|11639.49|11639.49|11639.84|11639.84|11639.32|11639.32|0
1629214170000|2021-08-17 15:29:30|11639.32|11639.32|11638.34|11638.34|11639.32|11639.32|11637.5|11637.5|0
1629214180000|2021-08-17 15:29:40|11637.52|11637.52|11639.23|11639.23|11639.6|11639.6|11637.52|11637.52|0
1629214190000|2021-08-17 15:29:50|11640.26|11640.26|11644.14|11644.14|11644.44|11644.44|11639.99|11639.99|0
1629270900000|2021-08-18 07:15:00|11686.16|11686.16|11686.24|11686.24|11686.24|11686.24|11685.6|11685.6|0
1629270910000|2021-08-18 07:15:10|11685.17|11685.17|11684.17|11684.17|11685.17|11685.17|11684.17|11684.17|0
1629270940000|2021-08-18 07:15:40|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|0
1629270950000|2021-08-18 07:15:50|11683.21|11683.21|11685.25|11685.25|11685.25|11685.25|11683.21|11683.21|0
1629270960000|2021-08-18 07:16:00|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|0
1629270970000|2021-08-18 07:16:10|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|11684.69|0
1629271000000|2021-08-18 07:16:40|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|11683.68|0
1629271010000|2021-08-18 07:16:50|11683.25|11683.25|11681.9|11681.9|11683.25|11683.25|11681.9|11681.9|0
1629271020000|2021-08-18 07:17:00|11681.58|11681.58|11681.79|11681.79|11681.79|11681.79|11681.58|11681.58|0
1629271030000|2021-08-18 07:17:10|11682.42|11682.42|11684.05|11684.05|11684.05|11684.05|11682.42|11682.42|0
1629271040000|2021-08-18 07:17:20|11683.83|11683.83|11683.83|11683.83|11684.24|11684.24|11683.83|11683.83|0
1629271070000|2021-08-18 07:17:50|11685.84|11685.84|11685.84|11685.84|11685.84|11685.84|11685.84|11685.84|0
1629271080000|2021-08-18 07:18:00|11685.58|11685.58|11684.58|11684.58|11685.58|11685.58|11684.58|11684.58|0
1629271100000|2021-08-18 07:18:20|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|11683.35|0
1629271110000|2021-08-18 07:18:30|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|11682.94|0
1629271120000|2021-08-18 07:18:40|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|11681.71|0
1629271130000|2021-08-18 07:18:50|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1629271140000|2021-08-18 07:19:00|11684.12|11684.12|11689.09|11689.09|11689.75|11689.75|11684.12|11684.12|0
1629271150000|2021-08-18 07:19:10|11688.93|11688.93|11688.52|11688.52|11688.93|11688.93|11688.52|11688.52|0
1629271170000|2021-08-18 07:19:30|11687.95|11687.95|11686.69|11686.69|11687.95|11687.95|11686.69|11686.69|0
1629271180000|2021-08-18 07:19:40|11687.12|11687.12|11688.56|11688.56|11688.56|11688.56|11687.12|11687.12|0
1629271190000|2021-08-18 07:19:50|11688.43|11688.43|11688.3|11688.3|11688.43|11688.43|11688.3|11688.3|0
1629271200000|2021-08-18 07:20:00|11690.3|11690.3|11691.12|11691.12|11691.12|11691.12|11690.3|11690.3|0
1629271210000|2021-08-18 07:20:10|11692.55|11692.55|11691.99|11691.99|11692.55|11692.55|11691.99|11691.99|0
1629271230000|2021-08-18 07:20:30|11692.7|11692.7|11692.88|11692.88|11692.88|11692.88|11692.7|11692.7|0
1629271240000|2021-08-18 07:20:40|11692.99|11692.99|11692.58|11692.58|11692.99|11692.99|11692.58|11692.58|0
1629271250000|2021-08-18 07:20:50|11692.91|11692.91|11693.73|11693.73|11693.73|11693.73|11692.91|11692.91|0
1629271260000|2021-08-18 07:21:00|11693.89|11693.89|11695.64|11695.64|11695.64|11695.64|11693.89|11693.89|0
1629271280000|2021-08-18 07:21:20|11695.99|11695.99|11697.74|11697.74|11697.74|11697.74|11695.99|11695.99|0
1629271290000|2021-08-18 07:21:30|11697.66|11697.66|11698.15|11698.15|11698.15|11698.15|11697.66|11697.66|0
1629271300000|2021-08-18 07:21:40|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|0
1629271310000|2021-08-18 07:21:50|11701.3|11701.3|11701.3|11701.3|11701.3|11701.3|11701.3|11701.3|0
1629271320000|2021-08-18 07:22:00|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|11701.83|0
1629271330000|2021-08-18 07:22:10|11701.12|11701.12|11700.91|11700.91|11701.12|11701.12|11700.91|11700.91|0
1629271350000|2021-08-18 07:22:30|11701.59|11701.59|11700.94|11700.94|11701.59|11701.59|11700.94|11700.94|0
1629271360000|2021-08-18 07:22:40|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|11701.16|0
1629271370000|2021-08-18 07:22:50|11699.15|11699.15|11699.15|11699.15|11699.15|11699.15|11699.15|11699.15|0
1629271380000|2021-08-18 07:23:00|11699.36|11699.36|11699.28|11699.28|11699.49|11699.49|11699.28|11699.28|0
1629271390000|2021-08-18 07:23:10|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|11699.69|0
1629271400000|2021-08-18 07:23:20|11700.17|11700.17|11700.33|11700.33|11700.41|11700.41|11700.17|11700.17|0
1629271410000|2021-08-18 07:23:30|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|0
1629271420000|2021-08-18 07:23:40|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|11699.98|0
1629271430000|2021-08-18 07:23:50|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|11700.25|0
1629271440000|2021-08-18 07:24:00|11700.01|11700.01|11699.6|11699.6|11700.01|11700.01|11699.6|11699.6|0
1629271450000|2021-08-18 07:24:10|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|0
1629271460000|2021-08-18 07:24:20|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|0
1629271490000|2021-08-18 07:24:50|11702.09|11702.09|11704.55|11704.55|11704.55|11704.55|11702.09|11702.09|0
1629271500000|2021-08-18 07:25:00|11705.55|11705.55|11704.81|11704.81|11705.55|11705.55|11704.81|11704.81|0
1629271510000|2021-08-18 07:25:10|11704.65|11704.65|11703.35|11703.35|11704.99|11704.99|11703.35|11703.35|0
1629271520000|2021-08-18 07:25:20|11703.22|11703.22|11704.22|11704.22|11704.22|11704.22|11703.22|11703.22|0
1629271550000|2021-08-18 07:25:50|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|11705.24|0
1629271560000|2021-08-18 07:26:00|11706.24|11706.24|11705.89|11705.89|11706.24|11706.24|11705.89|11705.89|0
1629271570000|2021-08-18 07:26:10|11706.02|11706.02|11704.79|11704.79|11706.02|11706.02|11704.79|11704.79|0
1629271580000|2021-08-18 07:26:20|11704.36|11704.36|11699.87|11699.87|11704.36|11704.36|11699.87|11699.87|0
1629271600000|2021-08-18 07:26:40|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|0
1629271610000|2021-08-18 07:26:50|11699.3|11699.3|11699.4|11699.4|11699.4|11699.4|11699.05|11699.05|0
1629271620000|2021-08-18 07:27:00|11699.61|11699.61|11700.26|11700.26|11700.26|11700.26|11699.61|11699.61|0
1629271630000|2021-08-18 07:27:10|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|0
1629271640000|2021-08-18 07:27:20|11701.94|11701.94|11702.76|11702.76|11702.76|11702.76|11701.94|11701.94|0
1629271650000|2021-08-18 07:27:30|11703.17|11703.17|11704.58|11704.58|11704.58|11704.58|11703.17|11703.17|0
1629271660000|2021-08-18 07:27:40|11703.76|11703.76|11704.1|11704.1|11704.1|11704.1|11703.76|11703.76|0
1629271670000|2021-08-18 07:27:50|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|0
1629271680000|2021-08-18 07:28:00|11703.76|11703.76|11703.52|11703.52|11703.83|11703.83|11703.52|11703.52|0
1629271700000|2021-08-18 07:28:20|11703.79|11703.79|11703.79|11703.79|11703.79|11703.79|11703.55|11703.55|0
1629271710000|2021-08-18 07:28:30|11703.47|11703.47|11703.47|11703.47|11703.47|11703.47|11703.47|11703.47|0
1629271730000|2021-08-18 07:28:50|11704.7|11704.7|11703.87|11703.87|11704.84|11704.84|11703.47|11703.47|0
1629271740000|2021-08-18 07:29:00|11704.13|11704.13|11703.83|11703.83|11704.13|11704.13|11703.83|11703.83|0
1629271760000|2021-08-18 07:29:20|11703.32|11703.32|11704.31|11704.31|11704.31|11704.31|11702.91|11702.91|0
1629271770000|2021-08-18 07:29:30|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|11703.9|0
1629271780000|2021-08-18 07:29:40|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|0
1629271790000|2021-08-18 07:29:50|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|11703.98|0
1629271800000|2021-08-18 07:30:00|11704.11|11704.11|11703.31|11703.31|11704.19|11704.19|11703.31|11703.31|0
1629271810000|2021-08-18 07:30:10|11703.46|11703.46|11704.66|11704.66|11704.66|11704.66|11702.65|11702.65|0
1629271820000|2021-08-18 07:30:20|11704.74|11704.74|11704.52|11704.52|11704.74|11704.74|11704.2|11704.2|0
1629271840000|2021-08-18 07:30:40|11704.09|11704.09|11704.09|11704.09|11704.09|11704.09|11704.09|11704.09|0
1629271850000|2021-08-18 07:30:50|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|11703.09|0
1629271860000|2021-08-18 07:31:00|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|11702.57|0
1629271870000|2021-08-18 07:31:10|11701.34|11701.34|11701.23|11701.23|11701.34|11701.34|11701.23|11701.23|0
1629271880000|2021-08-18 07:31:20|11701.1|11701.1|11699.2|11699.2|11701.1|11701.1|11699.2|11699.2|0
1629271920000|2021-08-18 07:32:00|11699.61|11699.61|11697.36|11697.36|11699.61|11699.61|11697.36|11697.36|0
1629271940000|2021-08-18 07:32:20|11696.36|11696.36|11694.86|11694.86|11696.36|11696.36|11694.86|11694.86|0
1629271950000|2021-08-18 07:32:30|11694.04|11694.04|11690.1|11690.1|11694.04|11694.04|11690.1|11690.1|0
1629271960000|2021-08-18 07:32:40|11689.94|11689.94|11688.23|11688.23|11689.94|11689.94|11688.23|11688.23|0
1629271970000|2021-08-18 07:32:50|11689.23|11689.23|11690.24|11690.24|11690.24|11690.24|11689.23|11689.23|0
1629271980000|2021-08-18 07:33:00|11690|11690|11689.25|11689.25|11690|11690|11689.25|11689.25|0
1629271990000|2021-08-18 07:33:10|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|11689.06|0
1629272000000|2021-08-18 07:33:20|11689.59|11689.59|11689.86|11689.86|11689.86|11689.86|11689.59|11689.59|0
1629272010000|2021-08-18 07:33:30|11690.21|11690.21|11690.38|11690.38|11690.38|11690.38|11690.21|11690.21|0
1629272020000|2021-08-18 07:33:40|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|0
1629272030000|2021-08-18 07:33:50|11690|11690|11689.83|11689.83|11690|11690|11689.83|11689.83|0
1629272040000|2021-08-18 07:34:00|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|11689.48|0
1629272060000|2021-08-18 07:34:20|11689.05|11689.05|11689.05|11689.05|11689.05|11689.05|11689.05|11689.05|0
1629272070000|2021-08-18 07:34:30|11688.04|11688.04|11685.62|11685.62|11688.04|11688.04|11685.62|11685.62|0
1629272080000|2021-08-18 07:34:40|11684.62|11684.62|11685.95|11685.95|11685.95|11685.95|11684.62|11684.62|0
1629272090000|2021-08-18 07:34:50|11686.38|11686.38|11688.61|11688.61|11688.61|11688.61|11686.38|11686.38|0
1629272100000|2021-08-18 07:35:00|11687.6|11687.6|11686.6|11686.6|11687.96|11687.96|11686.6|11686.6|0
1629272110000|2021-08-18 07:35:10|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|11685.95|0
1629272120000|2021-08-18 07:35:20|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|11685.68|0
1629272140000|2021-08-18 07:35:40|11685.81|11685.81|11684.58|11684.58|11685.81|11685.81|11684.58|11684.58|0
1629272150000|2021-08-18 07:35:50|11684.38|11684.38|11684.69|11684.69|11684.69|11684.69|11684.38|11684.38|0
1629272160000|2021-08-18 07:36:00|11683.87|11683.87|11683.62|11683.62|11683.87|11683.87|11683.62|11683.62|0
1629272170000|2021-08-18 07:36:10|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|0
1629272180000|2021-08-18 07:36:20|11683.87|11683.87|11683.56|11683.56|11683.87|11683.87|11683.56|11683.56|0
1629272190000|2021-08-18 07:36:30|11683.51|11683.51|11684.28|11684.28|11684.28|11684.28|11683.51|11683.51|0
1629272200000|2021-08-18 07:36:40|11684.36|11684.36|11684.53|11684.53|11684.53|11684.53|11684.36|11684.36|0
1629272210000|2021-08-18 07:36:50|11684.7|11684.7|11684.87|11684.87|11684.87|11684.87|11684.7|11684.7|0
1629272220000|2021-08-18 07:37:00|11684.94|11684.94|11685.8|11685.8|11685.8|11685.8|11684.94|11684.94|0
1629272250000|2021-08-18 07:37:30|11686.21|11686.21|11688.93|11688.93|11688.93|11688.93|11686.21|11686.21|0
1629272260000|2021-08-18 07:37:40|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|11688.72|0
1629272280000|2021-08-18 07:38:00|11688.31|11688.31|11687.3|11687.3|11688.31|11688.31|11687.3|11687.3|0
1629272290000|2021-08-18 07:38:10|11686.3|11686.3|11684.07|11684.07|11686.3|11686.3|11684.07|11684.07|0
1629272330000|2021-08-18 07:38:50|11683.9|11683.9|11683.84|11683.84|11684.25|11684.25|11683.84|11683.84|0
1629272340000|2021-08-18 07:39:00|11684.2|11684.2|11684.2|11684.2|11684.2|11684.2|11684.2|11684.2|0
1629272360000|2021-08-18 07:39:20|11685.2|11685.2|11684.2|11684.2|11685.2|11685.2|11684.2|11684.2|0
1629272370000|2021-08-18 07:39:30|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|0
1629272380000|2021-08-18 07:39:40|11685.56|11685.56|11686.81|11686.81|11686.81|11686.81|11685.56|11685.56|0
1629272390000|2021-08-18 07:39:50|11685.99|11685.99|11688.33|11688.33|11688.33|11688.33|11685.99|11685.99|0
1629272400000|2021-08-18 07:40:00|11687.98|11687.98|11686.97|11686.97|11687.98|11687.98|11686.97|11686.97|0
1629272410000|2021-08-18 07:40:10|11686.62|11686.62|11685.49|11685.49|11688.03|11688.03|11685.49|11685.49|0
1629272420000|2021-08-18 07:40:20|11685.39|11685.39|11685.34|11685.34|11685.39|11685.39|11685.34|11685.34|0
1629272430000|2021-08-18 07:40:30|11685.47|11685.47|11685.7|11685.7|11685.7|11685.7|11685.47|11685.47|0
1629272440000|2021-08-18 07:40:40|11685.94|11685.94|11686.43|11686.43|11686.59|11686.59|11685.89|11685.89|0
1629272450000|2021-08-18 07:40:50|11686.84|11686.84|11686.42|11686.42|11686.84|11686.84|11686.42|11686.42|0
1629272460000|2021-08-18 07:41:00|11686.88|11686.88|11687.29|11687.29|11687.29|11687.29|11686.88|11686.88|0
1629272470000|2021-08-18 07:41:10|11687.39|11687.39|11686.93|11686.93|11687.39|11687.39|11686.93|11686.93|0
1629272480000|2021-08-18 07:41:20|11686.98|11686.98|11688.21|11688.21|11688.21|11688.21|11686.98|11686.98|0
1629272500000|2021-08-18 07:41:40|11687.99|11687.99|11685.93|11685.93|11688.26|11688.26|11685.93|11685.93|0
1629272510000|2021-08-18 07:41:50|11685.22|11685.22|11682.99|11682.99|11685.22|11685.22|11682.99|11682.99|0
1629272520000|2021-08-18 07:42:00|11682.89|11682.89|11681.49|11681.49|11682.89|11682.89|11681.49|11681.49|0
1629272530000|2021-08-18 07:42:10|11681.84|11681.84|11682.05|11682.05|11682.05|11682.05|11681.84|11681.84|0
1629272540000|2021-08-18 07:42:20|11682.45|11682.45|11683.1|11683.1|11683.1|11683.1|11682.1|11682.1|0
1629272550000|2021-08-18 07:42:30|11683.81|11683.81|11686.27|11686.27|11686.27|11686.27|11683.81|11683.81|0
1629272560000|2021-08-18 07:42:40|11686.68|11686.68|11685.45|11685.45|11686.68|11686.68|11685.45|11685.45|0
1629272570000|2021-08-18 07:42:50|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|11686.21|0
1629272580000|2021-08-18 07:43:00|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|11686.74|0
1629272600000|2021-08-18 07:43:20|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|11687.75|0
1629272610000|2021-08-18 07:43:30|11686.74|11686.74|11687.45|11687.45|11687.45|11687.45|11686.74|11686.74|0
1629272630000|2021-08-18 07:43:50|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|0
1629272650000|2021-08-18 07:44:10|11687.94|11687.94|11687.94|11687.94|11687.94|11687.94|11687.94|11687.94|0
1629272680000|2021-08-18 07:44:40|11688.81|11688.81|11688.81|11688.81|11688.81|11688.81|11688.81|11688.81|0
1629272710000|2021-08-18 07:45:10|11688.37|11688.37|11688.37|11688.37|11688.37|11688.37|11688.37|11688.37|0
1629272720000|2021-08-18 07:45:20|11688.61|11688.61|11686.43|11686.43|11689.33|11689.33|11686.43|11686.43|0
1629272740000|2021-08-18 07:45:40|11687.24|11687.24|11687.24|11687.24|11688.25|11688.25|11687.24|11687.24|0
1629272760000|2021-08-18 07:46:00|11686.01|11686.01|11686.23|11686.23|11686.23|11686.23|11686.01|11686.01|0
1629272770000|2021-08-18 07:46:10|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|0
1629272780000|2021-08-18 07:46:20|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|0
1629272810000|2021-08-18 07:46:50|11688.58|11688.58|11688.84|11688.84|11688.84|11688.84|11688.58|11688.58|0
1629272840000|2021-08-18 07:47:20|11690.85|11690.85|11690.37|11690.37|11690.85|11690.85|11690.37|11690.37|0
1629272850000|2021-08-18 07:47:30|11689.37|11689.37|11689.46|11689.46|11689.54|11689.54|11689.2|11689.2|0
1629272860000|2021-08-18 07:47:40|11688.45|11688.45|11688.62|11688.62|11688.62|11688.62|11688.45|11688.45|0
1629272870000|2021-08-18 07:47:50|11689.69|11689.69|11689.82|11689.82|11689.82|11689.82|11689.69|11689.69|0
1629272880000|2021-08-18 07:48:00|11688.82|11688.82|11688.82|11688.82|11688.82|11688.82|11688.82|11688.82|0
1629272890000|2021-08-18 07:48:10|11687.81|11687.81|11687.14|11687.14|11687.81|11687.81|11687.14|11687.14|0
1629272900000|2021-08-18 07:48:20|11687.55|11687.55|11686.54|11686.54|11687.55|11687.55|11686.54|11686.54|0
1629272910000|2021-08-18 07:48:30|11686.13|11686.13|11685.23|11685.23|11686.85|11686.85|11685.23|11685.23|0
1629272920000|2021-08-18 07:48:40|11684.52|11684.52|11685.52|11685.52|11685.52|11685.52|11684.52|11684.52|0
1629272930000|2021-08-18 07:48:50|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|11685.35|0
1629272940000|2021-08-18 07:49:00|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|11684.44|0
1629272950000|2021-08-18 07:49:10|11685.2|11685.2|11684.44|11684.44|11685.25|11685.25|11684.39|11684.39|0
1629272960000|2021-08-18 07:49:20|11686.27|11686.27|11686.62|11686.62|11686.62|11686.62|11686.27|11686.27|0
1629272970000|2021-08-18 07:49:30|11685.71|11685.71|11685.66|11685.66|11686.62|11686.62|11685.66|11685.66|0
1629273000000|2021-08-18 07:50:00|11686.19|11686.19|11686.32|11686.32|11686.32|11686.32|11686.19|11686.19|0
1629273010000|2021-08-18 07:50:10|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|0
1629273020000|2021-08-18 07:50:20|11686.32|11686.32|11686.73|11686.73|11686.73|11686.73|11686.32|11686.32|0
1629273030000|2021-08-18 07:50:30|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|11686.6|0
1629273040000|2021-08-18 07:50:40|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|0
1629273050000|2021-08-18 07:50:50|11686.78|11686.78|11689.24|11689.24|11689.24|11689.24|11686.78|11686.78|0
1629273060000|2021-08-18 07:51:00|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|11689.03|0
1629273070000|2021-08-18 07:51:10|11689.33|11689.33|11689.07|11689.07|11689.33|11689.33|11689.07|11689.07|0
1629273080000|2021-08-18 07:51:20|11687.59|11687.59|11687.49|11687.49|11687.59|11687.59|11687.49|11687.49|0
1629273090000|2021-08-18 07:51:30|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|11687.27|0
1629273100000|2021-08-18 07:51:40|11687.47|11687.47|11686.52|11686.52|11687.47|11687.47|11686.52|11686.52|0
1629273110000|2021-08-18 07:51:50|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|11686.11|0
1629273120000|2021-08-18 07:52:00|11685.46|11685.46|11685.8|11685.8|11685.8|11685.8|11685.25|11685.25|0
1629273130000|2021-08-18 07:52:10|11684.58|11684.58|11684.42|11684.42|11684.58|11684.58|11684.42|11684.42|0
1629273140000|2021-08-18 07:52:20|11684.25|11684.25|11682.68|11682.68|11684.25|11684.25|11682.68|11682.68|0
1629273170000|2021-08-18 07:52:50|11683.5|11683.5|11683.5|11683.5|11683.5|11683.5|11683.5|11683.5|0
1629273180000|2021-08-18 07:53:00|11683.34|11683.34|11683.26|11683.26|11683.34|11683.34|11683.26|11683.26|0
1629273190000|2021-08-18 07:53:10|11682.5|11682.5|11681.84|11681.84|11682.5|11682.5|11681.84|11681.84|0
1629273210000|2021-08-18 07:53:30|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|11681.89|0
1629273220000|2021-08-18 07:53:40|11680.41|11680.41|11683.43|11683.43|11683.43|11683.43|11680.41|11680.41|0
1629273230000|2021-08-18 07:53:50|11683.35|11683.35|11683.11|11683.11|11683.35|11683.35|11682.11|11682.11|0
1629273240000|2021-08-18 07:54:00|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|11683.03|0
1629273250000|2021-08-18 07:54:10|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|11682.79|0
1629273260000|2021-08-18 07:54:20|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|11682.76|0
1629273270000|2021-08-18 07:54:30|11684.48|11684.48|11684.38|11684.38|11684.48|11684.48|11684.38|11684.38|0
1629273280000|2021-08-18 07:54:40|11685.61|11685.61|11686.02|11686.02|11686.02|11686.02|11685.61|11685.61|0
1629273300000|2021-08-18 07:55:00|11686.19|11686.19|11686.4|11686.4|11687.22|11687.22|11686.19|11686.19|0
1629273340000|2021-08-18 07:55:40|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|0
1629273360000|2021-08-18 07:56:00|11687|11687|11687|11687|11687|11687|11687|11687|0
1629273370000|2021-08-18 07:56:10|11686.52|11686.52|11686.28|11686.28|11686.52|11686.52|11686.28|11686.28|0
1629273380000|2021-08-18 07:56:20|11686.52|11686.52|11686.76|11686.76|11686.76|11686.76|11686.52|11686.52|0
1629273390000|2021-08-18 07:56:30|11688.9|11688.9|11689.17|11689.17|11689.17|11689.17|11688.38|11688.38|0
1629273400000|2021-08-18 07:56:40|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|0
1629273410000|2021-08-18 07:56:50|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|11690.14|0
1629273420000|2021-08-18 07:57:00|11689.73|11689.73|11689.9|11689.9|11689.9|11689.9|11689.73|11689.73|0
1629273430000|2021-08-18 07:57:10|11691.13|11691.13|11691.13|11691.13|11691.13|11691.13|11691.13|11691.13|0
1629273450000|2021-08-18 07:57:30|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|0
1629273460000|2021-08-18 07:57:40|11691.62|11691.62|11691.7|11691.7|11691.7|11691.7|11691.62|11691.62|0
1629273470000|2021-08-18 07:57:50|11691.54|11691.54|11695.09|11695.09|11695.09|11695.09|11691.54|11691.54|0
1629273480000|2021-08-18 07:58:00|11695.36|11695.36|11696.22|11696.22|11696.22|11696.22|11695.2|11695.2|0
1629273490000|2021-08-18 07:58:10|11696.63|11696.63|11696.63|11696.63|11696.63|11696.63|11696.63|11696.63|0
1629273510000|2021-08-18 07:58:30|11701.57|11701.57|11699.49|11699.49|11701.57|11701.57|11699.49|11699.49|0
1629273530000|2021-08-18 07:58:50|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|11699.33|0
1629273540000|2021-08-18 07:59:00|11698.32|11698.32|11696.86|11696.86|11698.32|11698.32|11696.45|11696.45|0
1629273550000|2021-08-18 07:59:10|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|11696.45|0
1629273560000|2021-08-18 07:59:20|11696.19|11696.19|11695.96|11695.96|11696.19|11696.19|11695.96|11695.96|0
1629273570000|2021-08-18 07:59:30|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|11694.89|0
1629273590000|2021-08-18 07:59:50|11694.81|11694.81|11695.04|11695.04|11695.21|11695.21|11694.81|11694.81|0
1629273600000|2021-08-18 08:00:00|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|0
1629273610000|2021-08-18 08:00:10|11694.46|11694.46|11692.21|11692.21|11694.46|11694.46|11692.21|11692.21|0
1629273620000|2021-08-18 08:00:20|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|11694.67|0
1629273630000|2021-08-18 08:00:30|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|11695.1|0
1629273650000|2021-08-18 08:00:50|11694.8|11694.8|11694.8|11694.8|11694.8|11694.8|11694.8|11694.8|0
1629273660000|2021-08-18 08:01:00|11693.57|11693.57|11693.57|11693.57|11693.57|11693.57|11693.57|11693.57|0
1629273670000|2021-08-18 08:01:10|11692.15|11692.15|11690.27|11690.27|11692.15|11692.15|11690.27|11690.27|0
1629273680000|2021-08-18 08:01:20|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|11689.27|0
1629273690000|2021-08-18 08:01:30|11689.14|11689.14|11689.27|11689.27|11689.27|11689.27|11689.14|11689.14|0
1629273710000|2021-08-18 08:01:50|11691.28|11691.28|11691.6|11691.6|11692.82|11692.82|11691.28|11691.28|0
1629273720000|2021-08-18 08:02:00|11690.88|11690.88|11690.34|11690.34|11690.88|11690.88|11690.34|11690.34|0
1629273750000|2021-08-18 08:02:30|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|11690.26|0
1629273760000|2021-08-18 08:02:40|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|11689.92|0
1629273770000|2021-08-18 08:02:50|11692.21|11692.21|11691.91|11691.91|11692.21|11692.21|11691.35|11691.35|0
1629273780000|2021-08-18 08:03:00|11692.01|11692.01|11691.77|11691.77|11692.01|11692.01|11691.77|11691.77|0
1629273800000|2021-08-18 08:03:20|11691.55|11691.55|11690.6|11690.6|11691.55|11691.55|11690.6|11690.6|0
1629273820000|2021-08-18 08:03:40|11690.12|11690.12|11690.05|11690.05|11690.12|11690.12|11690.05|11690.05|0
1629273840000|2021-08-18 08:04:00|11690.12|11690.12|11690.05|11690.05|11690.12|11690.12|11690.05|11690.05|0
1629273850000|2021-08-18 08:04:10|11689.69|11689.69|11689.47|11689.47|11689.69|11689.69|11689.47|11689.47|0
1629273870000|2021-08-18 08:04:30|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|11688.46|0
1629273880000|2021-08-18 08:04:40|11688.33|11688.33|11688.46|11688.46|11688.46|11688.46|11688.2|11688.2|0
1629273890000|2021-08-18 08:04:50|11687.46|11687.46|11687.35|11687.35|11687.46|11687.46|11687.2|11687.2|0
1629273900000|2021-08-18 08:05:00|11687.7|11687.7|11686.84|11686.84|11687.7|11687.7|11686.84|11686.84|0
1629273910000|2021-08-18 08:05:10|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|11686.67|0
1629273920000|2021-08-18 08:05:20|11686.54|11686.54|11686.4|11686.4|11686.54|11686.54|11686.4|11686.4|0
1629273930000|2021-08-18 08:05:30|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|0
1629273940000|2021-08-18 08:05:40|11686.68|11686.68|11690.14|11690.14|11690.14|11690.14|11686.68|11686.68|0
1629273950000|2021-08-18 08:05:50|11690.5|11690.5|11691.26|11691.26|11691.26|11691.26|11690.5|11690.5|0
1629273960000|2021-08-18 08:06:00|11691.34|11691.34|11691.54|11691.54|11691.54|11691.54|11690.83|11690.83|0
1629273970000|2021-08-18 08:06:10|11691.28|11691.28|11691.84|11691.84|11691.84|11691.84|11691.03|11691.03|0
1629273980000|2021-08-18 08:06:20|11691.33|11691.33|11691.08|11691.08|11691.33|11691.33|11691.08|11691.08|0
1629273990000|2021-08-18 08:06:30|11691.28|11691.28|11692.04|11692.04|11692.04|11692.04|11691.28|11691.28|0
1629274010000|2021-08-18 08:06:50|11692.81|11692.81|11692.64|11692.64|11692.81|11692.81|11692.64|11692.64|0
1629274030000|2021-08-18 08:07:10|11692.99|11692.99|11692.99|11692.99|11692.99|11692.99|11692.99|11692.99|0
1629274040000|2021-08-18 08:07:20|11692.48|11692.48|11692.84|11692.84|11692.84|11692.84|11692.48|11692.48|0
1629274060000|2021-08-18 08:07:40|11693.25|11693.25|11693.65|11693.65|11693.65|11693.65|11693.25|11693.25|0
1629274070000|2021-08-18 08:07:50|11695.66|11695.66|11696.99|11696.99|11696.99|11696.99|11695.66|11695.66|0
1629274080000|2021-08-18 08:08:00|11696.66|11696.66|11696.54|11696.54|11696.71|11696.71|11696.54|11696.54|0
1629274090000|2021-08-18 08:08:10|11696.13|11696.13|11696.18|11696.18|11696.95|11696.95|11696.13|11696.13|0
1629274100000|2021-08-18 08:08:20|11697.35|11697.35|11697.77|11697.77|11697.77|11697.77|11697.35|11697.35|0
1629274110000|2021-08-18 08:08:30|11695.89|11695.89|11695.33|11695.33|11695.89|11695.89|11695.33|11695.33|0
1629274130000|2021-08-18 08:08:50|11695.69|11695.69|11695.84|11695.84|11695.84|11695.84|11695.69|11695.69|0
1629274140000|2021-08-18 08:09:00|11695.92|11695.92|11697.55|11697.55|11697.55|11697.55|11695.92|11695.92|0
1629274150000|2021-08-18 08:09:10|11697.14|11697.14|11697.04|11697.04|11697.14|11697.14|11697.04|11697.04|0
1629274160000|2021-08-18 08:09:20|11697.45|11697.45|11694.18|11694.18|11697.45|11697.45|11694.18|11694.18|0
1629274180000|2021-08-18 08:09:40|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|11694.58|0
1629274190000|2021-08-18 08:09:50|11694.99|11694.99|11694.84|11694.84|11694.99|11694.99|11694.48|11694.48|0
1629274200000|2021-08-18 08:10:00|11694.19|11694.19|11690.38|11690.38|11694.19|11694.19|11690.38|11690.38|0
1629274210000|2021-08-18 08:10:10|11689.95|11689.95|11690.37|11690.37|11690.61|11690.61|11689.95|11689.95|0
1629274220000|2021-08-18 08:10:20|11690.16|11690.16|11690.16|11690.16|11690.16|11690.16|11690.16|11690.16|0
1629274240000|2021-08-18 08:10:40|11691.16|11691.16|11692.15|11692.15|11692.36|11692.36|11691.16|11691.16|0
1629274250000|2021-08-18 08:10:50|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|11691.75|0
1629274270000|2021-08-18 08:11:10|11691.93|11691.93|11692.08|11692.08|11692.08|11692.08|11691.93|11691.93|0
1629274280000|2021-08-18 08:11:20|11692.15|11692.15|11691.53|11691.53|11692.15|11692.15|11691.53|11691.53|0
1629274290000|2021-08-18 08:11:30|11691.63|11691.63|11691.63|11691.63|11691.63|11691.63|11691.63|11691.63|0
1629274310000|2021-08-18 08:11:50|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|11691.95|0
1629274320000|2021-08-18 08:12:00|11690.72|11690.72|11690.72|11690.72|11690.72|11690.72|11690.72|11690.72|0
1629274330000|2021-08-18 08:12:10|11690.55|11690.55|11688.63|11688.63|11690.55|11690.55|11688.63|11688.63|0
1629274340000|2021-08-18 08:12:20|11689.3|11689.3|11689|11689|11690.01|11690.01|11689|11689|0
1629274350000|2021-08-18 08:12:30|11689.41|11689.41|11689.41|11689.41|11689.41|11689.41|11689.41|11689.41|0
1629274360000|2021-08-18 08:12:40|11689.77|11689.77|11690.17|11690.17|11690.17|11690.17|11689.77|11689.77|0
1629274370000|2021-08-18 08:12:50|11689.71|11689.71|11689.61|11689.61|11689.77|11689.77|11689.61|11689.61|0
1629274380000|2021-08-18 08:13:00|11690.62|11690.62|11690.46|11690.46|11690.62|11690.62|11690.46|11690.46|0
1629274390000|2021-08-18 08:13:10|11690.11|11690.11|11690.52|11690.52|11690.52|11690.52|11690.11|11690.11|0
1629274400000|2021-08-18 08:13:20|11690.37|11690.37|11689.77|11689.77|11690.37|11690.37|11689.77|11689.77|0
1629274410000|2021-08-18 08:13:30|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|11689.72|0
1629274420000|2021-08-18 08:13:40|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|0
1629274440000|2021-08-18 08:14:00|11689.73|11689.73|11689.43|11689.43|11689.78|11689.78|11689.43|11689.43|0
1629274450000|2021-08-18 08:14:10|11689.25|11689.25|11688.8|11688.8|11689.76|11689.76|11688.8|11688.8|0
1629274460000|2021-08-18 08:14:20|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|0
1629274470000|2021-08-18 08:14:30|11689.16|11689.16|11690.32|11690.32|11690.32|11690.32|11689|11689|0
1629274480000|2021-08-18 08:14:40|11690.04|11690.04|11689.83|11689.83|11690.04|11690.04|11689.83|11689.83|0
1629274490000|2021-08-18 08:14:50|11689.42|11689.42|11688.16|11688.16|11689.42|11689.42|11688.16|11688.16|0
1629274500000|2021-08-18 08:15:00|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|0
1629274510000|2021-08-18 08:15:10|11687.1|11687.1|11686.95|11686.95|11687.1|11687.1|11686.95|11686.95|0
1629274520000|2021-08-18 08:15:20|11687.76|11687.76|11687.69|11687.69|11687.76|11687.76|11687.11|11687.11|0
1629274530000|2021-08-18 08:15:30|11688.04|11688.04|11687.31|11687.31|11688.04|11688.04|11687.18|11687.18|0
1629274540000|2021-08-18 08:15:40|11686.9|11686.9|11686.26|11686.26|11686.9|11686.9|11686.26|11686.26|0
1629274550000|2021-08-18 08:15:50|11686.07|11686.07|11686.51|11686.51|11686.51|11686.51|11685.59|11685.59|0
1629274560000|2021-08-18 08:16:00|11686.38|11686.38|11684.75|11684.75|11686.38|11686.38|11684.75|11684.75|0
1629274580000|2021-08-18 08:16:20|11684.56|11684.56|11676.64|11676.64|11684.56|11684.56|11676.29|11676.29|0
1629274590000|2021-08-18 08:16:30|11677.64|11677.64|11677.64|11677.64|11677.64|11677.64|11677.64|11677.64|0
1629274600000|2021-08-18 08:16:40|11677.86|11677.86|11678.07|11678.07|11678.07|11678.07|11677.86|11677.86|0
1629274610000|2021-08-18 08:16:50|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|0
1629274620000|2021-08-18 08:17:00|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|0
1629274650000|2021-08-18 08:17:30|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|11679.36|0
1629274660000|2021-08-18 08:17:40|11678.14|11678.14|11679.77|11679.77|11679.77|11679.77|11678.14|11678.14|0
1629274670000|2021-08-18 08:17:50|11680.28|11680.28|11680.49|11680.49|11681.51|11681.51|11680.28|11680.28|0
1629274700000|2021-08-18 08:18:20|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|11680.32|0
1629274710000|2021-08-18 08:18:30|11680.15|11680.15|11679.87|11679.87|11680.15|11680.15|11679.59|11679.59|0
1629274720000|2021-08-18 08:18:40|11680|11680|11680.05|11680.05|11680.05|11680.05|11680|11680|0
1629274730000|2021-08-18 08:18:50|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|11679.7|0
1629274770000|2021-08-18 08:19:30|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|11680.51|0
1629274780000|2021-08-18 08:19:40|11680.92|11680.92|11689.8|11689.8|11689.8|11689.8|11680.92|11680.92|0
1629274800000|2021-08-18 08:20:00|11689.27|11689.27|11689.43|11689.43|11689.43|11689.43|11689.27|11689.27|0
1629274810000|2021-08-18 08:20:10|11687.42|11687.42|11685.79|11685.79|11687.42|11687.42|11685.79|11685.79|0
1629274820000|2021-08-18 08:20:20|11683.66|11683.66|11684.73|11684.73|11684.73|11684.73|11683.66|11683.66|0
1629274830000|2021-08-18 08:20:30|11685.13|11685.13|11678.67|11678.67|11685.13|11685.13|11678.67|11678.67|0
1629274840000|2021-08-18 08:20:40|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|0
1629274870000|2021-08-18 08:21:10|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|11682.17|0
1629274880000|2021-08-18 08:21:20|11683.14|11683.14|11682.53|11682.53|11683.8|11683.8|11682.43|11682.43|0
1629274890000|2021-08-18 08:21:30|11683.7|11683.7|11684.56|11684.56|11684.56|11684.56|11683.7|11683.7|0
1629274910000|2021-08-18 08:21:50|11686.24|11686.24|11683.09|11683.09|11686.24|11686.24|11683.09|11683.09|0
1629274930000|2021-08-18 08:22:10|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|11683.19|0
1629274940000|2021-08-18 08:22:20|11683.11|11683.11|11681.93|11681.93|11683.35|11683.35|11681.93|11681.93|0
1629274950000|2021-08-18 08:22:30|11683.56|11683.56|11682.65|11682.65|11683.61|11683.61|11682.65|11682.65|0
1629274960000|2021-08-18 08:22:40|11683.61|11683.61|11682.61|11682.61|11683.61|11683.61|11682.61|11682.61|0
1629274980000|2021-08-18 08:23:00|11684.13|11684.13|11684.3|11684.3|11684.3|11684.3|11684.13|11684.13|0
1629274990000|2021-08-18 08:23:10|11683.13|11683.13|11683.86|11683.86|11683.86|11683.86|11683.13|11683.13|0
1629275000000|2021-08-18 08:23:20|11684.07|11684.07|11681.73|11681.73|11684.07|11684.07|11681.73|11681.73|0
1629275020000|2021-08-18 08:23:40|11682.26|11682.26|11685.11|11685.11|11685.11|11685.11|11682.26|11682.26|0
1629275030000|2021-08-18 08:23:50|11684.05|11684.05|11682.64|11682.64|11684.05|11684.05|11682.64|11682.64|0
1629275040000|2021-08-18 08:24:00|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|11682.4|0
1629275050000|2021-08-18 08:24:10|11685.77|11685.77|11685.77|11685.77|11685.77|11685.77|11685.77|11685.77|0
1629275060000|2021-08-18 08:24:20|11685.96|11685.96|11687.02|11687.02|11687.02|11687.02|11685.96|11685.96|0
1629275080000|2021-08-18 08:24:40|11686.92|11686.92|11687.27|11687.27|11687.27|11687.27|11686.92|11686.92|0
1629275130000|2021-08-18 08:25:30|11686.27|11686.27|11686.27|11686.27|11686.27|11686.27|11686.27|11686.27|0
1629275150000|2021-08-18 08:25:50|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|11685.2|0
1629275160000|2021-08-18 08:26:00|11685.27|11685.27|11685.25|11685.25|11685.27|11685.27|11685.25|11685.25|0
1629275190000|2021-08-18 08:26:30|11686.26|11686.26|11686.26|11686.26|11686.26|11686.26|11686.26|11686.26|0
1629275200000|2021-08-18 08:26:40|11685.25|11685.25|11684.02|11684.02|11685.25|11685.25|11684.02|11684.02|0
1629275220000|2021-08-18 08:27:00|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|11684.29|0
1629275230000|2021-08-18 08:27:10|11683.78|11683.78|11683.78|11683.78|11683.78|11683.78|11683.78|11683.78|0
1629275250000|2021-08-18 08:27:30|11683.07|11683.07|11681.71|11681.71|11683.07|11683.07|11681.71|11681.71|0
1629275270000|2021-08-18 08:27:50|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|11682.15|0
1629275300000|2021-08-18 08:28:20|11681.74|11681.74|11682.28|11682.28|11682.41|11682.41|11681.74|11681.74|0
1629275310000|2021-08-18 08:28:30|11682.6|11682.6|11682.19|11682.19|11682.6|11682.6|11682.19|11682.19|0
1629275320000|2021-08-18 08:28:40|11681.83|11681.83|11681.96|11681.96|11681.96|11681.96|11681.48|11681.48|0
1629275330000|2021-08-18 08:28:50|11682.2|11682.2|11681.59|11681.59|11682.2|11682.2|11680.59|11680.59|0
1629275340000|2021-08-18 08:29:00|11682.6|11682.6|11684.17|11684.17|11684.17|11684.17|11682.6|11682.6|0
1629275350000|2021-08-18 08:29:10|11684.34|11684.34|11683.09|11683.09|11684.34|11684.34|11682.88|11682.88|0
1629275360000|2021-08-18 08:29:20|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|11682.09|0
1629275390000|2021-08-18 08:29:50|11682.11|11682.11|11679.93|11679.93|11682.11|11682.11|11679.93|11679.93|0
1629275400000|2021-08-18 08:30:00|11679.45|11679.45|11680.05|11680.05|11680.05|11680.05|11679.28|11679.28|0
1629275410000|2021-08-18 08:30:10|11680.28|11680.28|11683.03|11683.03|11683.03|11683.03|11680.28|11680.28|0
1629275420000|2021-08-18 08:30:20|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|11681.81|0
1629275430000|2021-08-18 08:30:30|11681.65|11681.65|11681.33|11681.33|11681.65|11681.65|11681.33|11681.33|0
1629275440000|2021-08-18 08:30:40|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|11680.8|0
1629275490000|2021-08-18 08:31:30|11680.69|11680.69|11682.07|11682.07|11682.07|11682.07|11680.69|11680.69|0
1629275500000|2021-08-18 08:31:40|11682.12|11682.12|11680.58|11680.58|11682.12|11682.12|11680.58|11680.58|0
1629275520000|2021-08-18 08:32:00|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|0
1629275530000|2021-08-18 08:32:10|11677.06|11677.06|11677.13|11677.13|11677.13|11677.13|11677.06|11677.06|0
1629275550000|2021-08-18 08:32:30|11677.29|11677.29|11676.58|11676.58|11677.29|11677.29|11676.58|11676.58|0
1629275560000|2021-08-18 08:32:40|11676.78|11676.78|11677.08|11677.08|11677.08|11677.08|11676.78|11676.78|0
1629275570000|2021-08-18 08:32:50|11677.49|11677.49|11677.49|11677.49|11677.49|11677.49|11677.49|11677.49|0
1629275600000|2021-08-18 08:33:20|11678.72|11678.72|11677.21|11677.21|11678.72|11678.72|11677.21|11677.21|0
1629275610000|2021-08-18 08:33:30|11677.37|11677.37|11677.32|11677.32|11677.37|11677.37|11677.32|11677.32|0
1629275620000|2021-08-18 08:33:40|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|11677.06|0
1629275640000|2021-08-18 08:34:00|11677.88|11677.88|11678.18|11678.18|11678.18|11678.18|11677.88|11677.88|0
1629275650000|2021-08-18 08:34:10|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|0
1629275660000|2021-08-18 08:34:20|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|11678.56|0
1629275670000|2021-08-18 08:34:30|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|11678.8|0
1629275700000|2021-08-18 08:35:00|11678.9|11678.9|11679|11679|11679.41|11679.41|11678.9|11678.9|0
1629275720000|2021-08-18 08:35:20|11680.58|11680.58|11683.03|11683.03|11683.03|11683.03|11680.02|11680.02|0
1629275730000|2021-08-18 08:35:30|11682.88|11682.88|11682.88|11682.88|11682.88|11682.88|11682.88|11682.88|0
1629275740000|2021-08-18 08:35:40|11681.61|11681.61|11683.46|11683.46|11683.62|11683.62|11681.61|11681.61|0
1629275750000|2021-08-18 08:35:50|11683.05|11683.05|11683.64|11683.64|11683.64|11683.64|11682.65|11682.65|0
1629275770000|2021-08-18 08:36:10|11683.59|11683.59|11683.45|11683.45|11683.59|11683.59|11683.37|11683.37|0
1629275780000|2021-08-18 08:36:20|11682.89|11682.89|11682.89|11682.89|11682.89|11682.89|11682.89|11682.89|0
1629275790000|2021-08-18 08:36:30|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|11684.12|0
1629275800000|2021-08-18 08:36:40|11686.37|11686.37|11687.84|11687.84|11687.84|11687.84|11686.37|11686.37|0
1629275810000|2021-08-18 08:36:50|11688.01|11688.01|11688.88|11688.88|11688.88|11688.88|11688.01|11688.01|0
1629275820000|2021-08-18 08:37:00|11690.11|11690.11|11690.28|11690.28|11690.28|11690.28|11690.11|11690.11|0
1629275830000|2021-08-18 08:37:10|11690.64|11690.64|11692.05|11692.05|11692.05|11692.05|11690.47|11690.47|0
1629275840000|2021-08-18 08:37:20|11692.1|11692.1|11692.1|11692.1|11692.1|11692.1|11692.1|11692.1|0
1629275850000|2021-08-18 08:37:30|11692.51|11692.51|11696.09|11696.09|11696.09|11696.09|11692.51|11692.51|0
1629275860000|2021-08-18 08:37:40|11696.9|11696.9|11696.72|11696.72|11696.9|11696.9|11696.72|11696.72|0
1629275880000|2021-08-18 08:38:00|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|11696.89|0
1629275890000|2021-08-18 08:38:10|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|0
1629275910000|2021-08-18 08:38:30|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|0
1629275920000|2021-08-18 08:38:40|11695.64|11695.64|11694.77|11694.77|11695.79|11695.79|11694.77|11694.77|0
1629275930000|2021-08-18 08:38:50|11693.77|11693.77|11693.5|11693.5|11693.77|11693.77|11693.5|11693.5|0
1629275950000|2021-08-18 08:39:10|11692.79|11692.79|11692.18|11692.18|11692.79|11692.79|11692.18|11692.18|0
1629275980000|2021-08-18 08:39:40|11692.53|11692.53|11692.12|11692.12|11692.53|11692.53|11692.12|11692.12|0
1629276030000|2021-08-18 08:40:30|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|0
1629276040000|2021-08-18 08:40:40|11693.8|11693.8|11693.44|11693.44|11693.8|11693.8|11693.44|11693.44|0
1629276050000|2021-08-18 08:40:50|11693.8|11693.8|11694.36|11694.36|11694.36|11694.36|11693.8|11693.8|0
1629276060000|2021-08-18 08:41:00|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|11694.71|0
1629276070000|2021-08-18 08:41:10|11694.5|11694.5|11694.28|11694.28|11694.5|11694.5|11694.28|11694.28|0
1629276090000|2021-08-18 08:41:30|11694.18|11694.18|11693.54|11693.54|11694.18|11694.18|11693.54|11693.54|0
1629276100000|2021-08-18 08:41:40|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|11692.53|0
1629276120000|2021-08-18 08:42:00|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|11693.53|0
1629276130000|2021-08-18 08:42:10|11693.1|11693.1|11690.64|11690.64|11693.1|11693.1|11690.64|11690.64|0
1629276140000|2021-08-18 08:42:20|11690.58|11690.58|11690.04|11690.04|11690.58|11690.58|11690.04|11690.04|0
1629276150000|2021-08-18 08:42:30|11689.83|11689.83|11690.26|11690.26|11690.26|11690.26|11689.83|11689.83|0
1629276160000|2021-08-18 08:42:40|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|11690.1|0
1629276170000|2021-08-18 08:42:50|11688.09|11688.09|11687.74|11687.74|11688.09|11688.09|11687.74|11687.74|0
1629276200000|2021-08-18 08:43:20|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|0
1629276210000|2021-08-18 08:43:30|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|11686.77|0
1629276220000|2021-08-18 08:43:40|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|0
1629276230000|2021-08-18 08:43:50|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|11686.9|0
1629276240000|2021-08-18 08:44:00|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|11687.03|0
1629276280000|2021-08-18 08:44:40|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|0
1629276290000|2021-08-18 08:44:50|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|0
1629276310000|2021-08-18 08:45:10|11684.79|11684.79|11684.79|11684.79|11684.79|11684.79|11684.79|11684.79|0
1629276320000|2021-08-18 08:45:20|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|11684.97|0
1629276330000|2021-08-18 08:45:30|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|11685.69|0
1629276340000|2021-08-18 08:45:40|11685.52|11685.52|11686.13|11686.13|11686.89|11686.89|11684.65|11684.65|0
1629276350000|2021-08-18 08:45:50|11685.65|11685.65|11685.52|11685.52|11685.65|11685.65|11685.52|11685.52|0
1629276360000|2021-08-18 08:46:00|11685.19|11685.19|11686.56|11686.56|11686.73|11686.73|11685.06|11685.06|0
1629276370000|2021-08-18 08:46:10|11686.1|11686.1|11685.53|11685.53|11686.1|11686.1|11685.53|11685.53|0
1629276380000|2021-08-18 08:46:20|11683.07|11683.07|11684.19|11684.19|11684.6|11684.6|11680.65|11680.65|0
1629276390000|2021-08-18 08:46:30|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|11683.93|0
1629276410000|2021-08-18 08:46:50|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|11684.16|0
1629276420000|2021-08-18 08:47:00|11684.31|11684.31|11683.3|11683.3|11684.31|11684.31|11683.3|11683.3|0
1629276430000|2021-08-18 08:47:10|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|11683.22|0
1629276440000|2021-08-18 08:47:20|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|11684.65|0
1629276470000|2021-08-18 08:47:50|11685.65|11685.65|11685.73|11685.73|11685.73|11685.73|11685.65|11685.65|0
1629276480000|2021-08-18 08:48:00|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|11686.44|0
1629276500000|2021-08-18 08:48:20|11686.03|11686.03|11685.22|11685.22|11686.44|11686.44|11685.22|11685.22|0
1629276520000|2021-08-18 08:48:40|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|11684.81|0
1629276540000|2021-08-18 08:49:00|11684.57|11684.57|11684.26|11684.26|11684.57|11684.57|11684.26|11684.26|0
1629276570000|2021-08-18 08:49:30|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|11684.5|0
1629276610000|2021-08-18 08:50:10|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|11684.85|0
1629276660000|2021-08-18 08:51:00|11685.87|11685.87|11685.21|11685.21|11685.87|11685.87|11685.21|11685.21|0
1629276670000|2021-08-18 08:51:10|11685.66|11685.66|11685.56|11685.56|11685.66|11685.66|11685.56|11685.56|0
1629276680000|2021-08-18 08:51:20|11684.95|11684.95|11685.67|11685.67|11686.28|11686.28|11684.95|11684.95|0
1629276690000|2021-08-18 08:51:30|11685.26|11685.26|11686.26|11686.26|11686.26|11686.26|11685.26|11685.26|0
1629276730000|2021-08-18 08:52:10|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|11685.03|0
1629276750000|2021-08-18 08:52:30|11685.27|11685.27|11685.27|11685.27|11685.27|11685.27|11685.27|11685.27|0
1629276770000|2021-08-18 08:52:50|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|11685.12|0
1629276790000|2021-08-18 08:53:10|11685.83|11685.83|11685.83|11685.83|11685.83|11685.83|11685.83|11685.83|0
1629276820000|2021-08-18 08:53:40|11686.08|11686.08|11686.13|11686.13|11686.13|11686.13|11686.08|11686.08|0
1629276830000|2021-08-18 08:53:50|11687.3|11687.3|11687.95|11687.95|11687.95|11687.95|11686.72|11686.72|0
1629276840000|2021-08-18 08:54:00|11688.26|11688.26|11689.14|11689.14|11689.14|11689.14|11688.26|11688.26|0
1629276850000|2021-08-18 08:54:10|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|11689.04|0
1629276870000|2021-08-18 08:54:30|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|11688.87|0
1629276880000|2021-08-18 08:54:40|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|11689.58|0
1629276890000|2021-08-18 08:54:50|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|11690.29|0
1629276960000|2021-08-18 08:56:00|11689.58|11689.58|11690.59|11690.59|11690.59|11690.59|11689.58|11689.58|0
1629276970000|2021-08-18 08:56:10|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|11690.85|0
1629276980000|2021-08-18 08:56:20|11692.07|11692.07|11692.64|11692.64|11692.64|11692.64|11692.07|11692.07|0
1629276990000|2021-08-18 08:56:30|11693.05|11693.05|11693.05|11693.05|11693.05|11693.05|11693.05|11693.05|0
1629277000000|2021-08-18 08:56:40|11693.09|11693.09|11694.09|11694.09|11694.09|11694.09|11693.09|11693.09|0
1629277010000|2021-08-18 08:56:50|11694.26|11694.26|11694.12|11694.12|11694.26|11694.26|11694.12|11694.12|0
1629277020000|2021-08-18 08:57:00|11692.49|11692.49|11692.27|11692.27|11692.49|11692.49|11691.93|11691.93|0
1629277030000|2021-08-18 08:57:10|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|11692.12|0
1629277040000|2021-08-18 08:57:20|11694.67|11694.67|11694.67|11694.67|11694.81|11694.81|11694.67|11694.67|0
1629277060000|2021-08-18 08:57:40|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|11695.2|0
1629277080000|2021-08-18 08:58:00|11694.85|11694.85|11694.98|11694.98|11694.98|11694.98|11694.85|11694.85|0
1629277100000|2021-08-18 08:58:20|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|0
1629277110000|2021-08-18 08:58:30|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|0
1629277120000|2021-08-18 08:58:40|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|11695.19|0
1629277130000|2021-08-18 08:58:50|11695.5|11695.5|11695.09|11695.09|11695.5|11695.5|11695.09|11695.09|0
1629277140000|2021-08-18 08:59:00|11693.92|11693.92|11693.92|11693.92|11693.92|11693.92|11693.92|11693.92|0
1629277160000|2021-08-18 08:59:20|11695.15|11695.15|11694.91|11694.91|11695.15|11695.15|11694.91|11694.91|0
1629277180000|2021-08-18 08:59:40|11694.77|11694.77|11694.98|11694.98|11694.98|11694.98|11694.77|11694.77|0
1629277190000|2021-08-18 08:59:50|11694.33|11694.33|11692.66|11692.66|11694.5|11694.5|11692.66|11692.66|0
1629277200000|2021-08-18 09:00:00|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|11692.87|0
1629277210000|2021-08-18 09:00:10|11691.87|11691.87|11691.8|11691.8|11691.87|11691.87|11691.8|11691.8|0
1629277220000|2021-08-18 09:00:20|11691.98|11691.98|11692.13|11692.13|11692.13|11692.13|11691.98|11691.98|0
1629277240000|2021-08-18 09:00:40|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|11692.56|0
1629277250000|2021-08-18 09:00:50|11691.33|11691.33|11691.6|11691.6|11691.6|11691.6|11691.33|11691.33|0
1629277260000|2021-08-18 09:01:00|11691.65|11691.65|11693.95|11693.95|11693.95|11693.95|11691.65|11691.65|0
1629277280000|2021-08-18 09:01:20|11693.72|11693.72|11694.03|11694.03|11694.03|11694.03|11693.72|11693.72|0
1629277290000|2021-08-18 09:01:30|11694.11|11694.11|11693.95|11693.95|11694.11|11694.11|11693.95|11693.95|0
1629277310000|2021-08-18 09:01:50|11693.49|11693.49|11694.16|11694.16|11694.16|11694.16|11693.49|11693.49|0
1629277320000|2021-08-18 09:02:00|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|0
1629277330000|2021-08-18 09:02:10|11695.9|11695.9|11692.19|11692.19|11695.9|11695.9|11692.19|11692.19|0
1629277350000|2021-08-18 09:02:30|11692.15|11692.15|11692.01|11692.01|11692.15|11692.15|11692.01|11692.01|0
1629277380000|2021-08-18 09:03:00|11692.44|11692.44|11692.28|11692.28|11692.44|11692.44|11692.07|11692.07|0
1629277390000|2021-08-18 09:03:10|11692.07|11692.07|11692.41|11692.41|11692.41|11692.41|11692.07|11692.07|0
1629277400000|2021-08-18 09:03:20|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|11692.57|0
1629277420000|2021-08-18 09:03:40|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|11692.48|0
1629277440000|2021-08-18 09:04:00|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|11692.37|0
1629277460000|2021-08-18 09:04:20|11692.45|11692.45|11692.31|11692.31|11692.45|11692.45|11692.31|11692.31|0
1629277470000|2021-08-18 09:04:30|11694.31|11694.31|11693.31|11693.31|11694.31|11694.31|11693.31|11693.31|0
1629277490000|2021-08-18 09:04:50|11692.31|11692.31|11691.88|11691.88|11692.31|11692.31|11691.88|11691.88|0
1629277500000|2021-08-18 09:05:00|11691.64|11691.64|11687.65|11687.65|11691.64|11691.64|11687.57|11687.57|0
1629277510000|2021-08-18 09:05:10|11687.51|11687.51|11687.38|11687.38|11687.51|11687.51|11687.38|11687.38|0
1629277520000|2021-08-18 09:05:20|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|11687.6|0
1629277530000|2021-08-18 09:05:30|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|0
1629277560000|2021-08-18 09:06:00|11688.15|11688.15|11688.15|11688.15|11688.15|11688.15|11688.15|11688.15|0
1629277570000|2021-08-18 09:06:10|11688.55|11688.55|11687.94|11687.94|11688.76|11688.76|11687.94|11687.94|0
1629277580000|2021-08-18 09:06:20|11688.29|11688.29|11690.48|11690.48|11690.48|11690.48|11688.29|11688.29|0
1629277590000|2021-08-18 09:06:30|11690.54|11690.54|11690.59|11690.59|11690.59|11690.59|11690.54|11690.54|0
1629277600000|2021-08-18 09:06:40|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|11690.48|0
1629277610000|2021-08-18 09:06:50|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|11691.19|0
1629277630000|2021-08-18 09:07:10|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|11690.95|0
1629277640000|2021-08-18 09:07:20|11691.06|11691.06|11691.1|11691.1|11691.1|11691.1|11691.06|11691.06|0
1629277650000|2021-08-18 09:07:30|11691.17|11691.17|11691.25|11691.25|11691.25|11691.25|11691.17|11691.17|0
1629277680000|2021-08-18 09:08:00|11691.14|11691.14|11690.99|11690.99|11691.14|11691.14|11690.79|11690.79|0
1629277700000|2021-08-18 09:08:20|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|11691.07|0
1629277730000|2021-08-18 09:08:50|11691.65|11691.65|11695.11|11695.11|11695.11|11695.11|11691.65|11691.65|0
1629277740000|2021-08-18 09:09:00|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|11695.33|0
1629277750000|2021-08-18 09:09:10|11695.54|11695.54|11694.54|11694.54|11695.54|11695.54|11694.54|11694.54|0
1629277760000|2021-08-18 09:09:20|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|0
1629277770000|2021-08-18 09:09:30|11695.76|11695.76|11695.93|11695.93|11695.93|11695.93|11695.76|11695.76|0
1629277800000|2021-08-18 09:10:00|11697.76|11697.76|11696.76|11696.76|11697.76|11697.76|11696.76|11696.76|0
1629277810000|2021-08-18 09:10:10|11696.66|11696.66|11695.9|11695.9|11696.66|11696.66|11695.9|11695.9|0
1629277820000|2021-08-18 09:10:20|11695.87|11695.87|11695.87|11695.87|11695.87|11695.87|11695.87|11695.87|0
1629277830000|2021-08-18 09:10:30|11695.79|11695.79|11695.79|11695.79|11695.79|11695.79|11695.79|11695.79|0
1629277840000|2021-08-18 09:10:40|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|11695.58|0
1629277850000|2021-08-18 09:10:50|11695.5|11695.5|11695.5|11695.5|11695.5|11695.5|11695.5|11695.5|0
1629277860000|2021-08-18 09:11:00|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|0
1629277880000|2021-08-18 09:11:20|11695.72|11695.72|11695.55|11695.55|11695.72|11695.72|11695.55|11695.55|0
1629277900000|2021-08-18 09:11:40|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|11695.34|0
1629277910000|2021-08-18 09:11:50|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|11695.75|0
1629277920000|2021-08-18 09:12:00|11696.75|11696.75|11695.7|11695.7|11696.75|11696.75|11695.57|11695.57|0
1629277940000|2021-08-18 09:12:20|11695.62|11695.62|11695.7|11695.7|11695.77|11695.77|11695.62|11695.62|0
1629277960000|2021-08-18 09:12:40|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|0
1629277970000|2021-08-18 09:12:50|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|11696.37|0
1629277980000|2021-08-18 09:13:00|11696.29|11696.29|11695.38|11695.38|11696.29|11696.29|11695.38|11695.38|0
1629277990000|2021-08-18 09:13:10|11696.38|11696.38|11697.85|11697.85|11697.85|11697.85|11696.38|11696.38|0
1629278000000|2021-08-18 09:13:20|11697.58|11697.58|11697.58|11697.58|11697.58|11697.58|11697.58|11697.58|0
1629278010000|2021-08-18 09:13:30|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|0
1629278020000|2021-08-18 09:13:40|11697.15|11697.15|11696.69|11696.69|11697.15|11697.15|11696.69|11696.69|0
1629278040000|2021-08-18 09:14:00|11696.45|11696.45|11696.85|11696.85|11696.85|11696.85|11696.42|11696.42|0
1629278050000|2021-08-18 09:14:10|11695.85|11695.85|11694.62|11694.62|11695.85|11695.85|11694.62|11694.62|0
1629278070000|2021-08-18 09:14:30|11694.49|11694.49|11695.4|11695.4|11695.86|11695.86|11694.49|11694.49|0
1629278080000|2021-08-18 09:14:40|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|11695.24|0
1629278100000|2021-08-18 09:15:00|11695.65|11695.65|11698.84|11698.84|11698.84|11698.84|11695.65|11695.65|0
1629278110000|2021-08-18 09:15:10|11699.01|11699.01|11698.49|11698.49|11699.01|11699.01|11698.49|11698.49|0
1629278130000|2021-08-18 09:15:30|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|11698.4|0
1629278140000|2021-08-18 09:15:40|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|0
1629278150000|2021-08-18 09:15:50|11697.8|11697.8|11695.79|11695.79|11697.8|11697.8|11695.79|11695.79|0
1629278210000|2021-08-18 09:16:50|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|11695.62|0
1629278220000|2021-08-18 09:17:00|11696.69|11696.69|11696.49|11696.49|11696.69|11696.69|11696.49|11696.49|0
1629278230000|2021-08-18 09:17:10|11696.53|11696.53|11695.76|11695.76|11696.53|11696.53|11695.76|11695.76|0
1629278240000|2021-08-18 09:17:20|11695.92|11695.92|11695.84|11695.84|11695.92|11695.92|11695.84|11695.84|0
1629278280000|2021-08-18 09:18:00|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|0
1629278300000|2021-08-18 09:18:20|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|11695.81|0
1629278320000|2021-08-18 09:18:40|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|11696.62|0
1629278340000|2021-08-18 09:19:00|11696.27|11696.27|11696.27|11696.27|11697.28|11697.28|11696.27|11696.27|0
1629278370000|2021-08-18 09:19:30|11696.07|11696.07|11695.97|11695.97|11696.07|11696.07|11695.97|11695.97|0
1629278380000|2021-08-18 09:19:40|11696.18|11696.18|11696.18|11696.18|11696.18|11696.18|11695.77|11695.77|0
1629278390000|2021-08-18 09:19:50|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|0
1629278410000|2021-08-18 09:20:10|11696.94|11696.94|11697.3|11697.3|11697.3|11697.3|11696.94|11696.94|0
1629278420000|2021-08-18 09:20:20|11697.65|11697.65|11698.2|11698.2|11698.2|11698.2|11697.44|11697.44|0
1629278450000|2021-08-18 09:20:50|11696.97|11696.97|11698.99|11698.99|11698.99|11698.99|11696.97|11696.97|0
1629278460000|2021-08-18 09:21:00|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|11699.34|0
1629278470000|2021-08-18 09:21:10|11699.45|11699.45|11699.65|11699.65|11699.65|11699.65|11699.45|11699.45|0
1629278480000|2021-08-18 09:21:20|11699.82|11699.82|11699.82|11699.82|11699.82|11699.82|11699.82|11699.82|0
1629278490000|2021-08-18 09:21:30|11699.98|11699.98|11700.14|11700.14|11700.29|11700.29|11699.98|11699.98|0
1629278500000|2021-08-18 09:21:40|11700.04|11700.04|11699.34|11699.34|11700.04|11700.04|11699.34|11699.34|0
1629278510000|2021-08-18 09:21:50|11701.01|11701.01|11698.32|11698.32|11701.01|11701.01|11698.32|11698.32|0
1629278530000|2021-08-18 09:22:10|11698.79|11698.79|11698.55|11698.55|11698.79|11698.79|11698.55|11698.55|0
1629278540000|2021-08-18 09:22:20|11698.74|11698.74|11699.09|11699.09|11699.09|11699.09|11698.74|11698.74|0
1629278560000|2021-08-18 09:22:40|11699.45|11699.45|11699.8|11699.8|11699.8|11699.8|11699.45|11699.45|0
1629278570000|2021-08-18 09:22:50|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|0
1629278600000|2021-08-18 09:23:20|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|0
1629278660000|2021-08-18 09:24:20|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1629278670000|2021-08-18 09:24:30|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|11701.35|0
1629278700000|2021-08-18 09:25:00|11701.48|11701.48|11701.48|11701.48|11701.48|11701.48|11701.48|11701.48|0
1629278710000|2021-08-18 09:25:10|11702.48|11702.48|11703.49|11703.49|11703.49|11703.49|11702.48|11702.48|0
1629278720000|2021-08-18 09:25:20|11703.43|11703.43|11703.43|11703.43|11703.43|11703.43|11703.43|11703.43|0
1629278730000|2021-08-18 09:25:30|11703.38|11703.38|11704.39|11704.39|11704.39|11704.39|11703.38|11703.38|0
1629278740000|2021-08-18 09:25:40|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|11703.38|0
1629278760000|2021-08-18 09:26:00|11702.98|11702.98|11702.98|11702.98|11702.98|11702.98|11702.98|11702.98|0
1629278770000|2021-08-18 09:26:10|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|0
1629278800000|2021-08-18 09:26:40|11702|11702|11702|11702|11702|11702|11702|11702|0
1629278830000|2021-08-18 09:27:10|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|11702.92|0
1629278850000|2021-08-18 09:27:30|11703.27|11703.27|11706.7|11706.7|11706.7|11706.7|11703.27|11703.27|0
1629278860000|2021-08-18 09:27:40|11706.88|11706.88|11706.51|11706.51|11707.22|11707.22|11706.51|11706.51|0
1629278870000|2021-08-18 09:27:50|11706.34|11706.34|11706.08|11706.08|11706.42|11706.42|11706.08|11706.08|0
1629278890000|2021-08-18 09:28:10|11706.1|11706.1|11708.1|11708.1|11708.1|11708.1|11706.1|11706.1|0
1629278900000|2021-08-18 09:28:20|11706.98|11706.98|11704.74|11704.74|11706.98|11706.98|11704.74|11704.74|0
1629278910000|2021-08-18 09:28:30|11704.75|11704.75|11706.48|11706.48|11706.48|11706.48|11704.75|11704.75|0
1629278930000|2021-08-18 09:28:50|11706.07|11706.07|11705.67|11705.67|11706.07|11706.07|11705.67|11705.67|0
1629278960000|2021-08-18 09:29:20|11705.56|11705.56|11702.19|11702.19|11705.56|11705.56|11702.19|11702.19|0
1629278970000|2021-08-18 09:29:30|11702.02|11702.02|11702.62|11702.62|11702.93|11702.93|11702.02|11702.02|0
1629278980000|2021-08-18 09:29:40|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|0
1629279000000|2021-08-18 09:30:00|11703.05|11703.05|11703.64|11703.64|11703.64|11703.64|11703.03|11703.03|0
1629279010000|2021-08-18 09:30:10|11703.86|11703.86|11704.02|11704.02|11704.02|11704.02|11703.86|11703.86|0
1629279020000|2021-08-18 09:30:20|11703.02|11703.02|11703.02|11703.02|11703.02|11703.02|11703.02|11703.02|0
1629279030000|2021-08-18 09:30:30|11702.51|11702.51|11702.89|11702.89|11702.89|11702.89|11702.51|11702.51|0
1629279040000|2021-08-18 09:30:40|11702.58|11702.58|11702.58|11702.58|11703.6|11703.6|11702.58|11702.58|0
1629279050000|2021-08-18 09:30:50|11702.48|11702.48|11701.56|11701.56|11702.48|11702.48|11701.47|11701.47|0
1629279110000|2021-08-18 09:31:50|11701.72|11701.72|11701.72|11701.72|11701.72|11701.72|11701.72|11701.72|0
1629279120000|2021-08-18 09:32:00|11702.79|11702.79|11705.03|11705.03|11705.03|11705.03|11702.79|11702.79|0
1629279140000|2021-08-18 09:32:20|11705.2|11705.2|11705.54|11705.54|11705.54|11705.54|11705.2|11705.2|0
1629279150000|2021-08-18 09:32:30|11706.1|11706.1|11704.97|11704.97|11706.1|11706.1|11704.97|11704.97|0
1629279170000|2021-08-18 09:32:50|11704.31|11704.31|11704.57|11704.57|11704.57|11704.57|11704.31|11704.31|0
1629279180000|2021-08-18 09:33:00|11704.47|11704.47|11705.34|11705.34|11705.34|11705.34|11704.47|11704.47|0
1629279200000|2021-08-18 09:33:20|11704.17|11704.17|11701.16|11701.16|11704.17|11704.17|11701.16|11701.16|0
1629279210000|2021-08-18 09:33:30|11701.11|11701.11|11701.16|11701.16|11701.21|11701.21|11701.11|11701.11|0
1629279220000|2021-08-18 09:33:40|11702.33|11702.33|11702.59|11702.59|11702.59|11702.59|11702.33|11702.33|0
1629279230000|2021-08-18 09:33:50|11704.57|11704.57|11703.34|11703.34|11704.57|11704.57|11703.34|11703.34|0
1629279240000|2021-08-18 09:34:00|11705.35|11705.35|11705.35|11705.35|11705.35|11705.35|11705.35|11705.35|0
1629279260000|2021-08-18 09:34:20|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|11705.48|0
1629279270000|2021-08-18 09:34:30|11704.48|11704.48|11704.48|11704.48|11704.48|11704.48|11704.48|11704.48|0
1629279280000|2021-08-18 09:34:40|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|11702.7|0
1629279290000|2021-08-18 09:34:50|11702.86|11702.86|11703.41|11703.41|11704.64|11704.64|11702.86|11702.86|0
1629279300000|2021-08-18 09:35:00|11703.55|11703.55|11703.84|11703.84|11703.84|11703.84|11703.55|11703.55|0
1629279310000|2021-08-18 09:35:10|11704.25|11704.25|11704.25|11704.25|11704.25|11704.25|11704.25|11704.25|0
1629279320000|2021-08-18 09:35:20|11704.86|11704.86|11704.76|11704.76|11704.91|11704.91|11703.59|11703.59|0
1629279350000|2021-08-18 09:35:50|11704.24|11704.24|11704.33|11704.33|11704.33|11704.33|11704.24|11704.24|0
1629279360000|2021-08-18 09:36:00|11704.42|11704.42|11705.65|11705.65|11705.65|11705.65|11704.42|11704.42|0
1629279370000|2021-08-18 09:36:10|11705.87|11705.87|11706.3|11706.3|11706.3|11706.3|11705.87|11705.87|0
1629279380000|2021-08-18 09:36:20|11706.64|11706.64|11708.58|11708.58|11710.36|11710.36|11706.64|11706.64|0
1629279390000|2021-08-18 09:36:30|11709.81|11709.81|11710.06|11710.06|11710.06|11710.06|11709.5|11709.5|0
1629279400000|2021-08-18 09:36:40|11710.28|11710.28|11710.28|11710.28|11710.28|11710.28|11710.28|11710.28|0
1629279410000|2021-08-18 09:36:50|11708.75|11708.75|11709.83|11709.83|11709.83|11709.83|11708.75|11708.75|0
1629279420000|2021-08-18 09:37:00|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|11709.73|0
1629279430000|2021-08-18 09:37:10|11709.37|11709.37|11709.37|11709.37|11709.37|11709.37|11709.37|11709.37|0
1629279440000|2021-08-18 09:37:20|11709.02|11709.02|11708.66|11708.66|11709.02|11709.02|11708.66|11708.66|0
1629279460000|2021-08-18 09:37:40|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|0
1629279470000|2021-08-18 09:37:50|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|11708.96|0
1629279480000|2021-08-18 09:38:00|11708.1|11708.1|11708.81|11708.81|11708.81|11708.81|11708.1|11708.1|0
1629279490000|2021-08-18 09:38:10|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|11709.35|0
1629279500000|2021-08-18 09:38:20|11709.25|11709.25|11709.25|11709.25|11709.25|11709.25|11709.25|11709.25|0
1629279510000|2021-08-18 09:38:30|11709.61|11709.61|11709.61|11709.61|11709.61|11709.61|11709.61|11709.61|0
1629279530000|2021-08-18 09:38:50|11710.37|11710.37|11711.19|11711.19|11711.39|11711.39|11710.37|11710.37|0
1629279540000|2021-08-18 09:39:00|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|11711.17|0
1629279550000|2021-08-18 09:39:10|11710.86|11710.86|11710.4|11710.4|11710.86|11710.86|11710.4|11710.4|0
1629279560000|2021-08-18 09:39:20|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|0
1629279570000|2021-08-18 09:39:30|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|11710.89|0
1629279590000|2021-08-18 09:39:50|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|11710.65|0
1629279600000|2021-08-18 09:40:00|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|11710.56|0
1629279610000|2021-08-18 09:40:10|11711.42|11711.42|11710.56|11710.56|11711.42|11711.42|11710.56|11710.56|0
1629279620000|2021-08-18 09:40:20|11710.73|11710.73|11710.73|11710.73|11710.73|11710.73|11710.73|11710.73|0
1629279660000|2021-08-18 09:41:00|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|11710.4|0
1629279680000|2021-08-18 09:41:20|11710.57|11710.57|11710.78|11710.78|11710.78|11710.78|11710.57|11710.57|0
1629279690000|2021-08-18 09:41:30|11710.26|11710.26|11709.5|11709.5|11710.26|11710.26|11709.5|11709.5|0
1629279700000|2021-08-18 09:41:40|11709.14|11709.14|11708.99|11708.99|11709.14|11709.14|11707.52|11707.52|0
1629279710000|2021-08-18 09:41:50|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|0
1629279760000|2021-08-18 09:42:40|11708.2|11708.2|11707.34|11707.34|11710.11|11710.11|11706.74|11706.74|0
1629279780000|2021-08-18 09:43:00|11706.33|11706.33|11706.51|11706.51|11706.68|11706.68|11706.33|11706.33|0
1629279840000|2021-08-18 09:44:00|11706.83|11706.83|11706.59|11706.59|11706.83|11706.83|11706.59|11706.59|0
1629279850000|2021-08-18 09:44:10|11706.51|11706.51|11705.69|11705.69|11706.59|11706.59|11705.59|11705.59|0
1629279870000|2021-08-18 09:44:30|11705.38|11705.38|11707.19|11707.19|11707.19|11707.19|11705.18|11705.18|0
1629279880000|2021-08-18 09:44:40|11709.2|11709.2|11709.12|11709.12|11709.2|11709.2|11709.12|11709.12|0
1629279890000|2021-08-18 09:44:50|11708.91|11708.91|11709.67|11709.67|11709.67|11709.67|11708.91|11708.91|0
1629279900000|2021-08-18 09:45:00|11708.5|11708.5|11708.8|11708.8|11708.8|11708.8|11708.5|11708.5|0
1629279910000|2021-08-18 09:45:10|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|0
1629279920000|2021-08-18 09:45:20|11709.41|11709.41|11709.25|11709.25|11709.52|11709.52|11709.25|11709.25|0
1629279940000|2021-08-18 09:45:40|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|11711.26|0
1629279960000|2021-08-18 09:46:00|11710.25|11710.25|11709.25|11709.25|11710.25|11710.25|11709.25|11709.25|0
1629279970000|2021-08-18 09:46:10|11709.4|11709.4|11707.32|11707.32|11709.4|11709.4|11707.32|11707.32|0
1629279980000|2021-08-18 09:46:20|11707.67|11707.67|11707.67|11707.67|11707.67|11707.67|11707.67|11707.67|0
1629280010000|2021-08-18 09:46:50|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|0
1629280020000|2021-08-18 09:47:00|11708.18|11708.18|11708.18|11708.18|11708.18|11708.18|11708.18|11708.18|0
1629280030000|2021-08-18 09:47:10|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|11708.33|0
1629280060000|2021-08-18 09:47:40|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|11708.35|0
1629280070000|2021-08-18 09:47:50|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|11709.06|0
1629280080000|2021-08-18 09:48:00|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|11710.33|0
1629280090000|2021-08-18 09:48:10|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|11710.23|0
1629280100000|2021-08-18 09:48:20|11710.28|11710.28|11710.44|11710.44|11710.44|11710.44|11710.28|11710.28|0
1629280110000|2021-08-18 09:48:30|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|11710.6|0
1629280130000|2021-08-18 09:48:50|11710.54|11710.54|11710.54|11710.54|11710.54|11710.54|11710.54|11710.54|0
1629280190000|2021-08-18 09:49:50|11710.63|11710.63|11710.63|11710.63|11710.63|11710.63|11710.63|11710.63|0
1629280200000|2021-08-18 09:50:00|11710.99|11710.99|11713.26|11713.26|11713.26|11713.26|11710.99|11710.99|0
1629280210000|2021-08-18 09:50:10|11713.48|11713.48|11713.74|11713.74|11713.74|11713.74|11713.48|11713.48|0
1629280220000|2021-08-18 09:50:20|11714.97|11714.97|11716.46|11716.46|11716.46|11716.46|11714.97|11714.97|0
1629280230000|2021-08-18 09:50:30|11717.47|11717.47|11717.82|11717.82|11717.82|11717.82|11717.47|11717.47|0
1629280240000|2021-08-18 09:50:40|11717.99|11717.99|11716.87|11716.87|11717.99|11717.99|11716.87|11716.87|0
1629280250000|2021-08-18 09:50:50|11716.97|11716.97|11717.02|11717.02|11717.02|11717.02|11716.97|11716.97|0
1629280290000|2021-08-18 09:51:30|11717.1|11717.1|11717.1|11717.1|11717.1|11717.1|11717.1|11717.1|0
1629280300000|2021-08-18 09:51:40|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|11716.88|0
1629280310000|2021-08-18 09:51:50|11717.05|11717.05|11716.88|11716.88|11717.05|11717.05|11716.88|11716.88|0
1629280320000|2021-08-18 09:52:00|11715.41|11715.41|11715.41|11715.41|11715.41|11715.41|11715.41|11715.41|0
1629280330000|2021-08-18 09:52:10|11717.42|11717.42|11718.65|11718.65|11718.65|11718.65|11717.42|11717.42|0
1629280360000|2021-08-18 09:52:40|11718.8|11718.8|11719.04|11719.04|11719.04|11719.04|11718.8|11718.8|0
1629280390000|2021-08-18 09:53:10|11719.65|11719.65|11719.6|11719.6|11719.65|11719.65|11719.6|11719.6|0
1629280400000|2021-08-18 09:53:20|11719.25|11719.25|11719.25|11719.25|11719.25|11719.25|11719.25|11719.25|0
1629280410000|2021-08-18 09:53:30|11720.48|11720.48|11720.48|11720.48|11720.48|11720.48|11720.48|11720.48|0
1629280420000|2021-08-18 09:53:40|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|11721.71|0
1629280460000|2021-08-18 09:54:20|11721.92|11721.92|11721.92|11721.92|11721.92|11721.92|11721.92|11721.92|0
1629280470000|2021-08-18 09:54:30|11722.84|11722.84|11722.53|11722.53|11722.84|11722.84|11722.53|11722.53|0
1629280480000|2021-08-18 09:54:40|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|11722.28|0
1629280490000|2021-08-18 09:54:50|11722.18|11722.18|11720.41|11720.41|11722.18|11722.18|11720.41|11720.41|0
1629280500000|2021-08-18 09:55:00|11720.33|11720.33|11719.99|11719.99|11720.33|11720.33|11719.99|11719.99|0
1629280510000|2021-08-18 09:55:10|11720.35|11720.35|11720.52|11720.52|11720.52|11720.52|11720.35|11720.35|0
1629280520000|2021-08-18 09:55:20|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|11720.67|0
1629280530000|2021-08-18 09:55:30|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|11721.38|0
1629280540000|2021-08-18 09:55:40|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|0
1629280550000|2021-08-18 09:55:50|11719.15|11719.15|11719.56|11719.56|11719.56|11719.56|11719.15|11719.15|0
1629280560000|2021-08-18 09:56:00|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|11720.94|0
1629280570000|2021-08-18 09:56:10|11721.07|11721.07|11721.07|11721.07|11721.07|11721.07|11721.07|11721.07|0
1629280590000|2021-08-18 09:56:30|11722.07|11722.07|11724.3|11724.3|11724.3|11724.3|11722.07|11722.07|0
1629280620000|2021-08-18 09:57:00|11725.73|11725.73|11727.68|11727.68|11728.75|11728.75|11725.73|11725.73|0
1629280630000|2021-08-18 09:57:10|11727.38|11727.38|11726.41|11726.41|11727.38|11727.38|11726.11|11726.11|0
1629280640000|2021-08-18 09:57:20|11727.12|11727.12|11727.47|11727.47|11727.47|11727.47|11727.12|11727.12|0
1629280650000|2021-08-18 09:57:30|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|11728.69|0
1629280660000|2021-08-18 09:57:40|11727.69|11727.69|11727.69|11727.69|11727.69|11727.69|11727.69|11727.69|0
1629280680000|2021-08-18 09:58:00|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|0
1629280690000|2021-08-18 09:58:10|11728.34|11728.34|11728.6|11728.6|11728.6|11728.6|11727.8|11727.8|0
1629280700000|2021-08-18 09:58:20|11728.87|11728.87|11728.45|11728.45|11728.87|11728.87|11728.45|11728.45|0
1629280710000|2021-08-18 09:58:30|11728.62|11728.62|11726.9|11726.9|11728.62|11728.62|11726.9|11726.9|0
1629280720000|2021-08-18 09:58:40|11727.12|11727.12|11727.2|11727.2|11727.2|11727.2|11727.12|11727.12|0
1629280750000|2021-08-18 09:59:10|11727.44|11727.44|11727.44|11727.44|11727.44|11727.44|11727.44|11727.44|0
1629280760000|2021-08-18 09:59:20|11727.84|11727.84|11727.84|11727.84|11727.84|11727.84|11727.84|11727.84|0
1629280770000|2021-08-18 09:59:30|11730.29|11730.29|11733.98|11733.98|11734.22|11734.22|11730.22|11730.22|0
1629280780000|2021-08-18 09:59:40|11733.89|11733.89|11733.89|11733.89|11734.89|11734.89|11733.89|11733.89|0
1629280790000|2021-08-18 09:59:50|11733.87|11733.87|11733.15|11733.15|11733.87|11733.87|11732.86|11732.86|0
1629280800000|2021-08-18 10:00:00|11733.51|11733.51|11733.21|11733.21|11733.51|11733.51|11733.21|11733.21|0
1629280810000|2021-08-18 10:00:10|11732.99|11732.99|11732.77|11732.77|11732.99|11732.99|11732.77|11732.77|0
1629280820000|2021-08-18 10:00:20|11733.18|11733.18|11732.32|11732.32|11733.18|11733.18|11732.32|11732.32|0
1629280830000|2021-08-18 10:00:30|11732.4|11732.4|11730.42|11730.42|11732.4|11732.4|11730.42|11730.42|0
1629280840000|2021-08-18 10:00:40|11730.15|11730.15|11728.69|11728.69|11730.15|11730.15|11728.69|11728.69|0
1629280850000|2021-08-18 10:00:50|11728.47|11728.47|11728.59|11728.59|11728.8|11728.8|11728.34|11728.34|0
1629280860000|2021-08-18 10:01:00|11728.38|11728.38|11729.09|11729.09|11729.3|11729.3|11728.38|11728.38|0
1629280870000|2021-08-18 10:01:10|11729.19|11729.19|11726.33|11726.33|11729.4|11729.4|11726.33|11726.33|0
1629280880000|2021-08-18 10:01:20|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|0
1629280890000|2021-08-18 10:01:30|11722.51|11722.51|11721.15|11721.15|11722.51|11722.51|11721.15|11721.15|0
1629280920000|2021-08-18 10:02:00|11721.25|11721.25|11721.33|11721.33|11721.4|11721.4|11721.05|11721.05|0
1629280940000|2021-08-18 10:02:20|11722.33|11722.33|11722.48|11722.48|11722.48|11722.48|11722.33|11722.33|0
1629280950000|2021-08-18 10:02:30|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|11722.35|0
1629280970000|2021-08-18 10:02:50|11722.43|11722.43|11721.42|11721.42|11722.43|11722.43|11721.42|11721.42|0
1629280990000|2021-08-18 10:03:10|11721.53|11721.53|11721.53|11721.53|11721.53|11721.53|11721.53|11721.53|0
1629281000000|2021-08-18 10:03:20|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|11721.93|0
1629281020000|2021-08-18 10:03:40|11721.72|11721.72|11722.13|11722.13|11722.13|11722.13|11721.72|11721.72|0
1629281030000|2021-08-18 10:03:50|11722.48|11722.48|11723.58|11723.58|11723.58|11723.58|11722.35|11722.35|0
1629281040000|2021-08-18 10:04:00|11723.99|11723.99|11723.99|11723.99|11724.34|11724.34|11723.99|11723.99|0
1629281050000|2021-08-18 10:04:10|11723.72|11723.72|11723.72|11723.72|11723.72|11723.72|11723.72|11723.72|0
1629281070000|2021-08-18 10:04:30|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|11722.49|0
1629281110000|2021-08-18 10:05:10|11722.22|11722.22|11721.96|11721.96|11722.22|11722.22|11721.96|11721.96|0
1629281150000|2021-08-18 10:05:50|11722.13|11722.13|11721.96|11721.96|11722.13|11722.13|11721.79|11721.79|0
1629281170000|2021-08-18 10:06:10|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|11721.6|0
1629281190000|2021-08-18 10:06:30|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|11721.25|0
1629281210000|2021-08-18 10:06:50|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|11722.01|0
1629281220000|2021-08-18 10:07:00|11721.88|11721.88|11721.88|11721.88|11721.88|11721.88|11721.75|11721.75|0
1629281230000|2021-08-18 10:07:10|11721.47|11721.47|11723.5|11723.5|11723.5|11723.5|11721.47|11721.47|0
1629281240000|2021-08-18 10:07:20|11723.72|11723.72|11723.72|11723.72|11723.72|11723.72|11723.72|11723.72|0
1629281250000|2021-08-18 10:07:30|11724.13|11724.13|11724.42|11724.42|11724.47|11724.47|11724.13|11724.13|0
1629281260000|2021-08-18 10:07:40|11722.33|11722.33|11722.54|11722.54|11722.64|11722.64|11722.23|11722.23|0
1629281270000|2021-08-18 10:07:50|11722.74|11722.74|11722.31|11722.31|11722.84|11722.84|11722.31|11722.31|0
1629281280000|2021-08-18 10:08:00|11722.56|11722.56|11723.92|11723.92|11724.33|11724.33|11722.56|11722.56|0
1629281290000|2021-08-18 10:08:10|11724.33|11724.33|11723.87|11723.87|11724.33|11724.33|11723.87|11723.87|0
1629281310000|2021-08-18 10:08:30|11723.74|11723.74|11723.65|11723.65|11723.74|11723.74|11723.63|11723.63|0
1629281320000|2021-08-18 10:08:40|11723.52|11723.52|11724.36|11724.36|11724.36|11724.36|11723.35|11723.35|0
1629281330000|2021-08-18 10:08:50|11723.8|11723.8|11723.8|11723.8|11723.8|11723.8|11723.8|11723.8|0
1629281340000|2021-08-18 10:09:00|11723.46|11723.46|11720.81|11720.81|11723.46|11723.46|11720.76|11720.76|0
1629281350000|2021-08-18 10:09:10|11721.63|11721.63|11720.56|11720.56|11722.54|11722.54|11720.56|11720.56|0
1629281370000|2021-08-18 10:09:30|11720.4|11720.4|11720.48|11720.48|11720.48|11720.48|11720.4|11720.4|0
1629281380000|2021-08-18 10:09:40|11722.72|11722.72|11722.72|11722.72|11722.72|11722.72|11722.72|11722.72|0
1629281400000|2021-08-18 10:10:00|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1629281410000|2021-08-18 10:10:10|11722.85|11722.85|11723.33|11723.33|11723.33|11723.33|11722.85|11722.85|0
1629281420000|2021-08-18 10:10:20|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|11723.26|0
1629281430000|2021-08-18 10:10:30|11722.54|11722.54|11722.98|11722.98|11722.98|11722.98|11722.54|11722.54|0
1629281450000|2021-08-18 10:10:50|11723.21|11723.21|11723.05|11723.05|11723.21|11723.21|11723.05|11723.05|0
1629281460000|2021-08-18 10:11:00|11722.35|11722.35|11722.98|11722.98|11722.98|11722.98|11722.27|11722.27|0
1629281490000|2021-08-18 10:11:30|11722.16|11722.16|11721.96|11721.96|11722.16|11722.16|11721.96|11721.96|0
1629281500000|2021-08-18 10:11:40|11722.16|11722.16|11720.64|11720.64|11722.16|11722.16|11720.64|11720.64|0
1629281510000|2021-08-18 10:11:50|11719.63|11719.63|11716.14|11716.14|11719.63|11719.63|11715.73|11715.73|0
1629281520000|2021-08-18 10:12:00|11716.29|11716.29|11718.68|11718.68|11719.09|11719.09|11716.29|11716.29|0
1629281530000|2021-08-18 10:12:10|11718.73|11718.73|11718.78|11718.78|11718.86|11718.86|11718.73|11718.73|0
1629281540000|2021-08-18 10:12:20|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|11719.09|0
1629281570000|2021-08-18 10:12:50|11718.58|11718.58|11718.68|11718.68|11718.68|11718.68|11718.58|11718.58|0
1629281580000|2021-08-18 10:13:00|11719.09|11719.09|11718.93|11718.93|11719.09|11719.09|11718.93|11718.93|0
1629281590000|2021-08-18 10:13:10|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|0
1629281600000|2021-08-18 10:13:20|11722.36|11722.36|11722.49|11722.49|11722.49|11722.49|11722.36|11722.36|0
1629281610000|2021-08-18 10:13:30|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|11718.77|0
1629281640000|2021-08-18 10:14:00|11718.98|11718.98|11718.98|11718.98|11718.98|11718.98|11718.98|11718.98|0
1629281670000|2021-08-18 10:14:30|11718.82|11718.82|11718.82|11718.82|11718.82|11718.82|11718.82|11718.82|0
1629281680000|2021-08-18 10:14:40|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|11717.81|0
1629281690000|2021-08-18 10:14:50|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|11718.05|0
1629281700000|2021-08-18 10:15:00|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|11717.64|0
1629281710000|2021-08-18 10:15:10|11718.51|11718.51|11717.98|11717.98|11718.51|11718.51|11717.98|11717.98|0
1629281720000|2021-08-18 10:15:20|11718.14|11718.14|11718.38|11718.38|11718.38|11718.38|11718.14|11718.14|0
1629281730000|2021-08-18 10:15:30|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|11718.16|0
1629281740000|2021-08-18 10:15:40|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|0
1629281760000|2021-08-18 10:16:00|11716.94|11716.94|11716.3|11716.3|11716.94|11716.94|11716.3|11716.3|0
1629281770000|2021-08-18 10:16:10|11715.23|11715.23|11715.59|11715.59|11715.72|11715.72|11714.88|11714.88|0
1629281780000|2021-08-18 10:16:20|11715.07|11715.07|11714.72|11714.72|11715.07|11715.07|11714.72|11714.72|0
1629281790000|2021-08-18 10:16:30|11713.49|11713.49|11713.49|11713.49|11713.49|11713.49|11713.49|11713.49|0
1629281800000|2021-08-18 10:16:40|11714.72|11714.72|11714.49|11714.49|11714.9|11714.9|11714.49|11714.49|0
1629281810000|2021-08-18 10:16:50|11714.51|11714.51|11714.62|11714.62|11714.62|11714.62|11714.51|11714.51|0
1629281820000|2021-08-18 10:17:00|11714.38|11714.38|11714.33|11714.33|11714.38|11714.38|11714.33|11714.33|0
1629281830000|2021-08-18 10:17:10|11713.32|11713.32|11713.11|11713.11|11713.32|11713.32|11713.11|11713.11|0
1629281870000|2021-08-18 10:17:50|11712.1|11712.1|11712.53|11712.53|11712.53|11712.53|11712.1|11712.1|0
1629281880000|2021-08-18 10:18:00|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|11712.32|0
1629281920000|2021-08-18 10:18:40|11712.1|11712.1|11712.57|11712.57|11712.81|11712.81|11712.1|11712.1|0
1629281940000|2021-08-18 10:19:00|11712.04|11712.04|11711.77|11711.77|11712.04|11712.04|11711.77|11711.77|0
1629281960000|2021-08-18 10:19:20|11712.18|11712.18|11712.92|11712.92|11713.68|11713.68|11712.18|11712.18|0
1629281970000|2021-08-18 10:19:30|11713.18|11713.18|11712.5|11712.5|11713.18|11713.18|11712.06|11712.06|0
1629281980000|2021-08-18 10:19:40|11712.63|11712.63|11712.73|11712.73|11712.73|11712.73|11712.63|11712.63|0
1629281990000|2021-08-18 10:19:50|11712.49|11712.49|11713.85|11713.85|11713.85|11713.85|11712.49|11712.49|0
1629282000000|2021-08-18 10:20:00|11714.86|11714.86|11714.96|11714.96|11715.13|11715.13|11714.78|11714.78|0
1629282010000|2021-08-18 10:20:10|11715.04|11715.04|11715.04|11715.04|11715.04|11715.04|11715.04|11715.04|0
1629282060000|2021-08-18 10:21:00|11714.97|11714.97|11715.28|11715.28|11715.28|11715.28|11714.97|11714.97|0
1629282070000|2021-08-18 10:21:10|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|11715.36|0
1629282080000|2021-08-18 10:21:20|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|0
1629282090000|2021-08-18 10:21:30|11715.27|11715.27|11715.11|11715.11|11715.27|11715.27|11715.11|11715.11|0
1629282100000|2021-08-18 10:21:40|11714.89|11714.89|11715.9|11715.9|11715.9|11715.9|11713.89|11713.89|0
1629282110000|2021-08-18 10:21:50|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|11714.89|0
1629282120000|2021-08-18 10:22:00|11714.68|11714.68|11714.68|11714.68|11714.68|11714.68|11714.68|11714.68|0
1629282130000|2021-08-18 10:22:10|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|11713.97|0
1629282140000|2021-08-18 10:22:20|11714.19|11714.19|11714.02|11714.02|11714.19|11714.19|11714.02|11714.02|0
1629282150000|2021-08-18 10:22:30|11713.01|11713.01|11714.02|11714.02|11714.02|11714.02|11713.01|11713.01|0
1629282160000|2021-08-18 10:22:40|11714.1|11714.1|11714.13|11714.13|11714.15|11714.15|11714.1|11714.1|0
1629282180000|2021-08-18 10:23:00|11714.05|11714.05|11714.09|11714.09|11714.09|11714.09|11714.05|11714.05|0
1629282190000|2021-08-18 10:23:10|11714.11|11714.11|11714.13|11714.13|11714.13|11714.13|11714.11|11714.11|0
1629282200000|2021-08-18 10:23:20|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|0
1629282210000|2021-08-18 10:23:30|11715.65|11715.65|11715.65|11715.65|11715.65|11715.65|11715.65|11715.65|0
1629282240000|2021-08-18 10:24:00|11714.64|11714.64|11712.63|11712.63|11714.64|11714.64|11712.63|11712.63|0
1629282260000|2021-08-18 10:24:20|11712.18|11712.18|11712.92|11712.92|11712.92|11712.92|11711.82|11711.82|0
1629282270000|2021-08-18 10:24:30|11712.36|11712.36|11712.34|11712.34|11712.36|11712.36|11712.34|11712.34|0
1629282280000|2021-08-18 10:24:40|11712.51|11712.51|11711.67|11711.67|11712.51|11712.51|11710.68|11710.68|0
1629282290000|2021-08-18 10:24:50|11711.89|11711.89|11713.63|11713.63|11713.63|11713.63|11711.89|11711.89|0
1629282300000|2021-08-18 10:25:00|11712.63|11712.63|11712.29|11712.29|11712.63|11712.63|11712.29|11712.29|0
1629282320000|2021-08-18 10:25:20|11713.36|11713.36|11713.36|11713.36|11713.36|11713.36|11713.36|11713.36|0
1629282330000|2021-08-18 10:25:30|11714.36|11714.36|11714.36|11714.36|11714.36|11714.36|11714.36|11714.36|0
1629282340000|2021-08-18 10:25:40|11714.23|11714.23|11713.97|11713.97|11714.23|11714.23|11713.97|11713.97|0
1629282350000|2021-08-18 10:25:50|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|11713.8|0
1629282360000|2021-08-18 10:26:00|11713.67|11713.67|11713.93|11713.93|11713.93|11713.93|11713.5|11713.5|0
1629282380000|2021-08-18 10:26:20|11713.8|11713.8|11714.66|11714.66|11714.66|11714.66|11713.8|11713.8|0
1629282430000|2021-08-18 10:27:10|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|11714.88|0
1629282440000|2021-08-18 10:27:20|11714.71|11714.71|11714.48|11714.48|11714.71|11714.71|11714.48|11714.48|0
1629282470000|2021-08-18 10:27:50|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|11714.31|0
1629282490000|2021-08-18 10:28:10|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|11714.48|0
1629282500000|2021-08-18 10:28:20|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|11715.49|0
1629282520000|2021-08-18 10:28:40|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|11715.13|0
1629282550000|2021-08-18 10:29:10|11716.1|11716.1|11714.98|11714.98|11716.1|11716.1|11714.98|11714.98|0
1629282560000|2021-08-18 10:29:20|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|11713.98|0
1629282570000|2021-08-18 10:29:30|11714.09|11714.09|11714.95|11714.95|11714.95|11714.95|11714.09|11714.09|0
1629282580000|2021-08-18 10:29:40|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|0
1629282590000|2021-08-18 10:29:50|11715.15|11715.15|11715.15|11715.15|11715.15|11715.15|11715.15|11715.15|0
1629282600000|2021-08-18 10:30:00|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|11715.66|0
1629282610000|2021-08-18 10:30:10|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1629282630000|2021-08-18 10:30:30|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|11715.91|0
1629282640000|2021-08-18 10:30:40|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|0
1629282650000|2021-08-18 10:30:50|11716.21|11716.21|11716.21|11716.21|11716.21|11716.21|11716.21|11716.21|0
1629282660000|2021-08-18 10:31:00|11718.67|11718.67|11718.67|11718.67|11718.91|11718.91|11718.67|11718.67|0
1629282670000|2021-08-18 10:31:10|11718.26|11718.26|11718.01|11718.01|11718.26|11718.26|11718.01|11718.01|0
1629282710000|2021-08-18 10:31:50|11717.88|11717.88|11717.32|11717.32|11717.88|11717.88|11717.32|11717.32|0
1629282720000|2021-08-18 10:32:00|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|11718.32|0
1629282760000|2021-08-18 10:32:40|11718.48|11718.48|11718.4|11718.4|11718.48|11718.48|11718.4|11718.4|0
1629282780000|2021-08-18 10:33:00|11719.11|11719.11|11718.95|11718.95|11719.11|11719.11|11718.95|11718.95|0
1629282790000|2021-08-18 10:33:10|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|0
1629282810000|2021-08-18 10:33:30|11718.6|11718.6|11720.03|11720.03|11720.03|11720.03|11718.6|11718.6|0
1629282820000|2021-08-18 10:33:40|11720.44|11720.44|11724.22|11724.22|11724.22|11724.22|11720.44|11720.44|0
1629282830000|2021-08-18 10:33:50|11724.35|11724.35|11724.48|11724.48|11724.48|11724.48|11724.35|11724.35|0
1629282840000|2021-08-18 10:34:00|11724.27|11724.27|11722.88|11722.88|11725.27|11725.27|11722.88|11722.88|0
1629282850000|2021-08-18 10:34:10|11721.97|11721.97|11721.1|11721.1|11721.97|11721.97|11721.1|11721.1|0
1629282860000|2021-08-18 10:34:20|11721.97|11721.97|11721.92|11721.92|11721.97|11721.97|11721.15|11721.15|0
1629282870000|2021-08-18 10:34:30|11721.4|11721.4|11721.5|11721.5|11721.55|11721.55|11721.4|11721.4|0
1629282880000|2021-08-18 10:34:40|11721.82|11721.82|11721.99|11721.99|11721.99|11721.99|11721.82|11721.82|0
1629282910000|2021-08-18 10:35:10|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|11722.29|0
1629282930000|2021-08-18 10:35:30|11724.75|11724.75|11725.22|11725.22|11725.22|11725.22|11724.75|11724.75|0
1629282950000|2021-08-18 10:35:50|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|0
1629282960000|2021-08-18 10:36:00|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|11725.22|0
1629282980000|2021-08-18 10:36:20|11725.53|11725.53|11725.53|11725.53|11725.53|11725.53|11725.53|11725.53|0
1629283010000|2021-08-18 10:36:50|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|11725.67|0
1629283020000|2021-08-18 10:37:00|11725.96|11725.96|11725.96|11725.96|11725.96|11725.96|11725.96|11725.96|0
1629283050000|2021-08-18 10:37:30|11726.18|11726.18|11726.18|11726.18|11726.18|11726.18|11726.18|11726.18|0
1629283060000|2021-08-18 10:37:40|11725.17|11725.17|11724.82|11724.82|11725.17|11725.17|11724.82|11724.82|0
1629283090000|2021-08-18 10:38:10|11724.74|11724.74|11724.74|11724.74|11724.74|11724.74|11724.74|11724.74|0
1629283110000|2021-08-18 10:38:30|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|0
1629283130000|2021-08-18 10:38:50|11725.07|11725.07|11725.07|11725.07|11725.07|11725.07|11725.07|11725.07|0
1629283140000|2021-08-18 10:39:00|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|11724.85|0
1629283150000|2021-08-18 10:39:10|11724.64|11724.64|11724.23|11724.23|11724.64|11724.64|11724.23|11724.23|0
1629283160000|2021-08-18 10:39:20|11724.25|11724.25|11724.1|11724.1|11724.25|11724.25|11724.1|11724.1|0
1629283170000|2021-08-18 10:39:30|11723.96|11723.96|11723.96|11723.96|11723.96|11723.96|11723.85|11723.85|0
1629283200000|2021-08-18 10:40:00|11723.8|11723.8|11720.95|11720.95|11723.8|11723.8|11718.61|11718.61|0
1629283210000|2021-08-18 10:40:10|11720.81|11720.81|11720.75|11720.75|11720.81|11720.81|11720.75|11720.75|0
1629283220000|2021-08-18 10:40:20|11721.76|11721.76|11724.77|11724.77|11724.77|11724.77|11721.76|11721.76|0
1629283240000|2021-08-18 10:40:40|11725.94|11725.94|11725.94|11725.94|11725.94|11725.94|11725.94|11725.94|0
1629283250000|2021-08-18 10:40:50|11725.03|11725.03|11724.21|11724.21|11727.01|11727.01|11724.21|11724.21|0
1629283270000|2021-08-18 10:41:10|11724.04|11724.04|11724.12|11724.12|11724.12|11724.12|11724.04|11724.04|0
1629283310000|2021-08-18 10:41:50|11725.35|11725.35|11725.35|11725.35|11725.35|11725.35|11725.35|11725.35|0
1629283330000|2021-08-18 10:42:10|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|11723.34|0
1629283340000|2021-08-18 10:42:20|11726.35|11726.35|11726.59|11726.59|11726.59|11726.59|11726.35|11726.35|0
1629283370000|2021-08-18 10:42:50|11727|11727|11727|11727|11727|11727|11727|11727|0
1629283410000|2021-08-18 10:43:30|11727.51|11727.51|11727.35|11727.35|11727.51|11727.51|11727.35|11727.35|0
1629283430000|2021-08-18 10:43:50|11727.13|11727.13|11727.13|11727.13|11727.13|11727.13|11727.13|11727.13|0
1629283460000|2021-08-18 10:44:20|11727.3|11727.3|11727.13|11727.13|11727.3|11727.3|11727.13|11727.13|0
1629283470000|2021-08-18 10:44:30|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|11726.77|0
1629283480000|2021-08-18 10:44:40|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|11726.69|0
1629283490000|2021-08-18 10:44:50|11725.69|11725.69|11725.28|11725.28|11725.69|11725.69|11725.28|11725.28|0
1629283500000|2021-08-18 10:45:00|11725.04|11725.04|11725.04|11725.04|11725.04|11725.04|11725.04|11725.04|0
1629283520000|2021-08-18 10:45:20|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|11725.12|0
1629283530000|2021-08-18 10:45:30|11724.95|11724.95|11724.78|11724.78|11724.95|11724.95|11724.78|11724.78|0
1629283540000|2021-08-18 10:45:40|11724.65|11724.65|11728.31|11728.31|11728.31|11728.31|11724.5|11724.5|0
1629283550000|2021-08-18 10:45:50|11727.4|11727.4|11725.06|11725.06|11727.4|11727.4|11725.06|11725.06|0
1629283560000|2021-08-18 10:46:00|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|11725.16|0
1629283570000|2021-08-18 10:46:10|11724.75|11724.75|11724.5|11724.5|11724.75|11724.75|11724.5|11724.5|0
1629283580000|2021-08-18 10:46:20|11724.53|11724.53|11724.16|11724.16|11724.53|11724.53|11724.16|11724.16|0
1629283600000|2021-08-18 10:46:40|11724.4|11724.4|11724.64|11724.64|11724.64|11724.64|11724.4|11724.4|0
1629283610000|2021-08-18 10:46:50|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|0
1629283620000|2021-08-18 10:47:00|11722.06|11722.06|11723.52|11723.52|11723.52|11723.52|11722.06|11722.06|0
1629283640000|2021-08-18 10:47:20|11723.6|11723.6|11727.82|11727.82|11730.28|11730.28|11723.6|11723.6|0
1629283690000|2021-08-18 10:48:10|11727.69|11727.69|11722.35|11722.35|11727.69|11727.69|11722.35|11722.35|0
1629283700000|2021-08-18 10:48:20|11722.25|11722.25|11722.76|11722.76|11723.01|11723.01|11721.08|11721.08|0
1629283720000|2021-08-18 10:48:40|11722.83|11722.83|11722.6|11722.6|11722.83|11722.83|11722.6|11722.6|0
1629283730000|2021-08-18 10:48:50|11723.01|11723.01|11721.76|11721.76|11723.01|11723.01|11721.76|11721.76|0
1629283740000|2021-08-18 10:49:00|11721.25|11721.25|11721.2|11721.2|11722.62|11722.62|11721.2|11721.2|0
1629283760000|2021-08-18 10:49:20|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|11722.52|0
1629283770000|2021-08-18 10:49:30|11722.42|11722.42|11723.5|11723.5|11723.5|11723.5|11722.42|11722.42|0
1629283780000|2021-08-18 10:49:40|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|11723.14|0
1629283800000|2021-08-18 10:50:00|11724.15|11724.15|11724.22|11724.22|11724.37|11724.37|11723.95|11723.95|0
1629283810000|2021-08-18 10:50:10|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|11724.39|0
1629283820000|2021-08-18 10:50:20|11724.9|11724.9|11725.26|11725.26|11725.26|11725.26|11724.9|11724.9|0
1629283840000|2021-08-18 10:50:40|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|11727.09|0
1629283850000|2021-08-18 10:50:50|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|11725.51|0
1629283870000|2021-08-18 10:51:10|11726.38|11726.38|11726.16|11726.16|11726.38|11726.38|11726.16|11726.16|0
1629283940000|2021-08-18 10:52:20|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|11726.33|0
1629283950000|2021-08-18 10:52:30|11727.34|11727.34|11727.81|11727.81|11727.81|11727.81|11727.34|11727.34|0
1629283970000|2021-08-18 10:52:50|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|0
1629284010000|2021-08-18 10:53:30|11726.84|11726.84|11728.85|11728.85|11728.85|11728.85|11726.84|11726.84|0
1629284030000|2021-08-18 10:53:50|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|11730.08|0
1629284060000|2021-08-18 10:54:20|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|11729.08|0
1629284090000|2021-08-18 10:54:50|11729.84|11729.84|11728.61|11728.61|11729.84|11729.84|11728.61|11728.61|0
1629284100000|2021-08-18 10:55:00|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|11729.38|0
1629284110000|2021-08-18 10:55:10|11729.59|11729.59|11729.16|11729.16|11729.59|11729.59|11729.16|11729.16|0
1629284120000|2021-08-18 10:55:20|11727.64|11727.64|11726.67|11726.67|11727.64|11727.64|11726.67|11726.67|0
1629284130000|2021-08-18 10:55:30|11726.32|11726.32|11725.31|11725.31|11726.32|11726.32|11725.31|11725.31|0
1629284140000|2021-08-18 10:55:40|11723.99|11723.99|11724.6|11724.6|11725.16|11725.16|11723.99|11723.99|0
1629284150000|2021-08-18 10:55:50|11723.6|11723.6|11723.67|11723.67|11723.67|11723.67|11723.6|11723.6|0
1629284160000|2021-08-18 10:56:00|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|11723.52|0
1629284170000|2021-08-18 10:56:10|11723.44|11723.44|11723.6|11723.6|11723.6|11723.6|11723.44|11723.44|0
1629284180000|2021-08-18 10:56:20|11723.67|11723.67|11722.95|11722.95|11723.75|11723.75|11722.95|11722.95|0
1629284190000|2021-08-18 10:56:30|11723.96|11723.96|11723.96|11723.96|11723.96|11723.96|11723.96|11723.96|0
1629284200000|2021-08-18 10:56:40|11723.35|11723.35|11719.58|11719.58|11723.35|11723.35|11719.58|11719.58|0
1629284210000|2021-08-18 10:56:50|11719.35|11719.35|11718.87|11718.87|11719.35|11719.35|11718.87|11718.87|0
1629284230000|2021-08-18 10:57:10|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|11718.71|0
1629284240000|2021-08-18 10:57:20|11717.89|11717.89|11717.54|11717.54|11717.89|11717.89|11717.54|11717.54|0
1629284260000|2021-08-18 10:57:40|11716.31|11716.31|11716.88|11716.88|11716.88|11716.88|11716.31|11716.31|0
1629284270000|2021-08-18 10:57:50|11718.11|11718.11|11719.34|11719.34|11719.34|11719.34|11718.11|11718.11|0
1629284280000|2021-08-18 10:58:00|11721.12|11721.12|11721.92|11721.92|11722.58|11722.58|11721.12|11721.12|0
1629284290000|2021-08-18 10:58:10|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|11722.93|0
1629284300000|2021-08-18 10:58:20|11723.28|11723.28|11723.43|11723.43|11723.43|11723.43|11723.28|11723.28|0
1629284310000|2021-08-18 10:58:30|11723.53|11723.53|11723.9|11723.9|11723.9|11723.9|11723.53|11723.53|0
1629284320000|2021-08-18 10:58:40|11724.12|11724.12|11723.87|11723.87|11724.94|11724.94|11722.49|11722.49|0
1629284330000|2021-08-18 10:58:50|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|11724.28|0
1629284340000|2021-08-18 10:59:00|11724.45|11724.45|11726.73|11726.73|11726.73|11726.73|11724.28|11724.28|0
1629284350000|2021-08-18 10:59:10|11726.68|11726.68|11726.93|11726.93|11726.93|11726.93|11726.68|11726.68|0
1629284360000|2021-08-18 10:59:20|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|0
1629284380000|2021-08-18 10:59:40|11726.91|11726.91|11727.89|11727.89|11727.89|11727.89|11726.91|11726.91|0
1629284390000|2021-08-18 10:59:50|11728.03|11728.03|11728.44|11728.44|11728.44|11728.44|11728.03|11728.03|0
1629284400000|2021-08-18 11:00:00|11727.44|11727.44|11729.95|11729.95|11730.12|11730.12|11727.44|11727.44|0
1629284410000|2021-08-18 11:00:10|11730.96|11730.96|11733.74|11733.74|11733.74|11733.74|11730.96|11730.96|0
1629284420000|2021-08-18 11:00:20|11731.96|11731.96|11733.19|11733.19|11733.19|11733.19|11731.96|11731.96|0
1629284440000|2021-08-18 11:00:40|11733.46|11733.46|11733.21|11733.21|11734.46|11734.46|11733.21|11733.21|0
1629284450000|2021-08-18 11:00:50|11733.36|11733.36|11733.82|11733.82|11733.82|11733.82|11733.31|11733.31|0
1629284460000|2021-08-18 11:01:00|11734.04|11734.04|11736.18|11736.18|11736.18|11736.18|11734.04|11734.04|0
1629284470000|2021-08-18 11:01:10|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|11734.5|0
1629284480000|2021-08-18 11:01:20|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|0
1629284520000|2021-08-18 11:02:00|11735.39|11735.39|11735.49|11735.49|11735.49|11735.49|11735.39|11735.39|0
1629284530000|2021-08-18 11:02:10|11734.08|11734.08|11731.79|11731.79|11734.08|11734.08|11730.56|11730.56|0
1629284540000|2021-08-18 11:02:20|11731.45|11731.45|11731.85|11731.85|11731.85|11731.85|11731.45|11731.45|0
1629284550000|2021-08-18 11:02:30|11730.85|11730.85|11730.91|11730.91|11731.17|11731.17|11730.81|11730.81|0
1629284560000|2021-08-18 11:02:40|11730.94|11730.94|11729.94|11729.94|11730.94|11730.94|11729.94|11729.94|0
1629284570000|2021-08-18 11:02:50|11730.04|11730.04|11729.94|11729.94|11730.04|11730.04|11729.94|11729.94|0
1629284610000|2021-08-18 11:03:30|11729.81|11729.81|11729.79|11729.79|11729.81|11729.81|11729.79|11729.79|0
1629284620000|2021-08-18 11:03:40|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|0
1629284670000|2021-08-18 11:04:30|11730.58|11730.58|11730.58|11730.58|11730.58|11730.58|11730.58|11730.58|0
1629284680000|2021-08-18 11:04:40|11730.43|11730.43|11730.43|11730.43|11730.43|11730.43|11730.43|11730.43|0
1629284690000|2021-08-18 11:04:50|11730.57|11730.57|11730.57|11730.57|11730.57|11730.57|11730.57|11730.57|0
1629284700000|2021-08-18 11:05:00|11729.57|11729.57|11728.5|11728.5|11729.57|11729.57|11728.5|11728.5|0
1629284710000|2021-08-18 11:05:10|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|11727.79|0
1629284720000|2021-08-18 11:05:20|11732.88|11732.88|11732.88|11732.88|11732.88|11732.88|11732.88|11732.88|0
1629284730000|2021-08-18 11:05:30|11730.74|11730.74|11727.79|11727.79|11731.76|11731.76|11727.79|11727.79|0
1629284750000|2021-08-18 11:05:50|11728.2|11728.2|11728.44|11728.44|11728.44|11728.44|11728.2|11728.2|0
1629284770000|2021-08-18 11:06:10|11728.52|11728.52|11725.75|11725.75|11728.6|11728.6|11725.75|11725.75|0
1629284780000|2021-08-18 11:06:20|11724.75|11724.75|11724.92|11724.92|11724.92|11724.92|11724.75|11724.75|0
1629284800000|2021-08-18 11:06:40|11724.76|11724.76|11724.76|11724.76|11724.76|11724.76|11724.76|11724.76|0
1629284830000|2021-08-18 11:07:10|11724.63|11724.63|11728.04|11728.04|11728.04|11728.04|11724.63|11724.63|0
1629284850000|2021-08-18 11:07:30|11728.05|11728.05|11725.62|11725.62|11728.05|11728.05|11725.62|11725.62|0
1629284860000|2021-08-18 11:07:40|11725.98|11725.98|11725.87|11725.87|11726.28|11726.28|11725.87|11725.87|0
1629284870000|2021-08-18 11:07:50|11724.87|11724.87|11724.87|11724.87|11724.87|11724.87|11724.87|11724.87|0
1629284900000|2021-08-18 11:08:20|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|11723.87|0
1629284940000|2021-08-18 11:09:00|11722.86|11722.86|11722.56|11722.56|11722.86|11722.86|11722.51|11722.51|0
1629284970000|2021-08-18 11:09:30|11722.54|11722.54|11722.54|11722.54|11722.54|11722.54|11722.54|11722.54|0
1629284990000|2021-08-18 11:09:50|11722.9|11722.9|11720.02|11720.02|11722.95|11722.95|11720.02|11720.02|0
1629285000000|2021-08-18 11:10:00|11720.08|11720.08|11720.06|11720.06|11720.08|11720.08|11720.06|11720.06|0
1629285010000|2021-08-18 11:10:10|11720.51|11720.51|11720.51|11720.51|11720.51|11720.51|11720.51|11720.51|0
1629285020000|2021-08-18 11:10:20|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|11720.38|0
1629285030000|2021-08-18 11:10:30|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|11720.46|0
1629285040000|2021-08-18 11:10:40|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|11719.94|0
1629285050000|2021-08-18 11:10:50|11719.59|11719.59|11718.58|11718.58|11719.59|11719.59|11718.58|11718.58|0
1629285080000|2021-08-18 11:11:20|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|11718.94|0
1629285110000|2021-08-18 11:11:50|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|11718.96|0
1629285130000|2021-08-18 11:12:10|11718.6|11718.6|11718.6|11718.6|11718.6|11718.6|11718.6|11718.6|0
1629285140000|2021-08-18 11:12:20|11718.19|11718.19|11717.19|11717.19|11718.19|11718.19|11717.19|11717.19|0
1629285150000|2021-08-18 11:12:30|11716.95|11716.95|11716.63|11716.63|11716.95|11716.95|11716.49|11716.49|0
1629285160000|2021-08-18 11:12:40|11716.9|11716.9|11716.37|11716.37|11716.9|11716.9|11716.37|11716.37|0
1629285190000|2021-08-18 11:13:10|11715.14|11715.14|11714.8|11714.8|11715.14|11715.14|11714.8|11714.8|0
1629285210000|2021-08-18 11:13:30|11710.78|11710.78|11709.44|11709.44|11710.78|11710.78|11709.44|11709.44|0
1629285220000|2021-08-18 11:13:40|11709.3|11709.3|11709.48|11709.48|11709.48|11709.48|11709.3|11709.3|0
1629285230000|2021-08-18 11:13:50|11710.35|11710.35|11710.27|11710.27|11710.35|11710.35|11710.27|11710.27|0
1629285240000|2021-08-18 11:14:00|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|0
1629285250000|2021-08-18 11:14:10|11709.83|11709.83|11709.48|11709.48|11709.83|11709.83|11709.48|11709.48|0
1629285260000|2021-08-18 11:14:20|11709.72|11709.72|11709.66|11709.66|11709.72|11709.72|11709.66|11709.66|0
1629285270000|2021-08-18 11:14:30|11708.44|11708.44|11707.84|11707.84|11708.44|11708.44|11707.84|11707.84|0
1629285280000|2021-08-18 11:14:40|11706.61|11706.61|11703.6|11703.6|11706.61|11706.61|11703.6|11703.6|0
1629285300000|2021-08-18 11:15:00|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|11703.24|0
1629285310000|2021-08-18 11:15:10|11704.26|11704.26|11704.67|11704.67|11704.67|11704.67|11704.26|11704.26|0
1629285320000|2021-08-18 11:15:20|11704.59|11704.59|11705|11705|11705|11705|11704.59|11704.59|0
1629285340000|2021-08-18 11:15:40|11704.78|11704.78|11704.78|11704.78|11704.78|11704.78|11704.78|11704.78|0
1629285350000|2021-08-18 11:15:50|11704.55|11704.55|11704.31|11704.31|11704.55|11704.55|11704.31|11704.31|0
1629285360000|2021-08-18 11:16:00|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|11704.18|0
1629285370000|2021-08-18 11:16:10|11703.64|11703.64|11703.56|11703.56|11703.64|11703.64|11703.56|11703.56|0
1629285390000|2021-08-18 11:16:30|11703.49|11703.49|11703.62|11703.62|11703.62|11703.62|11703.49|11703.49|0
1629285400000|2021-08-18 11:16:40|11703.69|11703.69|11703.53|11703.53|11703.69|11703.69|11703.53|11703.53|0
1629285410000|2021-08-18 11:16:50|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|0
1629285430000|2021-08-18 11:17:10|11703.23|11703.23|11703.23|11703.23|11703.23|11703.23|11703.23|11703.23|0
1629285450000|2021-08-18 11:17:30|11703.16|11703.16|11703.16|11703.16|11703.16|11703.16|11703.16|11703.16|0
1629285460000|2021-08-18 11:17:40|11701.68|11701.68|11702.6|11702.6|11702.6|11702.6|11701.68|11701.68|0
1629285470000|2021-08-18 11:17:50|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|0
1629285530000|2021-08-18 11:18:50|11702.69|11702.69|11699.68|11699.68|11702.69|11702.69|11699.68|11699.68|0
1629285540000|2021-08-18 11:19:00|11699.76|11699.76|11699.35|11699.35|11699.76|11699.76|11699.35|11699.35|0
1629285550000|2021-08-18 11:19:10|11699.68|11699.68|11699.27|11699.27|11699.68|11699.68|11699.17|11699.17|0
1629285560000|2021-08-18 11:19:20|11698.94|11698.94|11698.94|11698.94|11698.94|11698.94|11698.94|11698.94|0
1629285570000|2021-08-18 11:19:30|11698.73|11698.73|11698.78|11698.78|11698.78|11698.78|11698.73|11698.73|0
1629285580000|2021-08-18 11:19:40|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|11698.62|0
1629285600000|2021-08-18 11:20:00|11697.39|11697.39|11696.16|11696.16|11697.39|11697.39|11696.16|11696.16|0
1629285610000|2021-08-18 11:20:10|11696.68|11696.68|11698.05|11698.05|11698.05|11698.05|11696.55|11696.55|0
1629285650000|2021-08-18 11:20:50|11698.46|11698.46|11698.46|11698.46|11698.46|11698.46|11698.46|11698.46|0
1629285660000|2021-08-18 11:21:00|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|0
1629285680000|2021-08-18 11:21:20|11700.06|11700.06|11699.86|11699.86|11700.27|11700.27|11699.86|11699.86|0
1629285690000|2021-08-18 11:21:30|11700.08|11700.08|11700.08|11700.08|11700.08|11700.08|11700.08|11700.08|0
1629285700000|2021-08-18 11:21:40|11700.17|11700.17|11702.41|11702.41|11702.41|11702.41|11700.13|11700.13|0
1629285750000|2021-08-18 11:22:30|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|0
1629285760000|2021-08-18 11:22:40|11703.69|11703.69|11703.69|11703.69|11703.69|11703.69|11703.69|11703.69|0
1629285780000|2021-08-18 11:23:00|11703.85|11703.85|11704.86|11704.86|11704.86|11704.86|11703.85|11703.85|0
1629285830000|2021-08-18 11:23:50|11702.85|11702.85|11700.84|11700.84|11702.85|11702.85|11700.84|11700.84|0
1629285840000|2021-08-18 11:24:00|11700.43|11700.43|11697.83|11697.83|11700.43|11700.43|11697.83|11697.83|0
1629285850000|2021-08-18 11:24:10|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|0
1629285860000|2021-08-18 11:24:20|11697.83|11697.83|11697.83|11697.83|11697.83|11697.83|11697.83|11697.83|0
1629285870000|2021-08-18 11:24:30|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|11696.83|0
1629285880000|2021-08-18 11:24:40|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|11697.07|0
1629285890000|2021-08-18 11:24:50|11697.25|11697.25|11697.08|11697.08|11697.25|11697.25|11697.08|11697.08|0
1629285900000|2021-08-18 11:25:00|11699.09|11699.09|11699.09|11699.09|11699.09|11699.09|11699.09|11699.09|0
1629285940000|2021-08-18 11:25:40|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|11698.09|0
1629285950000|2021-08-18 11:25:50|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|0
1629285960000|2021-08-18 11:26:00|11698.92|11698.92|11697.92|11697.92|11698.92|11698.92|11697.92|11697.92|0
1629285980000|2021-08-18 11:26:20|11698.92|11698.92|11698.92|11698.92|11698.92|11698.92|11698.92|11698.92|0
1629285990000|2021-08-18 11:26:30|11699.93|11699.93|11702.94|11702.94|11702.94|11702.94|11699.93|11699.93|0
1629286020000|2021-08-18 11:27:00|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|11701.93|0
1629286030000|2021-08-18 11:27:10|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|11701.7|0
1629286040000|2021-08-18 11:27:20|11701.54|11701.54|11702.22|11702.22|11702.22|11702.22|11701.46|11701.46|0
1629286060000|2021-08-18 11:27:40|11704.23|11704.23|11703.23|11703.23|11704.23|11704.23|11703.23|11703.23|0
1629286070000|2021-08-18 11:27:50|11702.22|11702.22|11702.22|11702.22|11702.22|11702.22|11702.22|11702.22|0
1629286080000|2021-08-18 11:28:00|11700.99|11700.99|11700.99|11700.99|11700.99|11700.99|11700.99|11700.99|0
1629286090000|2021-08-18 11:28:10|11701.03|11701.03|11701.39|11701.39|11701.39|11701.39|11701.03|11701.03|0
1629286100000|2021-08-18 11:28:20|11701.6|11701.6|11702.57|11702.57|11703.61|11703.61|11701.6|11701.6|0
1629286130000|2021-08-18 11:28:50|11702.98|11702.98|11704.56|11704.56|11704.56|11704.56|11702.98|11702.98|0
1629286140000|2021-08-18 11:29:00|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|0
1629286150000|2021-08-18 11:29:10|11707.89|11707.89|11707.97|11707.97|11707.97|11707.97|11707.81|11707.81|0
1629286160000|2021-08-18 11:29:20|11707.92|11707.92|11708.07|11708.07|11708.07|11708.07|11707.92|11707.92|0
1629286170000|2021-08-18 11:29:30|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|0
1629286180000|2021-08-18 11:29:40|11706.66|11706.66|11706.66|11706.66|11706.66|11706.66|11706.66|11706.66|0
1629286190000|2021-08-18 11:29:50|11706.73|11706.73|11706.73|11706.73|11706.73|11706.73|11706.73|11706.73|0
1629286200000|2021-08-18 11:30:00|11707.7|11707.7|11706.59|11706.59|11707.7|11707.7|11706.59|11706.59|0
1629286220000|2021-08-18 11:30:20|11710.61|11710.61|11710.25|11710.25|11710.61|11710.61|11710.25|11710.25|0
1629286250000|2021-08-18 11:30:50|11708.84|11708.84|11708.84|11708.84|11708.84|11708.84|11708.84|11708.84|0
1629286260000|2021-08-18 11:31:00|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|11709.85|0
1629286270000|2021-08-18 11:31:10|11710.36|11710.36|11710.36|11710.36|11710.36|11710.36|11710.36|11710.36|0
1629286280000|2021-08-18 11:31:20|11710.19|11710.19|11710.19|11710.19|11710.19|11710.19|11710.19|11710.19|0
1629286290000|2021-08-18 11:31:30|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|11710.08|0
1629286320000|2021-08-18 11:32:00|11710.6|11710.6|11711.6|11711.6|11711.6|11711.6|11710.6|11710.6|0
1629286370000|2021-08-18 11:32:50|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|11711.44|0
1629286430000|2021-08-18 11:33:50|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|11711.03|0
1629286450000|2021-08-18 11:34:10|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|0
1629286460000|2021-08-18 11:34:20|11710.21|11710.21|11710.21|11710.21|11710.46|11710.46|11710.21|11710.21|0
1629286470000|2021-08-18 11:34:30|11710.34|11710.34|11710.26|11710.26|11710.34|11710.34|11710.26|11710.26|0
1629286480000|2021-08-18 11:34:40|11710.09|11710.09|11710.09|11710.09|11710.09|11710.09|11710.09|11710.09|0
1629286490000|2021-08-18 11:34:50|11710.26|11710.26|11710.26|11710.26|11710.26|11710.26|11710.26|11710.26|0
1629286500000|2021-08-18 11:35:00|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|11710.78|0
1629286510000|2021-08-18 11:35:10|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|11711.18|0
1629286560000|2021-08-18 11:36:00|11710.18|11710.18|11710.71|11710.71|11711.18|11711.18|11710.18|11710.18|0
1629286600000|2021-08-18 11:36:40|11711.18|11711.18|11711.18|11711.18|11711.26|11711.26|11711.18|11711.18|0
1629286620000|2021-08-18 11:37:00|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|11713.19|0
1629286630000|2021-08-18 11:37:10|11713.08|11713.08|11713.03|11713.03|11713.08|11713.08|11712.03|11712.03|0
1629286640000|2021-08-18 11:37:20|11713.09|11713.09|11713.66|11713.66|11713.66|11713.66|11713.03|11713.03|0
1629286650000|2021-08-18 11:37:30|11714.18|11714.18|11713.56|11713.56|11714.18|11714.18|11713.56|11713.56|0
1629286670000|2021-08-18 11:37:50|11714.08|11714.08|11714.08|11714.08|11714.08|11714.08|11714.08|11714.08|0
1629286700000|2021-08-18 11:38:20|11714.03|11714.03|11714.03|11714.03|11714.03|11714.03|11714.03|11714.03|0
1629286710000|2021-08-18 11:38:30|11714.27|11714.27|11714.36|11714.36|11714.36|11714.36|11714.27|11714.27|0
1629286750000|2021-08-18 11:39:10|11714.62|11714.62|11714.15|11714.15|11714.67|11714.67|11714.15|11714.15|0
1629286760000|2021-08-18 11:39:20|11714.32|11714.32|11714.56|11714.56|11714.56|11714.56|11714.32|11714.32|0
1629286770000|2021-08-18 11:39:30|11714.91|11714.91|11714.63|11714.63|11714.91|11714.91|11714.4|11714.4|0
1629286780000|2021-08-18 11:39:40|11714.99|11714.99|11715.2|11715.2|11715.2|11715.2|11714.99|11714.99|0
1629286800000|2021-08-18 11:40:00|11716|11716|11716.21|11716.21|11716.21|11716.21|11716|11716|0
1629286860000|2021-08-18 11:41:00|11715.7|11715.7|11714.17|11714.17|11715.7|11715.7|11714.17|11714.17|0
1629286870000|2021-08-18 11:41:10|11714.58|11714.58|11714.71|11714.71|11714.71|11714.71|11714.58|11714.58|0
1629286880000|2021-08-18 11:41:20|11716.03|11716.03|11715.47|11715.47|11716.03|11716.03|11715.47|11715.47|0
1629286890000|2021-08-18 11:41:30|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|0
1629286900000|2021-08-18 11:41:40|11714.97|11714.97|11712.94|11712.94|11714.97|11714.97|11712.94|11712.94|0
1629286950000|2021-08-18 11:42:30|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|11714.95|0
1629286970000|2021-08-18 11:42:50|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|11714.87|0
1629287000000|2021-08-18 11:43:20|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1629287010000|2021-08-18 11:43:30|11713.46|11713.46|11714.22|11714.22|11714.22|11714.22|11713.46|11713.46|0
1629287020000|2021-08-18 11:43:40|11715.34|11715.34|11714.36|11714.36|11715.34|11715.34|11714.36|11714.36|0
1629287040000|2021-08-18 11:44:00|11715.02|11715.02|11715.04|11715.04|11715.04|11715.04|11715.02|11715.02|0
1629287050000|2021-08-18 11:44:10|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|11715.12|0
1629287060000|2021-08-18 11:44:20|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|11714.96|0
1629287070000|2021-08-18 11:44:30|11713.95|11713.95|11713.95|11713.95|11713.95|11713.95|11713.95|11713.95|0
1629287080000|2021-08-18 11:44:40|11713.84|11713.84|11713.56|11713.56|11713.84|11713.84|11713.44|11713.44|0
1629287090000|2021-08-18 11:44:50|11713.16|11713.16|11711.8|11711.8|11713.16|11713.16|11711.8|11711.8|0
1629287100000|2021-08-18 11:45:00|11709.79|11709.79|11708.57|11708.57|11709.79|11709.79|11708.57|11708.57|0
1629287120000|2021-08-18 11:45:20|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|0
1629287140000|2021-08-18 11:45:40|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|11708.97|0
1629287180000|2021-08-18 11:46:20|11709.97|11709.97|11709.97|11709.97|11709.97|11709.97|11709.97|11709.97|0
1629287200000|2021-08-18 11:46:40|11709.8|11709.8|11709.54|11709.54|11709.8|11709.8|11709.54|11709.54|0
1629287210000|2021-08-18 11:46:50|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|11709.31|0
1629287240000|2021-08-18 11:47:20|11709.39|11709.39|11709.17|11709.17|11709.39|11709.39|11709.17|11709.17|0
1629287250000|2021-08-18 11:47:30|11708.95|11708.95|11708.95|11708.95|11708.95|11708.95|11708.95|11708.95|0
1629287270000|2021-08-18 11:47:50|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|11709.77|0
1629287280000|2021-08-18 11:48:00|11710.12|11710.12|11710.87|11710.87|11710.87|11710.87|11710.12|11710.12|0
1629287320000|2021-08-18 11:48:40|11711.01|11711.01|11711.15|11711.15|11711.15|11711.15|11711.01|11711.01|0
1629287330000|2021-08-18 11:48:50|11711.51|11711.51|11712.9|11712.9|11712.9|11712.9|11711.51|11711.51|0
1629287340000|2021-08-18 11:49:00|11711.67|11711.67|11711.67|11711.67|11711.67|11711.67|11711.67|11711.67|0
1629287350000|2021-08-18 11:49:10|11711.75|11711.75|11711.7|11711.7|11711.8|11711.8|11711.7|11711.7|0
1629287360000|2021-08-18 11:49:20|11712.52|11712.52|11712.11|11712.11|11712.52|11712.52|11712.11|11712.11|0
1629287370000|2021-08-18 11:49:30|11712.21|11712.21|11712.21|11712.21|11712.21|11712.21|11712.21|11712.21|0
1629287380000|2021-08-18 11:49:40|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|11713.22|0
1629287390000|2021-08-18 11:49:50|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|11713.43|0
1629287400000|2021-08-18 11:50:00|11712.92|11712.92|11712.26|11712.26|11712.92|11712.92|11712.26|11712.26|0
1629287430000|2021-08-18 11:50:30|11711.85|11711.85|11711.85|11711.85|11711.85|11711.85|11711.85|11711.85|0
1629287440000|2021-08-18 11:50:40|11712.07|11712.07|11712.89|11712.89|11712.89|11712.89|11712.07|11712.07|0
1629287500000|2021-08-18 11:51:40|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|11712.63|0
1629287510000|2021-08-18 11:51:50|11710.62|11710.62|11710.52|11710.52|11710.83|11710.83|11710.52|11710.52|0
1629287520000|2021-08-18 11:52:00|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|0
1629287540000|2021-08-18 11:52:20|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|11711.33|0
1629287610000|2021-08-18 11:53:30|11711.74|11711.74|11711.1|11711.1|11711.74|11711.74|11711.1|11711.1|0
1629287620000|2021-08-18 11:53:40|11712.33|11712.33|11713.33|11713.33|11713.33|11713.33|11712.33|11712.33|0
1629287630000|2021-08-18 11:53:50|11715.79|11715.79|11715.63|11715.63|11715.79|11715.79|11715.63|11715.63|0
1629287640000|2021-08-18 11:54:00|11715.41|11715.41|11714.97|11714.97|11715.41|11715.41|11714.97|11714.97|0
1629287700000|2021-08-18 11:55:00|11715.05|11715.05|11714.04|11714.04|11715.05|11715.05|11714.04|11714.04|0
1629287760000|2021-08-18 11:56:00|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|11713.04|0
1629287770000|2021-08-18 11:56:10|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|0
1629287800000|2021-08-18 11:56:40|11712.84|11712.84|11709.91|11709.91|11712.84|11712.84|11709.91|11709.91|0
1629287820000|2021-08-18 11:57:00|11709.76|11709.76|11711.98|11711.98|11711.98|11711.98|11709.62|11709.62|0
1629287830000|2021-08-18 11:57:10|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|11712.39|0
1629287840000|2021-08-18 11:57:20|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|11711.98|0
1629287880000|2021-08-18 11:58:00|11712.24|11712.24|11712.24|11712.24|11712.24|11712.24|11712.24|11712.24|0
1629287890000|2021-08-18 11:58:10|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|11711.83|0
1629287920000|2021-08-18 11:58:40|11711.79|11711.79|11712.2|11712.2|11712.2|11712.2|11711.79|11711.79|0
1629287930000|2021-08-18 11:58:50|11711.54|11711.54|11711.02|11711.02|11711.54|11711.54|11711.02|11711.02|0
1629287940000|2021-08-18 11:59:00|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|11710.62|0
1629288010000|2021-08-18 12:00:10|11709.61|11709.61|11709.61|11709.61|11709.61|11709.61|11709.61|11709.61|0
1629288020000|2021-08-18 12:00:20|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|11708.61|0
1629288030000|2021-08-18 12:00:30|11708.77|11708.77|11708.77|11708.77|11708.77|11708.77|11708.77|11708.77|0
1629288040000|2021-08-18 12:00:40|11708.84|11708.84|11708.77|11708.77|11708.84|11708.84|11708.77|11708.77|0
1629288060000|2021-08-18 12:01:00|11708.61|11708.61|11708.1|11708.1|11708.61|11708.61|11708.1|11708.1|0
1629288070000|2021-08-18 12:01:10|11707.49|11707.49|11707.51|11707.51|11707.51|11707.51|11707.49|11707.49|0
1629288080000|2021-08-18 12:01:20|11708.63|11708.63|11708.83|11708.83|11708.83|11708.83|11708.63|11708.63|0
1629288120000|2021-08-18 12:02:00|11708.73|11708.73|11708.8|11708.8|11708.8|11708.8|11708.63|11708.63|0
1629288130000|2021-08-18 12:02:10|11708.96|11708.96|11709.1|11709.1|11709.1|11709.1|11708.96|11708.96|0
1629288140000|2021-08-18 12:02:20|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|11709.27|0
1629288150000|2021-08-18 12:02:30|11709.19|11709.19|11709.19|11709.19|11709.19|11709.19|11709.19|11709.19|0
1629288160000|2021-08-18 12:02:40|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|0
1629288200000|2021-08-18 12:03:20|11708.9|11708.9|11710.69|11710.69|11710.69|11710.69|11708.68|11708.68|0
1629288210000|2021-08-18 12:03:30|11711.69|11711.69|11711.69|11711.69|11711.69|11711.69|11711.69|11711.69|0
1629288220000|2021-08-18 12:03:40|11711.34|11711.34|11711.03|11711.03|11711.34|11711.34|11711.03|11711.03|0
1629288230000|2021-08-18 12:03:50|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|11709.91|0
1629288240000|2021-08-18 12:04:00|11709.76|11709.76|11709.76|11709.76|11709.76|11709.76|11709.76|11709.76|0
1629288250000|2021-08-18 12:04:10|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|0
1629288260000|2021-08-18 12:04:20|11710.93|11710.93|11711.84|11711.84|11711.84|11711.84|11710.93|11710.93|0
1629288280000|2021-08-18 12:04:40|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|11711.97|0
1629288300000|2021-08-18 12:05:00|11712.74|11712.74|11715.54|11715.54|11715.75|11715.75|11712.74|11712.74|0
1629288310000|2021-08-18 12:05:10|11715.89|11715.89|11716.26|11716.26|11717.03|11717.03|11715.89|11715.89|0
1629288320000|2021-08-18 12:05:20|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|11716.31|0
1629288330000|2021-08-18 12:05:30|11716.06|11716.06|11716.06|11716.06|11716.06|11716.06|11716.06|11716.06|0
1629288340000|2021-08-18 12:05:40|11716|11716|11715.99|11715.99|11716|11716|11715.99|11715.99|0
1629288360000|2021-08-18 12:06:00|11715.91|11715.91|11712.52|11712.52|11715.91|11715.91|11712.52|11712.52|0
1629288370000|2021-08-18 12:06:10|11711.7|11711.7|11712.11|11712.11|11712.11|11712.11|11711.7|11711.7|0
1629288380000|2021-08-18 12:06:20|11711.85|11711.85|11712.31|11712.31|11712.31|11712.31|11711.85|11711.85|0
1629288390000|2021-08-18 12:06:30|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|11712.44|0
1629288400000|2021-08-18 12:06:40|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|11712.31|0
1629288410000|2021-08-18 12:06:50|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|11712.87|0
1629288420000|2021-08-18 12:07:00|11712.46|11712.46|11712.6|11712.6|11712.6|11712.6|11712.46|11712.46|0
1629288430000|2021-08-18 12:07:10|11711.89|11711.89|11712.11|11712.11|11712.11|11712.11|11711.89|11711.89|0
1629288450000|2021-08-18 12:07:30|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|11711.86|0
1629288460000|2021-08-18 12:07:40|11711.55|11711.55|11709.87|11709.87|11711.6|11711.6|11709.87|11709.87|0
1629288480000|2021-08-18 12:08:00|11709.76|11709.76|11709.76|11709.76|11709.76|11709.76|11709.76|11709.76|0
1629288490000|2021-08-18 12:08:10|11709.3|11709.3|11709.4|11709.4|11709.61|11709.61|11709.25|11709.25|0
1629288510000|2021-08-18 12:08:30|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|0
1629288520000|2021-08-18 12:08:40|11710.09|11710.09|11709.45|11709.45|11710.73|11710.73|11709.45|11709.45|0
1629288540000|2021-08-18 12:09:00|11711.44|11711.44|11712.81|11712.81|11712.81|11712.81|11711.44|11711.44|0
1629288570000|2021-08-18 12:09:30|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|0
1629288580000|2021-08-18 12:09:40|11712.81|11712.81|11712.81|11712.81|11712.81|11712.81|11712.81|11712.81|0
1629288590000|2021-08-18 12:09:50|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|0
1629288600000|2021-08-18 12:10:00|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|11712.56|0
1629288620000|2021-08-18 12:10:20|11712.12|11712.12|11712.12|11712.12|11712.12|11712.12|11712.12|11712.12|0
1629288660000|2021-08-18 12:11:00|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|11711.96|0
1629288690000|2021-08-18 12:11:30|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|0
1629288710000|2021-08-18 12:11:50|11712.14|11712.14|11712.14|11712.14|11712.14|11712.14|11712.14|11712.14|0
1629288750000|2021-08-18 12:12:30|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|11711.92|0
1629288760000|2021-08-18 12:12:40|11713.93|11713.93|11711.9|11711.9|11713.93|11713.93|11711.9|11711.9|0
1629288770000|2021-08-18 12:12:50|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|11710.42|0
1629288800000|2021-08-18 12:13:20|11709.19|11709.19|11706.22|11706.22|11709.19|11709.19|11706.22|11706.22|0
1629288810000|2021-08-18 12:13:30|11707.64|11707.64|11707.59|11707.59|11707.64|11707.64|11707.59|11707.59|0
1629288820000|2021-08-18 12:13:40|11707.33|11707.33|11706.1|11706.1|11707.33|11707.33|11706.1|11706.1|0
1629288860000|2021-08-18 12:14:20|11705.86|11705.86|11706.26|11706.26|11706.26|11706.26|11705.62|11705.62|0
1629288870000|2021-08-18 12:14:30|11705.04|11705.04|11706.29|11706.29|11706.29|11706.29|11704.55|11704.55|0
1629288880000|2021-08-18 12:14:40|11705.37|11705.37|11704.96|11704.96|11705.37|11705.37|11704.96|11704.96|0
1629288900000|2021-08-18 12:15:00|11704.75|11704.75|11704.75|11704.75|11704.93|11704.93|11704.75|11704.75|0
1629288910000|2021-08-18 12:15:10|11704.56|11704.56|11704.48|11704.48|11704.56|11704.56|11704.48|11704.48|0
1629288920000|2021-08-18 12:15:20|11704.84|11704.84|11703.83|11703.83|11704.84|11704.84|11703.83|11703.83|0
1629288930000|2021-08-18 12:15:30|11705.06|11705.06|11704.06|11704.06|11705.06|11705.06|11704.06|11704.06|0
1629288940000|2021-08-18 12:15:40|11703.63|11703.63|11703.36|11703.36|11703.63|11703.63|11703.36|11703.36|0
1629288950000|2021-08-18 12:15:50|11703.01|11703.01|11702.93|11702.93|11703.01|11703.01|11702.93|11702.93|0
1629288960000|2021-08-18 12:16:00|11702.52|11702.52|11701.97|11701.97|11702.52|11702.52|11701.15|11701.15|0
1629288970000|2021-08-18 12:16:10|11702.24|11702.24|11702.51|11702.51|11702.51|11702.51|11702.24|11702.24|0
1629288980000|2021-08-18 12:16:20|11702.66|11702.66|11703.27|11703.27|11703.27|11703.27|11702.66|11702.66|0
1629288990000|2021-08-18 12:16:30|11705.51|11705.51|11707.09|11707.09|11707.09|11707.09|11705.51|11705.51|0
1629289000000|2021-08-18 12:16:40|11708.09|11708.09|11709.1|11709.1|11709.1|11709.1|11708.09|11708.09|0
1629289010000|2021-08-18 12:16:50|11707.01|11707.01|11707.11|11707.11|11707.11|11707.11|11706.1|11706.1|0
1629289050000|2021-08-18 12:17:30|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|11707.52|0
1629289080000|2021-08-18 12:18:00|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|0
1629289090000|2021-08-18 12:18:10|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|11707.98|0
1629289100000|2021-08-18 12:18:20|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|0
1629289120000|2021-08-18 12:18:40|11707.7|11707.7|11707.09|11707.09|11707.7|11707.7|11707.09|11707.09|0
1629289160000|2021-08-18 12:19:20|11707.36|11707.36|11707.36|11707.36|11707.36|11707.36|11707.36|11707.36|0
1629289170000|2021-08-18 12:19:30|11706.7|11706.7|11706.29|11706.29|11706.7|11706.7|11706.29|11706.29|0
1629289180000|2021-08-18 12:19:40|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|0
1629289200000|2021-08-18 12:20:00|11705.81|11705.81|11705.81|11705.81|11705.81|11705.81|11705.81|11705.81|0
1629289210000|2021-08-18 12:20:10|11706.22|11706.22|11706.21|11706.21|11706.22|11706.22|11706.21|11706.21|0
1629289230000|2021-08-18 12:20:30|11706.16|11706.16|11706.16|11706.16|11706.16|11706.16|11706.16|11706.16|0
1629289240000|2021-08-18 12:20:40|11706.08|11706.08|11706.08|11706.08|11706.08|11706.08|11706.08|11706.08|0
1629289260000|2021-08-18 12:21:00|11705.91|11705.91|11706.4|11706.4|11706.4|11706.4|11705.91|11705.91|0
1629289270000|2021-08-18 12:21:10|11706.3|11706.3|11706.3|11706.3|11706.3|11706.3|11706.3|11706.3|0
1629289340000|2021-08-18 12:22:20|11707.12|11707.12|11707.52|11707.52|11707.52|11707.52|11707.12|11707.12|0
1629289350000|2021-08-18 12:22:30|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|11707.12|0
1629289370000|2021-08-18 12:22:50|11707.52|11707.52|11707.83|11707.83|11707.83|11707.83|11707.42|11707.42|0
1629289380000|2021-08-18 12:23:00|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|11709.4|0
1629289400000|2021-08-18 12:23:20|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|0
1629289440000|2021-08-18 12:24:00|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|11709.21|0
1629289500000|2021-08-18 12:25:00|11711.63|11711.63|11711.22|11711.22|11711.63|11711.63|11711.22|11711.22|0
1629289510000|2021-08-18 12:25:10|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|11710.87|0
1629289530000|2021-08-18 12:25:30|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|11709.24|0
1629289540000|2021-08-18 12:25:40|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|11709.54|0
1629289550000|2021-08-18 12:25:50|11708.63|11708.63|11708.63|11708.63|11708.63|11708.63|11708.63|11708.63|0
1629289560000|2021-08-18 12:26:00|11709.63|11709.63|11709.39|11709.39|11709.63|11709.63|11709.39|11709.39|0
1629289570000|2021-08-18 12:26:10|11710.31|11710.31|11709.85|11709.85|11710.31|11710.31|11709.85|11709.85|0
1629289580000|2021-08-18 12:26:20|11709.24|11709.24|11709.39|11709.39|11709.39|11709.39|11709.24|11709.24|0
1629289590000|2021-08-18 12:26:30|11709.34|11709.34|11709.44|11709.44|11709.44|11709.44|11709.34|11709.34|0
1629289600000|2021-08-18 12:26:40|11709.02|11709.02|11709.42|11709.42|11709.42|11709.42|11709.02|11709.02|0
1629289610000|2021-08-18 12:26:50|11709.21|11709.21|11709.11|11709.11|11709.21|11709.21|11709.11|11709.11|0
1629289620000|2021-08-18 12:27:00|11709.21|11709.21|11709.31|11709.31|11709.31|11709.31|11709.21|11709.21|0
1629289650000|2021-08-18 12:27:30|11709.39|11709.39|11709.47|11709.47|11709.47|11709.47|11709.39|11709.39|0
1629289660000|2021-08-18 12:27:40|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|11709.62|0
1629289680000|2021-08-18 12:28:00|11709.77|11709.77|11710.17|11710.17|11710.17|11710.17|11709.77|11709.77|0
1629289700000|2021-08-18 12:28:20|11710.63|11710.63|11710.72|11710.72|11710.72|11710.72|11710.63|11710.63|0
1629289710000|2021-08-18 12:28:30|11710.82|11710.82|11710.82|11710.82|11710.82|11710.82|11710.82|11710.82|0
1629289720000|2021-08-18 12:28:40|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|11710.49|0
1629289770000|2021-08-18 12:29:30|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|0
1629289780000|2021-08-18 12:29:40|11710.25|11710.25|11710.53|11710.53|11710.53|11710.53|11710.09|11710.09|0
1629289800000|2021-08-18 12:30:00|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|11710.88|0
1629289830000|2021-08-18 12:30:30|11711.05|11711.05|11711.22|11711.22|11711.22|11711.22|11710.81|11710.81|0
1629289840000|2021-08-18 12:30:40|11712.45|11712.45|11712.86|11712.86|11712.86|11712.86|11712.45|11712.45|0
1629289850000|2021-08-18 12:30:50|11712.94|11712.94|11711.88|11711.88|11712.94|11712.94|11711.71|11711.71|0
1629289860000|2021-08-18 12:31:00|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|11712.05|0
1629289870000|2021-08-18 12:31:10|11712.27|11712.27|11712.27|11712.27|11712.27|11712.27|11712.27|11712.27|0
1629289900000|2021-08-18 12:31:40|11712|11712|11712|11712|11712|11712|11712|11712|0
1629289920000|2021-08-18 12:32:00|11712.41|11712.41|11714.57|11714.57|11714.57|11714.57|11712.41|11712.41|0
1629289930000|2021-08-18 12:32:10|11715.57|11715.57|11716.58|11716.58|11716.58|11716.58|11715.57|11715.57|0
1629289950000|2021-08-18 12:32:30|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|11716.68|0
1629289980000|2021-08-18 12:33:00|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|11717.04|0
1629289990000|2021-08-18 12:33:10|11717.55|11717.55|11717.72|11717.72|11717.72|11717.72|11717.04|11717.04|0
1629290000000|2021-08-18 12:33:20|11717.55|11717.55|11717.55|11717.55|11717.55|11717.55|11717.55|11717.55|0
1629290010000|2021-08-18 12:33:30|11717.63|11717.63|11717.63|11717.63|11717.63|11717.63|11717.63|11717.63|0
1629290030000|2021-08-18 12:33:50|11717.22|11717.22|11716.81|11716.81|11717.22|11717.22|11716.81|11716.81|0
1629290050000|2021-08-18 12:34:10|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|11716.3|0
1629290060000|2021-08-18 12:34:20|11715.9|11715.9|11715.24|11715.24|11715.9|11715.9|11715.24|11715.24|0
1629290080000|2021-08-18 12:34:40|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|11715.54|0
1629290090000|2021-08-18 12:34:50|11715.34|11715.34|11715.74|11715.74|11715.74|11715.74|11715.34|11715.34|0
1629290110000|2021-08-18 12:35:10|11715.96|11715.96|11715.74|11715.74|11715.96|11715.96|11715.74|11715.74|0
1629290120000|2021-08-18 12:35:20|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|11715.59|0
1629290140000|2021-08-18 12:35:40|11715.74|11715.74|11715.82|11715.82|11715.82|11715.82|11715.74|11715.74|0
1629290150000|2021-08-18 12:35:50|11715.9|11715.9|11715.9|11715.9|11715.9|11715.9|11715.9|11715.9|0
1629290160000|2021-08-18 12:36:00|11715.49|11715.49|11715.1|11715.1|11715.49|11715.49|11715.1|11715.1|0
1629290180000|2021-08-18 12:36:20|11715.36|11715.36|11715.27|11715.27|11715.61|11715.61|11715.27|11715.27|0
1629290190000|2021-08-18 12:36:30|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|0
1629290200000|2021-08-18 12:36:40|11715.32|11715.32|11715.32|11715.32|11715.32|11715.32|11715.1|11715.1|0
1629290220000|2021-08-18 12:37:00|11715.21|11715.21|11712.22|11712.22|11715.21|11715.21|11712.22|11712.22|0
1629290230000|2021-08-18 12:37:10|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|11712.73|0
1629290240000|2021-08-18 12:37:20|11712.89|11712.89|11713.42|11713.42|11713.42|11713.42|11712.89|11712.89|0
1629290250000|2021-08-18 12:37:30|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|11712.66|0
1629290260000|2021-08-18 12:37:40|11712.82|11712.82|11710.68|11710.68|11712.82|11712.82|11710.68|11710.68|0
1629290270000|2021-08-18 12:37:50|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|0
1629290280000|2021-08-18 12:38:00|11709.54|11709.54|11709.95|11709.95|11709.95|11709.95|11709.19|11709.19|0
1629290300000|2021-08-18 12:38:20|11710.16|11710.16|11711.38|11711.38|11711.38|11711.38|11710.16|11710.16|0
1629290310000|2021-08-18 12:38:30|11710.16|11710.16|11710.16|11710.16|11710.16|11710.16|11710.16|11710.16|0
1629290320000|2021-08-18 12:38:40|11709.94|11709.94|11709.86|11709.86|11709.94|11709.94|11709.86|11709.86|0
1629290340000|2021-08-18 12:39:00|11710.13|11710.13|11707.96|11707.96|11710.13|11710.13|11707.96|11707.96|0
1629290350000|2021-08-18 12:39:10|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|11707.74|0
1629290360000|2021-08-18 12:39:20|11708.91|11708.91|11708.91|11708.91|11708.91|11708.91|11708.91|11708.91|0
1629290370000|2021-08-18 12:39:30|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|11708.51|0
1629290380000|2021-08-18 12:39:40|11708.68|11708.68|11707.2|11707.2|11708.68|11708.68|11707.2|11707.2|0
1629290390000|2021-08-18 12:39:50|11707.46|11707.46|11707.46|11707.46|11707.46|11707.46|11707.46|11707.46|0
1629290400000|2021-08-18 12:40:00|11706.79|11706.79|11707.46|11707.46|11707.46|11707.46|11706.79|11706.79|0
1629290450000|2021-08-18 12:40:50|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|0
1629290480000|2021-08-18 12:41:20|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|11707.57|0
1629290500000|2021-08-18 12:41:40|11707.83|11707.83|11706.81|11706.81|11707.88|11707.88|11706.81|11706.81|0
1629290540000|2021-08-18 12:42:20|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|0
1629290560000|2021-08-18 12:42:40|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|11705.89|0
1629290580000|2021-08-18 12:43:00|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|11705.72|0
1629290600000|2021-08-18 12:43:20|11707.73|11707.73|11707.65|11707.65|11707.73|11707.73|11707.65|11707.65|0
1629290610000|2021-08-18 12:43:30|11706.64|11706.64|11706.5|11706.5|11706.85|11706.85|11706.5|11706.5|0
1629290620000|2021-08-18 12:43:40|11706.75|11706.75|11706.53|11706.53|11706.75|11706.75|11706.53|11706.53|0
1629290630000|2021-08-18 12:43:50|11706.52|11706.52|11706.52|11706.52|11706.52|11706.52|11706.52|11706.52|0
1629290640000|2021-08-18 12:44:00|11706.5|11706.5|11706.64|11706.64|11707.4|11707.4|11706.5|11706.5|0
1629290650000|2021-08-18 12:44:10|11706.42|11706.42|11706.21|11706.21|11706.92|11706.92|11706.21|11706.21|0
1629290660000|2021-08-18 12:44:20|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|0
1629290670000|2021-08-18 12:44:30|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|0
1629290700000|2021-08-18 12:45:00|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|11705.99|0
1629290710000|2021-08-18 12:45:10|11705.94|11705.94|11705.94|11705.94|11705.94|11705.94|11705.94|11705.94|0
1629290740000|2021-08-18 12:45:40|11705.17|11705.17|11705.98|11705.98|11705.98|11705.98|11704.88|11704.88|0
1629290750000|2021-08-18 12:45:50|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|11706.39|0
1629290760000|2021-08-18 12:46:00|11706.59|11706.59|11707|11707|11707|11707|11706.59|11706.59|0
1629290770000|2021-08-18 12:46:10|11707.2|11707.2|11707.89|11707.89|11707.89|11707.89|11707.2|11707.2|0
1629290780000|2021-08-18 12:46:20|11707.72|11707.72|11708.13|11708.13|11708.13|11708.13|11707.26|11707.26|0
1629290790000|2021-08-18 12:46:30|11708.23|11708.23|11707.74|11707.74|11708.33|11708.33|11707.74|11707.74|0
1629290800000|2021-08-18 12:46:40|11707.8|11707.8|11706.38|11706.38|11707.8|11707.8|11706.38|11706.38|0
1629290820000|2021-08-18 12:47:00|11705.73|11705.73|11705.73|11705.73|11705.73|11705.73|11705.73|11705.73|0
1629290830000|2021-08-18 12:47:10|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|11705.22|0
1629290850000|2021-08-18 12:47:30|11705.06|11705.06|11705.14|11705.14|11705.14|11705.14|11705.06|11705.06|0
1629290860000|2021-08-18 12:47:40|11704.94|11704.94|11704.94|11704.94|11704.94|11704.94|11704.94|11704.94|0
1629290880000|2021-08-18 12:48:00|11705.19|11705.19|11705.19|11705.19|11705.19|11705.19|11704.95|11704.95|0
1629290890000|2021-08-18 12:48:10|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|11705.67|0
1629290900000|2021-08-18 12:48:20|11705.51|11705.51|11705.03|11705.03|11705.51|11705.51|11705.03|11705.03|0
1629290920000|2021-08-18 12:48:40|11704.57|11704.57|11704.24|11704.24|11704.57|11704.57|11704.24|11704.24|0
1629290940000|2021-08-18 12:49:00|11704.49|11704.49|11704.9|11704.9|11704.9|11704.9|11704.49|11704.49|0
1629290950000|2021-08-18 12:49:10|11704.49|11704.49|11704.49|11704.49|11704.49|11704.49|11704.49|11704.49|0
1629290960000|2021-08-18 12:49:20|11703.83|11703.83|11703.32|11703.32|11703.83|11703.83|11703.32|11703.32|0
1629290970000|2021-08-18 12:49:30|11702.81|11702.81|11702.71|11702.71|11702.81|11702.81|11702.71|11702.71|0
1629290980000|2021-08-18 12:49:40|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|0
1629290990000|2021-08-18 12:49:50|11703.7|11703.7|11704.71|11704.71|11704.71|11704.71|11703.7|11703.7|0
1629291000000|2021-08-18 12:50:00|11704.49|11704.49|11704.49|11704.49|11704.49|11704.49|11704.49|11704.49|0
1629291020000|2021-08-18 12:50:20|11704.71|11704.71|11704.71|11704.71|11704.71|11704.71|11704.71|11704.71|0
1629291030000|2021-08-18 12:50:30|11704.96|11704.96|11703.73|11703.73|11704.96|11704.96|11703.73|11703.73|0
1629291040000|2021-08-18 12:50:40|11703.94|11703.94|11703.94|11703.94|11703.94|11703.94|11703.94|11703.94|0
1629291050000|2021-08-18 12:50:50|11703.58|11703.58|11703.23|11703.23|11703.58|11703.58|11703.23|11703.23|0
1629291060000|2021-08-18 12:51:00|11703.06|11703.06|11702.9|11702.9|11703.06|11703.06|11702.9|11702.9|0
1629291070000|2021-08-18 12:51:10|11702.59|11702.59|11703.3|11703.3|11703.3|11703.3|11702.59|11702.59|0
1629291080000|2021-08-18 12:51:20|11702.9|11702.9|11703.11|11703.11|11703.11|11703.11|11702.9|11702.9|0
1629291120000|2021-08-18 12:52:00|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|0
1629291140000|2021-08-18 12:52:20|11704.56|11704.56|11705.88|11705.88|11705.88|11705.88|11704.56|11704.56|0
1629291150000|2021-08-18 12:52:30|11705.96|11705.96|11706.96|11706.96|11706.96|11706.96|11705.96|11705.96|0
1629291180000|2021-08-18 12:53:00|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|11706.69|0
1629291190000|2021-08-18 12:53:10|11706.13|11706.13|11705.43|11705.43|11706.13|11706.13|11705.43|11705.43|0
1629291200000|2021-08-18 12:53:20|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|11705.07|0
1629291210000|2021-08-18 12:53:30|11704.07|11704.07|11703|11703|11704.07|11704.07|11703|11703|0
1629291280000|2021-08-18 12:54:40|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|11702.9|0
1629291300000|2021-08-18 12:55:00|11703.14|11703.14|11703.53|11703.53|11703.53|11703.53|11703.14|11703.14|0
1629291310000|2021-08-18 12:55:10|11703.68|11703.68|11704.69|11704.69|11704.69|11704.69|11703.68|11703.68|0
1629291330000|2021-08-18 12:55:30|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|0
1629291340000|2021-08-18 12:55:40|11705.44|11705.44|11704.43|11704.43|11705.44|11705.44|11704.43|11704.43|0
1629291350000|2021-08-18 12:55:50|11703.97|11703.97|11703.97|11703.97|11703.97|11703.97|11703.97|11703.97|0
1629291370000|2021-08-18 12:56:10|11704.49|11704.49|11703.89|11703.89|11704.9|11704.9|11703.89|11703.89|0
1629291390000|2021-08-18 12:56:30|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|11703.63|0
1629291420000|2021-08-18 12:57:00|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|0
1629291430000|2021-08-18 12:57:10|11703.37|11703.37|11702.22|11702.22|11703.37|11703.37|11702.22|11702.22|0
1629291440000|2021-08-18 12:57:20|11702.05|11702.05|11702.05|11702.05|11702.05|11702.05|11702.05|11702.05|0
1629291450000|2021-08-18 12:57:30|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|0
1629291460000|2021-08-18 12:57:40|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|11701.4|0
1629291480000|2021-08-18 12:58:00|11701.25|11701.25|11700.58|11700.58|11701.25|11701.25|11700.58|11700.58|0
1629291490000|2021-08-18 12:58:10|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|11700.33|0
1629291510000|2021-08-18 12:58:30|11700.49|11700.49|11702.06|11702.06|11702.06|11702.06|11700.49|11700.49|0
1629291520000|2021-08-18 12:58:40|11702.3|11702.3|11702.76|11702.76|11702.76|11702.76|11702.25|11702.25|0
1629291530000|2021-08-18 12:58:50|11703.16|11703.16|11703.16|11703.16|11703.16|11703.16|11703.16|11703.16|0
1629291540000|2021-08-18 12:59:00|11702.76|11702.76|11701.99|11701.99|11702.76|11702.76|11701.99|11701.99|0
1629291570000|2021-08-18 12:59:30|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|11702.16|0
1629291580000|2021-08-18 12:59:40|11701.91|11701.91|11699.9|11699.9|11701.91|11701.91|11699.9|11699.9|0
1629291600000|2021-08-18 13:00:00|11700.03|11700.03|11701.18|11701.18|11701.26|11701.26|11700.03|11700.03|0
1629291620000|2021-08-18 13:00:20|11701.7|11701.7|11702.38|11702.38|11702.38|11702.38|11701.7|11701.7|0
1629291630000|2021-08-18 13:00:30|11702.83|11702.83|11702.83|11702.83|11702.83|11702.83|11702.83|11702.83|0
1629291640000|2021-08-18 13:00:40|11702.38|11702.38|11703.71|11703.71|11703.79|11703.79|11702.38|11702.38|0
1629291650000|2021-08-18 13:00:50|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|11703.85|0
1629291680000|2021-08-18 13:01:20|11704.86|11704.86|11704.86|11704.86|11704.86|11704.86|11704.86|11704.86|0
1629291690000|2021-08-18 13:01:30|11705.1|11705.1|11702.64|11702.64|11705.1|11705.1|11702.64|11702.64|0
1629291700000|2021-08-18 13:01:40|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|11701.41|0
1629291710000|2021-08-18 13:01:50|11701.57|11701.57|11701.19|11701.19|11701.57|11701.57|11700.76|11700.76|0
1629291720000|2021-08-18 13:02:00|11700.19|11700.19|11700.19|11700.19|11700.19|11700.19|11700.19|11700.19|0
1629291730000|2021-08-18 13:02:10|11700.35|11700.35|11700.03|11700.03|11700.35|11700.35|11700.03|11700.03|0
1629291740000|2021-08-18 13:02:20|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|0
1629291750000|2021-08-18 13:02:30|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|11699.95|0
1629291760000|2021-08-18 13:02:40|11700.51|11700.51|11700.51|11700.51|11700.51|11700.51|11700.51|11700.51|0
1629291770000|2021-08-18 13:02:50|11701.33|11701.33|11701.33|11701.33|11701.33|11701.33|11701.33|11701.33|0
1629291790000|2021-08-18 13:03:10|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|11700.66|0
1629291800000|2021-08-18 13:03:20|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|11700.45|0
1629291810000|2021-08-18 13:03:30|11700.66|11700.66|11700.77|11700.77|11700.77|11700.77|11700.66|11700.66|0
1629291820000|2021-08-18 13:03:40|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|0
1629291840000|2021-08-18 13:04:00|11701.06|11701.06|11701.06|11701.06|11701.06|11701.06|11701.06|11701.06|0
1629291850000|2021-08-18 13:04:10|11701.14|11701.14|11701.14|11701.14|11701.14|11701.14|11701.14|11701.14|0
1629291870000|2021-08-18 13:04:30|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|11700.96|0
1629291880000|2021-08-18 13:04:40|11700.73|11700.73|11700.73|11700.73|11700.73|11700.73|11700.73|11700.73|0
1629291900000|2021-08-18 13:05:00|11700.46|11700.46|11700.46|11700.46|11700.46|11700.46|11700.46|11700.46|0
1629291910000|2021-08-18 13:05:10|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|11700.3|0
1629291930000|2021-08-18 13:05:30|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|0
1629291980000|2021-08-18 13:06:20|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|11698.89|0
1629291990000|2021-08-18 13:06:30|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|11698.73|0
1629292000000|2021-08-18 13:06:40|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|11698.97|0
1629292010000|2021-08-18 13:06:50|11698.89|11698.89|11697.58|11697.58|11698.89|11698.89|11697.58|11697.58|0
1629292040000|2021-08-18 13:07:20|11697.89|11697.89|11697.53|11697.53|11697.89|11697.89|11697.17|11697.17|0
1629292050000|2021-08-18 13:07:30|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|11697.78|0
1629292080000|2021-08-18 13:08:00|11697.38|11697.38|11697.53|11697.53|11697.53|11697.53|11697.38|11697.38|0
1629292090000|2021-08-18 13:08:10|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|0
1629292110000|2021-08-18 13:08:30|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|11697.96|0
1629292160000|2021-08-18 13:09:20|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|0
1629292170000|2021-08-18 13:09:30|11696.71|11696.71|11697.72|11697.72|11697.72|11697.72|11696.71|11696.71|0
1629292190000|2021-08-18 13:09:50|11697.88|11697.88|11697.88|11697.88|11697.88|11697.88|11697.88|11697.88|0
1629292200000|2021-08-18 13:10:00|11697.06|11697.06|11697.01|11697.01|11697.06|11697.06|11697.01|11697.01|0
1629292210000|2021-08-18 13:10:10|11697.72|11697.72|11698.13|11698.13|11698.13|11698.13|11697.72|11697.72|0
1629292220000|2021-08-18 13:10:20|11697.37|11697.37|11697.06|11697.06|11697.37|11697.37|11697.06|11697.06|0
1629292230000|2021-08-18 13:10:30|11697.42|11697.42|11697.25|11697.25|11697.42|11697.42|11697.25|11697.25|0
1629292240000|2021-08-18 13:10:40|11696.69|11696.69|11694.58|11694.58|11696.69|11696.69|11694.58|11694.58|0
1629292250000|2021-08-18 13:10:50|11696.1|11696.1|11696.37|11696.37|11696.37|11696.37|11696.1|11696.1|0
1629292270000|2021-08-18 13:11:10|11696.88|11696.88|11695.86|11695.86|11696.88|11696.88|11695.71|11695.71|0
1629292300000|2021-08-18 13:11:40|11695.72|11695.72|11696.72|11696.72|11696.8|11696.8|11695.72|11695.72|0
1629292320000|2021-08-18 13:12:00|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|11696.64|0
1629292340000|2021-08-18 13:12:20|11697.05|11697.05|11697.2|11697.2|11697.2|11697.2|11697.05|11697.05|0
1629292350000|2021-08-18 13:12:30|11698.16|11698.16|11698.37|11698.37|11698.37|11698.37|11698.16|11698.16|0
1629292360000|2021-08-18 13:12:40|11698.5|11698.5|11697.75|11697.75|11698.57|11698.57|11697.75|11697.75|0
1629292370000|2021-08-18 13:12:50|11697.59|11697.59|11697.34|11697.34|11697.59|11697.59|11697.34|11697.34|0
1629292400000|2021-08-18 13:13:20|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|11697.23|0
1629292420000|2021-08-18 13:13:40|11696|11696|11696|11696|11696|11696|11696|11696|0
1629292430000|2021-08-18 13:13:50|11696.51|11696.51|11696.51|11696.51|11696.51|11696.51|11696.51|11696.51|0
1629292440000|2021-08-18 13:14:00|11696.25|11696.25|11695.89|11695.89|11696.25|11696.25|11695.89|11695.89|0
1629292460000|2021-08-18 13:14:20|11693.88|11693.88|11693.71|11693.71|11693.88|11693.88|11693.71|11693.71|0
1629292470000|2021-08-18 13:14:30|11693.54|11693.54|11693.71|11693.71|11693.71|11693.71|11693.54|11693.54|0
1629292480000|2021-08-18 13:14:40|11693.28|11693.28|11688.66|11688.66|11693.5|11693.5|11688.66|11688.66|0
1629292490000|2021-08-18 13:14:50|11688.39|11688.39|11688.23|11688.23|11688.39|11688.39|11688.23|11688.23|0
1629292500000|2021-08-18 13:15:00|11687.97|11687.97|11686.96|11686.96|11687.97|11687.97|11686.55|11686.55|0
1629292510000|2021-08-18 13:15:10|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|0
1629292520000|2021-08-18 13:15:20|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|11686.5|0
1629292540000|2021-08-18 13:15:40|11686.34|11686.34|11686.34|11686.34|11686.34|11686.34|11686.34|11686.34|0
1629292560000|2021-08-18 13:16:00|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|0
1629292570000|2021-08-18 13:16:10|11685.86|11685.86|11685.64|11685.64|11685.86|11685.86|11685.64|11685.64|0
1629292580000|2021-08-18 13:16:20|11684.93|11684.93|11685.69|11685.69|11685.69|11685.69|11684.93|11684.93|0
1629292590000|2021-08-18 13:16:30|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|0
1629292600000|2021-08-18 13:16:40|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|11686.83|0
1629292610000|2021-08-18 13:16:50|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|0
1629292630000|2021-08-18 13:17:10|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|0
1629292640000|2021-08-18 13:17:20|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|0
1629292670000|2021-08-18 13:17:50|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|11687.01|0
1629292680000|2021-08-18 13:18:00|11686.15|11686.15|11686.45|11686.45|11686.45|11686.45|11686|11686|0
1629292690000|2021-08-18 13:18:10|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|11686.64|0
1629292700000|2021-08-18 13:18:20|11686.77|11686.77|11687.13|11687.13|11687.13|11687.13|11686.77|11686.77|0
1629292710000|2021-08-18 13:18:30|11687.07|11687.07|11687.22|11687.22|11687.22|11687.22|11687.07|11687.07|0
1629292720000|2021-08-18 13:18:40|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|11687.74|0
1629292740000|2021-08-18 13:19:00|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|0
1629292750000|2021-08-18 13:19:10|11687.59|11687.59|11687.64|11687.64|11687.64|11687.64|11687.59|11687.59|0
1629292760000|2021-08-18 13:19:20|11687.59|11687.59|11687.8|11687.8|11687.8|11687.8|11687.59|11687.59|0
1629292770000|2021-08-18 13:19:30|11688.02|11688.02|11688.02|11688.02|11688.02|11688.02|11688.02|11688.02|0
1629292780000|2021-08-18 13:19:40|11687.51|11687.51|11686.38|11686.38|11687.51|11687.51|11686.38|11686.38|0
1629292790000|2021-08-18 13:19:50|11687.85|11687.85|11687.7|11687.7|11687.85|11687.85|11687.7|11687.7|0
1629292800000|2021-08-18 13:20:00|11686.69|11686.69|11686.62|11686.62|11686.69|11686.69|11686.62|11686.62|0
1629292810000|2021-08-18 13:20:10|11686.46|11686.46|11686.65|11686.65|11686.65|11686.65|11686.46|11686.46|0
1629292820000|2021-08-18 13:20:20|11686.31|11686.31|11684.79|11684.79|11686.31|11686.31|11684.79|11684.79|0
1629292830000|2021-08-18 13:20:30|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|0
1629292840000|2021-08-18 13:20:40|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|11685.22|0
1629292860000|2021-08-18 13:21:00|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|11685.01|0
1629292870000|2021-08-18 13:21:10|11686.24|11686.24|11685.01|11685.01|11686.24|11686.24|11685.01|11685.01|0
1629292880000|2021-08-18 13:21:20|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|0
1629292900000|2021-08-18 13:21:40|11686.23|11686.23|11686.01|11686.01|11686.23|11686.23|11686.01|11686.01|0
1629292910000|2021-08-18 13:21:50|11685.8|11685.8|11685.44|11685.44|11685.8|11685.8|11685.44|11685.44|0
1629292920000|2021-08-18 13:22:00|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|0
1629292940000|2021-08-18 13:22:20|11685.47|11685.47|11686.33|11686.33|11686.33|11686.33|11685.47|11685.47|0
1629292950000|2021-08-18 13:22:30|11687.56|11687.56|11687.56|11687.56|11687.56|11687.56|11687.56|11687.56|0
1629292970000|2021-08-18 13:22:50|11687.32|11687.32|11687.32|11687.32|11687.32|11687.32|11687.32|11687.32|0
1629292980000|2021-08-18 13:23:00|11687.08|11687.08|11686.26|11686.26|11687.49|11687.49|11686.26|11686.26|0
1629292990000|2021-08-18 13:23:10|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|0
1629293000000|2021-08-18 13:23:20|11686.08|11686.08|11685.67|11685.67|11686.08|11686.08|11685.67|11685.67|0
1629293040000|2021-08-18 13:24:00|11685.72|11685.72|11686.28|11686.28|11686.28|11686.28|11685.72|11685.72|0
1629293090000|2021-08-18 13:24:50|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|11686.07|0
1629293100000|2021-08-18 13:25:00|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|11686.15|0
1629293110000|2021-08-18 13:25:10|11685.14|11685.14|11685.19|11685.19|11685.4|11685.4|11685.14|11685.14|0
1629293120000|2021-08-18 13:25:20|11685.06|11685.06|11684.46|11684.46|11685.06|11685.06|11684.46|11684.46|0
1629293130000|2021-08-18 13:25:30|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|11684.05|0
1629293140000|2021-08-18 13:25:40|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|11683.79|0
1629293150000|2021-08-18 13:25:50|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|11683.43|0
1629293160000|2021-08-18 13:26:00|11682.2|11682.2|11682.44|11682.44|11682.44|11682.44|11682.2|11682.2|0
1629293180000|2021-08-18 13:26:20|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|11682.84|0
1629293200000|2021-08-18 13:26:40|11682.86|11682.86|11682.86|11682.86|11682.86|11682.86|11682.86|11682.86|0
1629293220000|2021-08-18 13:27:00|11682.45|11682.45|11681.23|11681.23|11682.45|11682.45|11681.23|11681.23|0
1629293250000|2021-08-18 13:27:30|11680.82|11680.82|11680.46|11680.46|11680.82|11680.82|11680.46|11680.46|0
1629293260000|2021-08-18 13:27:40|11679.95|11679.95|11679.25|11679.25|11680.46|11680.46|11678.92|11678.92|0
1629293280000|2021-08-18 13:28:00|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|11678.84|0
1629293290000|2021-08-18 13:28:10|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|11678.62|0
1629293300000|2021-08-18 13:28:20|11678.21|11678.21|11678.05|11678.05|11678.21|11678.21|11678.05|11678.05|0
1629293330000|2021-08-18 13:28:50|11678.41|11678.41|11678.41|11678.41|11678.41|11678.41|11678.41|11678.41|0
1629293340000|2021-08-18 13:29:00|11679.41|11679.41|11679.82|11679.82|11679.82|11679.82|11679.41|11679.41|0
1629293360000|2021-08-18 13:29:20|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|11679.92|0
1629293370000|2021-08-18 13:29:30|11679.62|11679.62|11677.06|11677.06|11679.62|11679.62|11677.06|11677.06|0
1629293380000|2021-08-18 13:29:40|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|11676.85|0
1629293400000|2021-08-18 13:30:00|11677.26|11677.26|11676.06|11676.06|11677.26|11677.26|11675.68|11675.68|0
1629293410000|2021-08-18 13:30:10|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|0
1629293420000|2021-08-18 13:30:20|11675.52|11675.52|11675.99|11675.99|11676.31|11676.31|11675.52|11675.52|0
1629293430000|2021-08-18 13:30:30|11675.77|11675.77|11675.62|11675.62|11675.85|11675.85|11675.62|11675.62|0
1629293450000|2021-08-18 13:30:50|11675.86|11675.86|11676.19|11676.19|11676.27|11676.27|11675.86|11675.86|0
1629293460000|2021-08-18 13:31:00|11674.96|11674.96|11675.37|11675.37|11675.37|11675.37|11674.96|11674.96|0
1629293470000|2021-08-18 13:31:10|11675.44|11675.44|11675.9|11675.9|11675.9|11675.9|11675.44|11675.44|0
1629293490000|2021-08-18 13:31:30|11676.31|11676.31|11676.48|11676.48|11676.48|11676.48|11676.31|11676.31|0
1629293500000|2021-08-18 13:31:40|11676.07|11676.07|11676.48|11676.48|11676.48|11676.48|11676.07|11676.07|0
1629293510000|2021-08-18 13:31:50|11676.7|11676.7|11676.54|11676.54|11676.7|11676.7|11676.54|11676.54|0
1629293520000|2021-08-18 13:32:00|11676.38|11676.38|11680|11680|11680|11680|11676.31|11676.31|0
1629293540000|2021-08-18 13:32:20|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|11679.59|0
1629293550000|2021-08-18 13:32:30|11678.59|11678.59|11679.59|11679.59|11679.59|11679.59|11678.59|11678.59|0
1629293560000|2021-08-18 13:32:40|11679.36|11679.36|11679.14|11679.14|11679.36|11679.36|11679.14|11679.14|0
1629293570000|2021-08-18 13:32:50|11678.99|11678.99|11679.39|11679.39|11679.39|11679.39|11678.68|11678.68|0
1629293580000|2021-08-18 13:33:00|11680.4|11680.4|11680.38|11680.38|11680.55|11680.55|11679.89|11679.89|0
1629293590000|2021-08-18 13:33:10|11678.37|11678.37|11677.1|11677.1|11678.37|11678.37|11677.1|11677.1|0
1629293610000|2021-08-18 13:33:30|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|0
1629293630000|2021-08-18 13:33:50|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|11676.74|0
1629293640000|2021-08-18 13:34:00|11676.38|11676.38|11675.49|11675.49|11676.38|11676.38|11675.25|11675.25|0
1629293670000|2021-08-18 13:34:30|11675.34|11675.34|11676.34|11676.34|11676.34|11676.34|11675.34|11675.34|0
1629293680000|2021-08-18 13:34:40|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|11677.34|0
1629293700000|2021-08-18 13:35:00|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|11677.08|0
1629293710000|2021-08-18 13:35:10|11676.07|11676.07|11675.91|11675.91|11676.31|11676.31|11675.91|11675.91|0
1629293720000|2021-08-18 13:35:20|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|11675.83|0
1629293730000|2021-08-18 13:35:30|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|11675.98|0
1629293740000|2021-08-18 13:35:40|11676.06|11676.06|11676.47|11676.47|11676.47|11676.47|11676.06|11676.06|0
1629293750000|2021-08-18 13:35:50|11676.49|11676.49|11677.76|11677.76|11677.76|11677.76|11676.49|11676.49|0
1629293770000|2021-08-18 13:36:10|11677.68|11677.68|11677.81|11677.81|11677.97|11677.97|11677.68|11677.68|0
1629293780000|2021-08-18 13:36:20|11676.81|11676.81|11674.99|11674.99|11676.81|11676.81|11674.99|11674.99|0
1629293790000|2021-08-18 13:36:30|11674.63|11674.63|11674.51|11674.51|11674.63|11674.63|11674.2|11674.2|0
1629293800000|2021-08-18 13:36:40|11674.41|11674.41|11675.7|11675.7|11675.7|11675.7|11674.41|11674.41|0
1629293810000|2021-08-18 13:36:50|11674.98|11674.98|11677.51|11677.51|11677.51|11677.51|11672.8|11672.8|0
1629293820000|2021-08-18 13:37:00|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|11678.51|0
1629293830000|2021-08-18 13:37:10|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11677.41|11677.41|0
1629293840000|2021-08-18 13:37:20|11678.55|11678.55|11678.14|11678.14|11678.55|11678.55|11678.14|11678.14|0
1629293850000|2021-08-18 13:37:30|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|11678.55|0
1629293860000|2021-08-18 13:37:40|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|11678.75|0
1629293870000|2021-08-18 13:37:50|11679.31|11679.31|11679.47|11679.47|11679.47|11679.47|11679.31|11679.31|0
1629293880000|2021-08-18 13:38:00|11679.39|11679.39|11679.52|11679.52|11679.52|11679.52|11679.15|11679.15|0
1629293890000|2021-08-18 13:38:10|11679.01|11679.01|11678.66|11678.66|11679.01|11679.01|11678.66|11678.66|0
1629293900000|2021-08-18 13:38:20|11678.44|11678.44|11677.98|11677.98|11678.44|11678.44|11677.98|11677.98|0
1629293930000|2021-08-18 13:38:50|11678.49|11678.49|11678.8|11678.8|11678.8|11678.8|11677.78|11677.78|0
1629293940000|2021-08-18 13:39:00|11678.39|11678.39|11680.89|11680.89|11681.04|11681.04|11678.39|11678.39|0
1629293950000|2021-08-18 13:39:10|11680.76|11680.76|11680.51|11680.51|11680.76|11680.76|11680.51|11680.51|0
1629293960000|2021-08-18 13:39:20|11680.92|11680.92|11680.16|11680.16|11681.16|11681.16|11679.16|11679.16|0
1629293970000|2021-08-18 13:39:30|11679.5|11679.5|11679.79|11679.79|11680.31|11680.31|11679.5|11679.5|0
1629293980000|2021-08-18 13:39:40|11679.69|11679.69|11680.51|11680.51|11680.56|11680.56|11679.69|11679.69|0
1629293990000|2021-08-18 13:39:50|11680.64|11680.64|11679.63|11679.63|11680.64|11680.64|11679.63|11679.63|0
1629294000000|2021-08-18 13:40:00|11679.42|11679.42|11679.25|11679.25|11679.42|11679.42|11679.25|11679.25|0
1629294020000|2021-08-18 13:40:20|11678.02|11678.02|11676.8|11676.8|11678.02|11678.02|11676.8|11676.8|0
1629294030000|2021-08-18 13:40:30|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|11676.7|0
1629294040000|2021-08-18 13:40:40|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|11677.56|0
1629294050000|2021-08-18 13:40:50|11677.13|11677.13|11676.11|11676.11|11677.13|11677.13|11676.11|11676.11|0
1629294060000|2021-08-18 13:41:00|11676.01|11676.01|11677.24|11677.24|11677.24|11677.24|11676.01|11676.01|0
1629294070000|2021-08-18 13:41:10|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|0
1629294080000|2021-08-18 13:41:20|11677.52|11677.52|11677.68|11677.68|11677.68|11677.68|11677.52|11677.52|0
1629294090000|2021-08-18 13:41:30|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|0
1629294110000|2021-08-18 13:41:50|11677.51|11677.51|11676.94|11676.94|11677.51|11677.51|11676.94|11676.94|0
1629294130000|2021-08-18 13:42:10|11676.78|11676.78|11676.15|11676.15|11676.78|11676.78|11676.15|11676.15|0
1629294140000|2021-08-18 13:42:20|11676.77|11676.77|11676.62|11676.62|11676.77|11676.77|11676.62|11676.62|0
1629294160000|2021-08-18 13:42:40|11676.01|11676.01|11676.06|11676.06|11676.06|11676.06|11676.01|11676.01|0
1629294170000|2021-08-18 13:42:50|11674.83|11674.83|11674.78|11674.78|11674.83|11674.83|11674.78|11674.78|0
1629294180000|2021-08-18 13:43:00|11675.79|11675.79|11675.86|11675.86|11675.86|11675.86|11675.79|11675.79|0
1629294190000|2021-08-18 13:43:10|11677.09|11677.09|11677.28|11677.28|11677.36|11677.36|11677.09|11677.09|0
1629294210000|2021-08-18 13:43:30|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|11677.5|0
1629294230000|2021-08-18 13:43:50|11677.65|11677.65|11679.66|11679.66|11679.66|11679.66|11677.49|11677.49|0
1629294240000|2021-08-18 13:44:00|11679.56|11679.56|11682.36|11682.36|11682.36|11682.36|11679.56|11679.56|0
1629294250000|2021-08-18 13:44:10|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|11682.87|0
1629294270000|2021-08-18 13:44:30|11682.65|11682.65|11683.11|11683.11|11683.11|11683.11|11682.65|11682.65|0
1629294280000|2021-08-18 13:44:40|11683.57|11683.57|11684.25|11684.25|11684.25|11684.25|11683.57|11683.57|0
1629294290000|2021-08-18 13:44:50|11684.96|11684.96|11684.96|11684.96|11685.96|11685.96|11684.96|11684.96|0
1629294300000|2021-08-18 13:45:00|11683.73|11683.73|11684.81|11684.81|11684.96|11684.96|11683.73|11683.73|0
1629294310000|2021-08-18 13:45:10|11684.41|11684.41|11684.97|11684.97|11684.97|11684.97|11684.41|11684.41|0
1629294320000|2021-08-18 13:45:20|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|11685.07|0
1629294340000|2021-08-18 13:45:40|11684.67|11684.67|11684.46|11684.46|11684.67|11684.67|11684.46|11684.46|0
1629294350000|2021-08-18 13:45:50|11684.54|11684.54|11685.88|11685.88|11685.88|11685.88|11684.54|11684.54|0
1629294390000|2021-08-18 13:46:30|11684.45|11684.45|11685.46|11685.46|11685.46|11685.46|11684.45|11684.45|0
1629294400000|2021-08-18 13:46:40|11685.54|11685.54|11685.54|11685.54|11685.54|11685.54|11685.54|11685.54|0
1629294410000|2021-08-18 13:46:50|11685.71|11685.71|11685.71|11685.71|11685.71|11685.71|11685.71|11685.71|0
1629294420000|2021-08-18 13:47:00|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|11685.55|0
1629294430000|2021-08-18 13:47:10|11686.06|11686.06|11686.06|11686.06|11686.06|11686.06|11686.06|11686.06|0
1629294440000|2021-08-18 13:47:20|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|0
1629294450000|2021-08-18 13:47:30|11686.1|11686.1|11686.27|11686.27|11686.27|11686.27|11686.1|11686.1|0
1629294460000|2021-08-18 13:47:40|11685.04|11685.04|11684.82|11684.82|11685.04|11685.04|11684.82|11684.82|0
1629294480000|2021-08-18 13:48:00|11685.74|11685.74|11686.92|11686.92|11686.92|11686.92|11685.74|11685.74|0
1629294490000|2021-08-18 13:48:10|11686.76|11686.76|11686.89|11686.89|11686.89|11686.89|11686.76|11686.76|0
1629294500000|2021-08-18 13:48:20|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|11686.81|0
1629294510000|2021-08-18 13:48:30|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|0
1629294520000|2021-08-18 13:48:40|11687.55|11687.55|11682.3|11682.3|11687.55|11687.55|11682.3|11682.3|0
1629294530000|2021-08-18 13:48:50|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|11682.03|0
1629294540000|2021-08-18 13:49:00|11681.62|11681.62|11681.26|11681.26|11681.72|11681.72|11681.26|11681.26|0
1629294550000|2021-08-18 13:49:10|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1629294600000|2021-08-18 13:50:00|11680.77|11680.77|11682.28|11682.28|11682.28|11682.28|11680.77|11680.77|0
1629294610000|2021-08-18 13:50:10|11682.63|11682.63|11682.54|11682.54|11682.63|11682.63|11682.33|11682.33|0
1629294620000|2021-08-18 13:50:20|11684.83|11684.83|11684.83|11684.83|11684.83|11684.83|11684.83|11684.83|0
1629294630000|2021-08-18 13:50:30|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|11684.62|0
1629294650000|2021-08-18 13:50:50|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|11684.46|0
1629294660000|2021-08-18 13:51:00|11684.38|11684.38|11684.19|11684.19|11684.38|11684.38|11684.02|11684.02|0
1629294670000|2021-08-18 13:51:10|11683.95|11683.95|11685.18|11685.18|11685.18|11685.18|11683.95|11683.95|0
1629294690000|2021-08-18 13:51:30|11687.19|11687.19|11687.11|11687.11|11687.19|11687.19|11687.11|11687.11|0
1629294700000|2021-08-18 13:51:40|11687.24|11687.24|11687.95|11687.95|11687.95|11687.95|11687.24|11687.24|0
1629294710000|2021-08-18 13:51:50|11688.11|11688.11|11688.35|11688.35|11688.35|11688.35|11688.11|11688.11|0
1629294720000|2021-08-18 13:52:00|11688.38|11688.38|11687.95|11687.95|11688.56|11688.56|11687.95|11687.95|0
1629294730000|2021-08-18 13:52:10|11688.05|11688.05|11688.2|11688.2|11688.2|11688.2|11688.05|11688.05|0
1629294740000|2021-08-18 13:52:20|11688.04|11688.04|11690.11|11690.11|11690.11|11690.11|11688.04|11688.04|0
1629294760000|2021-08-18 13:52:40|11691.33|11691.33|11691.85|11691.85|11691.85|11691.85|11691.33|11691.33|0
1629294770000|2021-08-18 13:52:50|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|11692.67|0
1629294780000|2021-08-18 13:53:00|11692.26|11692.26|11692.67|11692.67|11692.67|11692.67|11692.26|11692.26|0
1629294790000|2021-08-18 13:53:10|11690.99|11690.99|11691.2|11691.2|11691.2|11691.2|11690.99|11690.99|0
1629294810000|2021-08-18 13:53:30|11691.37|11691.37|11691.55|11691.55|11691.55|11691.55|11691.37|11691.37|0
1629294820000|2021-08-18 13:53:40|11691.33|11691.33|11691.56|11691.56|11691.56|11691.56|11691.33|11691.33|0
1629294830000|2021-08-18 13:53:50|11691.73|11691.73|11691.68|11691.68|11691.73|11691.73|11691.68|11691.68|0
1629294840000|2021-08-18 13:54:00|11691.76|11691.76|11691.84|11691.84|11691.84|11691.84|11691.76|11691.76|0
1629294860000|2021-08-18 13:54:20|11692.27|11692.27|11692.27|11692.27|11692.27|11692.27|11692.27|11692.27|0
1629294870000|2021-08-18 13:54:30|11692.51|11692.51|11694.07|11694.07|11694.07|11694.07|11692.27|11692.27|0
1629294880000|2021-08-18 13:54:40|11694.22|11694.22|11693.83|11693.83|11694.22|11694.22|11693.83|11693.83|0
1629294890000|2021-08-18 13:54:50|11693.93|11693.93|11694.7|11694.7|11694.7|11694.7|11693.47|11693.47|0
1629294900000|2021-08-18 13:55:00|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|11694.87|0
1629294910000|2021-08-18 13:55:10|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|11693.64|0
1629294940000|2021-08-18 13:55:40|11693.81|11693.81|11693.81|11693.81|11693.81|11693.81|11693.81|11693.81|0
1629294950000|2021-08-18 13:55:50|11692.9|11692.9|11693.11|11693.11|11693.11|11693.11|11692.9|11692.9|0
1629294970000|2021-08-18 13:56:10|11693.41|11693.41|11694.02|11694.02|11694.02|11694.02|11693.41|11693.41|0
1629294980000|2021-08-18 13:56:20|11695.45|11695.45|11695.45|11695.45|11695.45|11695.45|11695.45|11695.45|0
1629294990000|2021-08-18 13:56:30|11695.69|11695.69|11695.9|11695.9|11695.9|11695.9|11695.69|11695.69|0
1629295000000|2021-08-18 13:56:40|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|11695.82|0
1629295010000|2021-08-18 13:56:50|11696.18|11696.18|11695.36|11695.36|11696.18|11696.18|11695.36|11695.36|0
1629295020000|2021-08-18 13:57:00|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|0
1629295080000|2021-08-18 13:58:00|11695.27|11695.27|11697.51|11697.51|11697.51|11697.51|11695.27|11695.27|0
1629295090000|2021-08-18 13:58:10|11697.65|11697.65|11697.74|11697.74|11697.74|11697.74|11697.65|11697.65|0
1629295100000|2021-08-18 13:58:20|11697.82|11697.82|11697.82|11697.82|11697.82|11697.82|11697.47|11697.47|0
1629295110000|2021-08-18 13:58:30|11699.3|11699.3|11699.65|11699.65|11699.65|11699.65|11699.3|11699.3|0
1629295120000|2021-08-18 13:58:40|11699.64|11699.64|11701.48|11701.48|11701.48|11701.48|11699.47|11699.47|0
1629295130000|2021-08-18 13:58:50|11701.52|11701.52|11701.54|11701.54|11701.54|11701.54|11701.52|11701.52|0
1629295140000|2021-08-18 13:59:00|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|11700.53|0
1629295150000|2021-08-18 13:59:10|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|11699.12|0
1629295160000|2021-08-18 13:59:20|11697.89|11697.89|11698.65|11698.65|11698.65|11698.65|11697.72|11697.72|0
1629295170000|2021-08-18 13:59:30|11698.82|11698.82|11696.58|11696.58|11698.82|11698.82|11696.19|11696.19|0
1629295190000|2021-08-18 13:59:50|11697.58|11697.58|11697.8|11697.8|11697.8|11697.8|11697.58|11697.58|0
1629295200000|2021-08-18 14:00:00|11697.56|11697.56|11697|11697|11697.56|11697.56|11697|11697|0
1629295210000|2021-08-18 14:00:10|11696.92|11696.92|11697.15|11697.15|11697.23|11697.23|11696.92|11696.92|0
1629295230000|2021-08-18 14:00:30|11696.92|11696.92|11696.08|11696.08|11697.26|11697.26|11696.08|11696.08|0
1629295240000|2021-08-18 14:00:40|11695.08|11695.08|11695.31|11695.31|11695.39|11695.39|11695.08|11695.08|0
1629295250000|2021-08-18 14:00:50|11695.38|11695.38|11696.79|11696.79|11696.79|11696.79|11695.38|11695.38|0
1629295260000|2021-08-18 14:01:00|11697.8|11697.8|11699.15|11699.15|11699.32|11699.32|11697.8|11697.8|0
1629295270000|2021-08-18 14:01:10|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|0
1629295280000|2021-08-18 14:01:20|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|0
1629295300000|2021-08-18 14:01:40|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|11700.11|0
1629295310000|2021-08-18 14:01:50|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|11700.03|0
1629295320000|2021-08-18 14:02:00|11699.86|11699.86|11700.2|11700.2|11700.2|11700.2|11699.86|11699.86|0
1629295330000|2021-08-18 14:02:10|11700.37|11700.37|11700.42|11700.42|11700.59|11700.59|11700.37|11700.37|0
1629295340000|2021-08-18 14:02:20|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|11700.5|0
1629295350000|2021-08-18 14:02:30|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|11700.42|0
1629295360000|2021-08-18 14:02:40|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|11700.83|0
1629295380000|2021-08-18 14:03:00|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|0
1629295390000|2021-08-18 14:03:10|11701.32|11701.32|11701.39|11701.39|11701.39|11701.39|11701.32|11701.32|0
1629295400000|2021-08-18 14:03:20|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|0
1629295410000|2021-08-18 14:03:30|11701.01|11701.01|11701.02|11701.02|11701.12|11701.12|11700.6|11700.6|0
1629295420000|2021-08-18 14:03:40|11700.79|11700.79|11700.79|11700.79|11700.79|11700.79|11700.79|11700.79|0
1629295430000|2021-08-18 14:03:50|11700.12|11700.12|11700.12|11700.12|11700.2|11700.2|11700.12|11700.12|0
1629295440000|2021-08-18 14:04:00|11700.04|11700.04|11700.81|11700.81|11700.81|11700.81|11700.04|11700.04|0
1629295470000|2021-08-18 14:04:30|11700.6|11700.6|11700.81|11700.81|11700.81|11700.81|11700.6|11700.6|0
1629295480000|2021-08-18 14:04:40|11699.81|11699.81|11699.81|11699.81|11699.81|11699.81|11699.81|11699.81|0
1629295490000|2021-08-18 14:04:50|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|11699.74|0
1629295500000|2021-08-18 14:05:00|11699.52|11699.52|11699.23|11699.23|11699.52|11699.52|11699.23|11699.23|0
1629295520000|2021-08-18 14:05:20|11698.22|11698.22|11696.81|11696.81|11698.22|11698.22|11696.81|11696.81|0
1629295560000|2021-08-18 14:06:00|11696.98|11696.98|11695.75|11695.75|11696.98|11696.98|11695.75|11695.75|0
1629295580000|2021-08-18 14:06:20|11695.98|11695.98|11700.21|11700.21|11700.21|11700.21|11695.98|11695.98|0
1629295590000|2021-08-18 14:06:30|11700.37|11700.37|11699.96|11699.96|11700.37|11700.37|11699.96|11699.96|0
1629295610000|2021-08-18 14:06:50|11700.31|11700.31|11702.07|11702.07|11702.3|11702.3|11700.31|11700.31|0
1629295630000|2021-08-18 14:07:10|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|0
1629295650000|2021-08-18 14:07:30|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|11702.72|0
1629295660000|2021-08-18 14:07:40|11700.38|11700.38|11699.36|11699.36|11700.38|11700.38|11699.36|11699.36|0
1629295680000|2021-08-18 14:08:00|11698.65|11698.65|11697.84|11697.84|11698.65|11698.65|11697.84|11697.84|0
1629295690000|2021-08-18 14:08:10|11699.06|11699.06|11699.85|11699.85|11699.85|11699.85|11698.84|11698.84|0
1629295700000|2021-08-18 14:08:20|11699.63|11699.63|11701.55|11701.55|11701.8|11701.8|11699.63|11699.63|0
1629295720000|2021-08-18 14:08:40|11701.34|11701.34|11700.06|11700.06|11701.34|11701.34|11700.06|11700.06|0
1629295730000|2021-08-18 14:08:50|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|11701.07|0
1629295760000|2021-08-18 14:09:20|11702.09|11702.09|11702.14|11702.14|11702.14|11702.14|11702.09|11702.09|0
1629295770000|2021-08-18 14:09:30|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|11701.13|0
1629295790000|2021-08-18 14:09:50|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|11701.34|0
1629295800000|2021-08-18 14:10:00|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|11701.64|0
1629295810000|2021-08-18 14:10:10|11702.05|11702.05|11702.26|11702.26|11702.26|11702.26|11702.05|11702.05|0
1629295830000|2021-08-18 14:10:30|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|11702.43|0
1629295850000|2021-08-18 14:10:50|11702.67|11702.67|11702.6|11702.6|11702.67|11702.67|11702.6|11702.6|0
1629295870000|2021-08-18 14:11:10|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|11702.58|0
1629295890000|2021-08-18 14:11:30|11702.5|11702.5|11700.67|11700.67|11702.5|11702.5|11700.67|11700.67|0
1629295910000|2021-08-18 14:11:50|11700.54|11700.54|11700.04|11700.04|11700.61|11700.61|11700.04|11700.04|0
1629295920000|2021-08-18 14:12:00|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|11698.77|0
1629295930000|2021-08-18 14:12:10|11699.99|11699.99|11700.2|11700.2|11700.2|11700.2|11699.84|11699.84|0
1629295940000|2021-08-18 14:12:20|11700.13|11700.13|11699.91|11699.91|11700.27|11700.27|11699.91|11699.91|0
1629295960000|2021-08-18 14:12:40|11700.01|11700.01|11699.96|11699.96|11700.37|11700.37|11699.96|11699.96|0
1629295970000|2021-08-18 14:12:50|11699.56|11699.56|11699.34|11699.34|11699.56|11699.56|11699.34|11699.34|0
1629295990000|2021-08-18 14:13:10|11699.38|11699.38|11700.77|11700.77|11700.77|11700.77|11699.38|11699.38|0
1629296000000|2021-08-18 14:13:20|11701.04|11701.04|11701.04|11701.04|11701.04|11701.04|11701.04|11701.04|0
1629296040000|2021-08-18 14:14:00|11700.68|11700.68|11700.53|11700.53|11700.68|11700.68|11700.53|11700.53|0
1629296050000|2021-08-18 14:14:10|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|11700.32|0
1629296060000|2021-08-18 14:14:20|11700.55|11700.55|11701.97|11701.97|11701.97|11701.97|11700.55|11700.55|0
1629296070000|2021-08-18 14:14:30|11701.82|11701.82|11701.65|11701.65|11702.06|11702.06|11701.65|11701.65|0
1629296080000|2021-08-18 14:14:40|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|11701.24|0
1629296110000|2021-08-18 14:15:10|11701.32|11701.32|11701.56|11701.56|11701.56|11701.56|11701.32|11701.32|0
1629296120000|2021-08-18 14:15:20|11702.32|11702.32|11702.55|11702.55|11702.68|11702.68|11702.32|11702.32|0
1629296130000|2021-08-18 14:15:30|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|11702.09|0
1629296140000|2021-08-18 14:15:40|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|11703.32|0
1629296150000|2021-08-18 14:15:50|11703.46|11703.46|11704.81|11704.81|11705.47|11705.47|11703.46|11703.46|0
1629296160000|2021-08-18 14:16:00|11705.81|11705.81|11704.15|11704.15|11705.81|11705.81|11704.15|11704.15|0
1629296170000|2021-08-18 14:16:10|11704.05|11704.05|11703.69|11703.69|11704.5|11704.5|11703.69|11703.69|0
1629296180000|2021-08-18 14:16:20|11702.77|11702.77|11702.67|11702.67|11702.77|11702.77|11702.67|11702.67|0
1629296200000|2021-08-18 14:16:40|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|11702.93|0
1629296220000|2021-08-18 14:17:00|11703.54|11703.54|11703.97|11703.97|11703.97|11703.97|11703.54|11703.54|0
1629296240000|2021-08-18 14:17:20|11703.26|11703.26|11703.31|11703.31|11703.31|11703.31|11703.26|11703.26|0
1629296250000|2021-08-18 14:17:30|11703.26|11703.26|11704.33|11704.33|11704.33|11704.33|11703.26|11703.26|0
1629296260000|2021-08-18 14:17:40|11704.18|11704.18|11703.9|11703.9|11704.18|11704.18|11703.9|11703.9|0
1629296280000|2021-08-18 14:18:00|11702.42|11702.42|11702.44|11702.44|11702.44|11702.44|11702.42|11702.42|0
1629296290000|2021-08-18 14:18:10|11702.46|11702.46|11703.15|11703.15|11703.15|11703.15|11702.36|11702.36|0
1629296300000|2021-08-18 14:18:20|11703.07|11703.07|11701.15|11701.15|11703.07|11703.07|11701.15|11701.15|0
1629296310000|2021-08-18 14:18:30|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|11700.98|0
1629296320000|2021-08-18 14:18:40|11701|11701|11701|11701|11701|11701|11701|11701|0
1629296330000|2021-08-18 14:18:50|11701.92|11701.92|11702.99|11702.99|11703.23|11703.23|11701.92|11701.92|0
1629296340000|2021-08-18 14:19:00|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|11704.06|0
1629296350000|2021-08-18 14:19:10|11704.15|11704.15|11706.25|11706.25|11706.25|11706.25|11704.15|11704.15|0
1629296360000|2021-08-18 14:19:20|11706.3|11706.3|11706.2|11706.2|11706.3|11706.3|11706.2|11706.2|0
1629296370000|2021-08-18 14:19:30|11703.18|11703.18|11703.39|11703.39|11703.39|11703.39|11702.32|11702.32|0
1629296380000|2021-08-18 14:19:40|11703.23|11703.23|11702.34|11702.34|11703.23|11703.23|11702.34|11702.34|0
1629296390000|2021-08-18 14:19:50|11702.12|11702.12|11703.2|11703.2|11703.2|11703.2|11701.88|11701.88|0
1629296400000|2021-08-18 14:20:00|11703.15|11703.15|11702.93|11702.93|11703.28|11703.28|11702.93|11702.93|0
1629296410000|2021-08-18 14:20:10|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|0
1629296420000|2021-08-18 14:20:20|11703.09|11703.09|11704.88|11704.88|11705.1|11705.1|11703.09|11703.09|0
1629296430000|2021-08-18 14:20:30|11705.28|11705.28|11704.93|11704.93|11705.28|11705.28|11704.93|11704.93|0
1629296440000|2021-08-18 14:20:40|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|0
1629296460000|2021-08-18 14:21:00|11704.27|11704.27|11705.9|11705.9|11705.9|11705.9|11704.27|11704.27|0
1629296470000|2021-08-18 14:21:10|11705.54|11705.54|11705.13|11705.13|11705.54|11705.54|11705.13|11705.13|0
1629296480000|2021-08-18 14:21:20|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|11704.13|0
1629296490000|2021-08-18 14:21:30|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|11704.33|0
1629296500000|2021-08-18 14:21:40|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|11703.1|0
1629296510000|2021-08-18 14:21:50|11704.33|11704.33|11703.1|11703.1|11704.33|11704.33|11703.1|11703.1|0
1629296520000|2021-08-18 14:22:00|11702.87|11702.87|11703.86|11703.86|11703.86|11703.86|11702.87|11702.87|0
1629296530000|2021-08-18 14:22:10|11704.31|11704.31|11705.13|11705.13|11705.13|11705.13|11703.91|11703.91|0
1629296580000|2021-08-18 14:23:00|11705.03|11705.03|11706.11|11706.11|11706.19|11706.19|11705.03|11705.03|0
1629296600000|2021-08-18 14:23:20|11706.32|11706.32|11706.32|11706.32|11706.32|11706.32|11706.32|11706.32|0
1629296610000|2021-08-18 14:23:30|11705.92|11705.92|11705.92|11705.92|11705.92|11705.92|11705.92|11705.92|0
1629296620000|2021-08-18 14:23:40|11706.2|11706.2|11706.99|11706.99|11706.99|11706.99|11706.2|11706.2|0
1629296630000|2021-08-18 14:23:50|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|11707.35|0
1629296640000|2021-08-18 14:24:00|11707.45|11707.45|11707.45|11707.45|11707.45|11707.45|11707.45|11707.45|0
1629296670000|2021-08-18 14:24:30|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|11706.44|0
1629296680000|2021-08-18 14:24:40|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|11706.04|0
1629296690000|2021-08-18 14:24:50|11707.04|11707.04|11707.04|11707.04|11707.04|11707.04|11707.04|11707.04|0
1629296700000|2021-08-18 14:25:00|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|11707.17|0
1629296710000|2021-08-18 14:25:10|11707.34|11707.34|11707.75|11707.75|11707.75|11707.75|11707.34|11707.34|0
1629296720000|2021-08-18 14:25:20|11708.98|11708.98|11709.26|11709.26|11709.26|11709.26|11708.98|11708.98|0
1629296730000|2021-08-18 14:25:30|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|0
1629296740000|2021-08-18 14:25:40|11710.04|11710.04|11710.75|11710.75|11710.8|11710.8|11710.04|11710.04|0
1629296760000|2021-08-18 14:26:00|11711.16|11711.16|11712.38|11712.38|11712.38|11712.38|11711.16|11711.16|0
1629296770000|2021-08-18 14:26:10|11712.61|11712.61|11714.21|11714.21|11714.21|11714.21|11712.6|11712.6|0
1629296780000|2021-08-18 14:26:20|11714.92|11714.92|11715.13|11715.13|11715.13|11715.13|11714.92|11714.92|0
1629296790000|2021-08-18 14:26:30|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|11715.26|0
1629296810000|2021-08-18 14:26:50|11715.19|11715.19|11715.33|11715.33|11716.41|11716.41|11715.19|11715.19|0
1629296820000|2021-08-18 14:27:00|11715.35|11715.35|11716.35|11716.35|11716.35|11716.35|11715.35|11715.35|0
1629296830000|2021-08-18 14:27:10|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1629296840000|2021-08-18 14:27:20|11716.45|11716.45|11717.1|11717.1|11717.1|11717.1|11716.09|11716.09|0
1629296850000|2021-08-18 14:27:30|11718.1|11718.1|11718.1|11718.1|11718.1|11718.1|11718.1|11718.1|0
1629296870000|2021-08-18 14:27:50|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|11717.74|0
1629296880000|2021-08-18 14:28:00|11717.79|11717.79|11716.57|11716.57|11717.79|11717.79|11716.57|11716.57|0
1629296900000|2021-08-18 14:28:20|11715.56|11715.56|11715.35|11715.35|11715.56|11715.56|11715.35|11715.35|0
1629296910000|2021-08-18 14:28:30|11715.27|11715.27|11715.17|11715.17|11715.27|11715.27|11715.17|11715.17|0
1629296940000|2021-08-18 14:29:00|11716.17|11716.17|11716.17|11716.17|11716.17|11716.17|11716.17|11716.17|0
1629296960000|2021-08-18 14:29:20|11715.17|11715.17|11715.22|11715.22|11715.22|11715.22|11715.17|11715.17|0
1629296970000|2021-08-18 14:29:30|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|11715.42|0
1629296980000|2021-08-18 14:29:40|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|11715.2|0
1629296990000|2021-08-18 14:29:50|11716.21|11716.21|11716.51|11716.51|11716.51|11716.51|11716.21|11716.21|0
1629297000000|2021-08-18 14:30:00|11717.52|11717.52|11717.68|11717.68|11717.68|11717.68|11716.1|11716.1|0
1629297010000|2021-08-18 14:30:10|11717.48|11717.48|11717.42|11717.42|11717.48|11717.48|11717.18|11717.18|0
1629297020000|2021-08-18 14:30:20|11717.46|11717.46|11717.21|11717.21|11717.46|11717.46|11717.21|11717.21|0
1629297030000|2021-08-18 14:30:30|11716.99|11716.99|11716.77|11716.77|11718|11718|11716.77|11716.77|0
1629297050000|2021-08-18 14:30:50|11716.21|11716.21|11715.7|11715.7|11717.22|11717.22|11715.7|11715.7|0
1629297060000|2021-08-18 14:31:00|11715.91|11715.91|11716.92|11716.92|11716.92|11716.92|11715.91|11715.91|0
1629297070000|2021-08-18 14:31:10|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|0
1629297080000|2021-08-18 14:31:20|11717.45|11717.45|11717.69|11717.69|11717.69|11717.69|11717.45|11717.45|0
1629297100000|2021-08-18 14:31:40|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|11718.69|0
1629297120000|2021-08-18 14:32:00|11719.1|11719.1|11720.5|11720.5|11720.52|11720.52|11719.1|11719.1|0
1629297140000|2021-08-18 14:32:20|11720.48|11720.48|11721.88|11721.88|11721.88|11721.88|11720.48|11720.48|0
1629297150000|2021-08-18 14:32:30|11721.96|11721.96|11721.96|11721.96|11721.96|11721.96|11721.96|11721.96|0
1629297160000|2021-08-18 14:32:40|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|11722.3|0
1629297170000|2021-08-18 14:32:50|11722.13|11722.13|11722.47|11722.47|11722.47|11722.47|11722.13|11722.13|0
1629297180000|2021-08-18 14:33:00|11722.06|11722.06|11723.9|11723.9|11723.9|11723.9|11722.06|11722.06|0
1629297190000|2021-08-18 14:33:10|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|11724.91|0
1629297200000|2021-08-18 14:33:20|11725.21|11725.21|11721.89|11721.89|11725.21|11725.21|11721.89|11721.89|0
1629297210000|2021-08-18 14:33:30|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|11721.55|0
1629297230000|2021-08-18 14:33:50|11722.06|11722.06|11722.06|11722.06|11722.06|11722.06|11722.06|11722.06|0
1629297240000|2021-08-18 14:34:00|11722.11|11722.11|11721.9|11721.9|11722.11|11722.11|11721.9|11721.9|0
1629297250000|2021-08-18 14:34:10|11720.67|11720.67|11720.04|11720.04|11720.78|11720.78|11720.04|11720.04|0
1629297260000|2021-08-18 14:34:20|11719.84|11719.84|11719.43|11719.43|11719.84|11719.84|11719.43|11719.43|0
1629297280000|2021-08-18 14:34:40|11719.21|11719.21|11718.81|11718.81|11719.21|11719.21|11718.81|11718.81|0
1629297300000|2021-08-18 14:35:00|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|11717.8|0
1629297320000|2021-08-18 14:35:20|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|11717.29|0
1629297350000|2021-08-18 14:35:50|11717.5|11717.5|11716.95|11716.95|11717.66|11717.66|11716.95|11716.95|0
1629297360000|2021-08-18 14:36:00|11716.99|11716.99|11717.26|11717.26|11717.99|11717.99|11716.99|11716.99|0
1629297380000|2021-08-18 14:36:20|11717.11|11717.11|11717.06|11717.06|11717.11|11717.11|11717.06|11717.06|0
1629297390000|2021-08-18 14:36:30|11717.16|11717.16|11717.04|11717.04|11717.16|11717.16|11716.8|11716.8|0
1629297420000|2021-08-18 14:37:00|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|0
1629297440000|2021-08-18 14:37:20|11717.41|11717.41|11717.41|11717.41|11717.41|11717.41|11717.41|11717.41|0
1629297450000|2021-08-18 14:37:30|11717.31|11717.31|11717.31|11717.31|11717.31|11717.31|11717.1|11717.1|0
1629297480000|2021-08-18 14:38:00|11717.62|11717.62|11717.1|11717.1|11717.62|11717.62|11717.1|11717.1|0
1629297500000|2021-08-18 14:38:20|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|0
1629297510000|2021-08-18 14:38:30|11717.23|11717.23|11717.13|11717.13|11717.23|11717.23|11717.13|11717.13|0
1629297520000|2021-08-18 14:38:40|11716.91|11716.91|11717.04|11717.04|11717.12|11717.12|11716.71|11716.71|0
1629297540000|2021-08-18 14:39:00|11717.18|11717.18|11717.1|11717.1|11717.18|11717.18|11717.1|11717.1|0
1629297550000|2021-08-18 14:39:10|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|11716.97|0
1629297560000|2021-08-18 14:39:20|11717.04|11717.04|11716.78|11716.78|11717.04|11717.04|11716.78|11716.78|0
1629297570000|2021-08-18 14:39:30|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|11716.94|0
1629297580000|2021-08-18 14:39:40|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|11717.16|0
1629297590000|2021-08-18 14:39:50|11716.15|11716.15|11715.8|11715.8|11716.15|11716.15|11714.79|11714.79|0
1629297600000|2021-08-18 14:40:00|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|11715.63|0
1629297610000|2021-08-18 14:40:10|11715.48|11715.48|11715.65|11715.65|11715.65|11715.65|11715.48|11715.48|0
1629297620000|2021-08-18 14:40:20|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|11715.88|0
1629297630000|2021-08-18 14:40:30|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|11714.66|0
1629297650000|2021-08-18 14:40:50|11713.65|11713.65|11714.66|11714.66|11714.66|11714.66|11713.65|11713.65|0
1629297660000|2021-08-18 14:41:00|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|11714.4|0
1629297670000|2021-08-18 14:41:10|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|0
1629297680000|2021-08-18 14:41:20|11714.07|11714.07|11714.07|11714.07|11714.23|11714.23|11714.07|11714.07|0
1629297690000|2021-08-18 14:41:30|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|11713.99|0
1629297710000|2021-08-18 14:41:50|11714.55|11714.55|11714.55|11714.55|11714.55|11714.55|11714.55|11714.55|0
1629297720000|2021-08-18 14:42:00|11714.14|11714.14|11714.4|11714.4|11714.4|11714.4|11713.74|11713.74|0
1629297730000|2021-08-18 14:42:10|11713.39|11713.39|11714.35|11714.35|11714.4|11714.4|11713.39|11713.39|0
1629297740000|2021-08-18 14:42:20|11714.5|11714.5|11713.04|11713.04|11714.5|11714.5|11713.04|11713.04|0
1629297750000|2021-08-18 14:42:30|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|11712.82|0
1629297760000|2021-08-18 14:42:40|11713.28|11713.28|11715.34|11715.34|11715.34|11715.34|11713.28|11713.28|0
1629297770000|2021-08-18 14:42:50|11715.8|11715.8|11716.29|11716.29|11716.29|11716.29|11715.8|11715.8|0
1629297780000|2021-08-18 14:43:00|11716.37|11716.37|11713.46|11713.46|11716.37|11716.37|11713.46|11713.46|0
1629297790000|2021-08-18 14:43:10|11713.1|11713.1|11713.1|11713.1|11713.1|11713.1|11712.75|11712.75|0
1629297800000|2021-08-18 14:43:20|11712.54|11712.54|11712.3|11712.3|11712.54|11712.54|11712.3|11712.3|0
1629297820000|2021-08-18 14:43:40|11712.06|11712.06|11711.93|11711.93|11712.06|11712.06|11711.93|11711.93|0
1629297830000|2021-08-18 14:43:50|11711.52|11711.52|11710.8|11710.8|11711.52|11711.52|11710.8|11710.8|0
1629297840000|2021-08-18 14:44:00|11710.85|11710.85|11710.49|11710.49|11710.95|11710.95|11710.49|11710.49|0
1629297850000|2021-08-18 14:44:10|11710.55|11710.55|11710.88|11710.88|11710.88|11710.88|11710.55|11710.55|0
1629297860000|2021-08-18 14:44:20|11710.95|11710.95|11711|11711|11711.05|11711.05|11710.43|11710.43|0
1629297870000|2021-08-18 14:44:30|11709.94|11709.94|11710.73|11710.73|11710.73|11710.73|11709.61|11709.61|0
1629297890000|2021-08-18 14:44:50|11710.91|11710.91|11711.23|11711.23|11711.23|11711.23|11710.91|11710.91|0
1629297900000|2021-08-18 14:45:00|11711.58|11711.58|11710.5|11710.5|11711.58|11711.58|11710.35|11710.35|0
1629297910000|2021-08-18 14:45:10|11710.39|11710.39|11709.55|11709.55|11710.39|11710.39|11709.55|11709.55|0
1629297920000|2021-08-18 14:45:20|11709.6|11709.6|11709.96|11709.96|11709.96|11709.96|11709.6|11709.6|0
1629297950000|2021-08-18 14:45:50|11710.09|11710.09|11708.84|11708.84|11710.09|11710.09|11708.84|11708.84|0
1629297960000|2021-08-18 14:46:00|11709.6|11709.6|11710.26|11710.26|11710.26|11710.26|11709.6|11709.6|0
1629297970000|2021-08-18 14:46:10|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|11710.48|0
1629297980000|2021-08-18 14:46:20|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|11711.71|0
1629297990000|2021-08-18 14:46:30|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|11710.7|0
1629298000000|2021-08-18 14:46:40|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|11709.7|0
1629298010000|2021-08-18 14:46:50|11708.99|11708.99|11709.07|11709.07|11709.07|11709.07|11708.99|11708.99|0
1629298020000|2021-08-18 14:47:00|11709.09|11709.09|11708.82|11708.82|11709.09|11709.09|11708.82|11708.82|0
1629298030000|2021-08-18 14:47:10|11708.87|11708.87|11708.83|11708.83|11708.87|11708.87|11708.83|11708.83|0
1629298050000|2021-08-18 14:47:30|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|11708.67|0
1629298060000|2021-08-18 14:47:40|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|11708.31|0
1629298080000|2021-08-18 14:48:00|11707.61|11707.61|11707.42|11707.42|11707.61|11707.61|11707.25|11707.25|0
1629298090000|2021-08-18 14:48:10|11707.06|11707.06|11706.92|11706.92|11707.06|11707.06|11706.92|11706.92|0
1629298100000|2021-08-18 14:48:20|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|11706.56|0
1629298110000|2021-08-18 14:48:30|11706.21|11706.21|11707.48|11707.48|11707.48|11707.48|11706.21|11706.21|0
1629298130000|2021-08-18 14:48:50|11707.83|11707.83|11708|11708|11708|11708|11707.83|11707.83|0
1629298140000|2021-08-18 14:49:00|11708.22|11708.22|11707.6|11707.6|11708.61|11708.61|11707.6|11707.6|0
1629298150000|2021-08-18 14:49:10|11706.38|11706.38|11706.38|11706.38|11706.38|11706.38|11706.38|11706.38|0
1629298170000|2021-08-18 14:49:30|11706.16|11706.16|11705.38|11705.38|11706.16|11706.16|11705.08|11705.08|0
1629298180000|2021-08-18 14:49:40|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|11705.79|0
1629298200000|2021-08-18 14:50:00|11705.85|11705.85|11705.61|11705.61|11705.86|11705.86|11705.61|11705.61|0
1629298210000|2021-08-18 14:50:10|11705.21|11705.21|11704.24|11704.24|11705.21|11705.21|11704.24|11704.24|0
1629298220000|2021-08-18 14:50:20|11703.78|11703.78|11704.8|11704.8|11704.8|11704.8|11703.78|11703.78|0
1629298230000|2021-08-18 14:50:30|11706.71|11706.71|11706.36|11706.36|11706.71|11706.71|11706.36|11706.36|0
1629298240000|2021-08-18 14:50:40|11706.01|11706.01|11703.83|11703.83|11706.01|11706.01|11703.83|11703.83|0
1629298250000|2021-08-18 14:50:50|11704.24|11704.24|11704.24|11704.24|11704.24|11704.24|11703.83|11703.83|0
1629298260000|2021-08-18 14:51:00|11703.83|11703.83|11703.83|11703.83|11703.83|11703.83|11703.83|11703.83|0
1629298270000|2021-08-18 14:51:10|11704.24|11704.24|11704.32|11704.32|11704.32|11704.32|11703.42|11703.42|0
1629298280000|2021-08-18 14:51:20|11705.32|11705.32|11705.32|11705.32|11705.32|11705.32|11705.32|11705.32|0
1629298290000|2021-08-18 14:51:30|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|11704.92|0
1629298310000|2021-08-18 14:51:50|11704.41|11704.41|11703.49|11703.49|11704.87|11704.87|11703.49|11703.49|0
1629298320000|2021-08-18 14:52:00|11703.08|11703.08|11701.4|11701.4|11703.49|11703.49|11701.4|11701.4|0
1629298330000|2021-08-18 14:52:10|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|11701.32|0
1629298340000|2021-08-18 14:52:20|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|0
1629298350000|2021-08-18 14:52:30|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|0
1629298360000|2021-08-18 14:52:40|11703.16|11703.16|11706.37|11706.37|11706.37|11706.37|11703.16|11703.16|0
1629298380000|2021-08-18 14:53:00|11706.2|11706.2|11706.2|11706.2|11706.2|11706.2|11705.8|11705.8|0
1629298390000|2021-08-18 14:53:10|11705.8|11705.8|11707.12|11707.12|11707.12|11707.12|11705.8|11705.8|0
1629298400000|2021-08-18 14:53:20|11706.98|11706.98|11705.76|11705.76|11706.98|11706.98|11705.76|11705.76|0
1629298420000|2021-08-18 14:53:40|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|11704.75|0
1629298440000|2021-08-18 14:54:00|11704.66|11704.66|11704.73|11704.73|11704.73|11704.73|11704.66|11704.66|0
1629298450000|2021-08-18 14:54:10|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|11704.52|0
1629298460000|2021-08-18 14:54:20|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|11704.35|0
1629298480000|2021-08-18 14:54:40|11704.4|11704.4|11705.63|11705.63|11705.63|11705.63|11704.4|11704.4|0
1629298490000|2021-08-18 14:54:50|11703.17|11703.17|11703.43|11703.43|11703.43|11703.43|11703.17|11703.17|0
1629298500000|2021-08-18 14:55:00|11703.51|11703.51|11703.2|11703.2|11703.51|11703.51|11703.2|11703.2|0
1629298510000|2021-08-18 14:55:10|11703.36|11703.36|11704.92|11704.92|11704.92|11704.92|11703.36|11703.36|0
1629298520000|2021-08-18 14:55:20|11704.84|11704.84|11704.8|11704.8|11704.92|11704.92|11704.8|11704.8|0
1629298530000|2021-08-18 14:55:30|11704.62|11704.62|11705.29|11705.29|11705.29|11705.29|11704.62|11704.62|0
1629298550000|2021-08-18 14:55:50|11705.37|11705.37|11705.37|11705.37|11705.37|11705.37|11705.37|11705.37|0
1629298560000|2021-08-18 14:56:00|11704.96|11704.96|11704.96|11704.96|11704.96|11704.96|11704.96|11704.96|0
1629298570000|2021-08-18 14:56:10|11705.04|11705.04|11705.18|11705.18|11705.18|11705.18|11704.88|11704.88|0
1629298580000|2021-08-18 14:56:20|11705.1|11705.1|11704.54|11704.54|11705.1|11705.1|11704.54|11704.54|0
1629298600000|2021-08-18 14:56:40|11704.95|11704.95|11704.95|11704.95|11704.95|11704.95|11704.95|11704.95|0
1629298610000|2021-08-18 14:56:50|11705.51|11705.51|11705.38|11705.38|11705.51|11705.51|11705.38|11705.38|0
1629298620000|2021-08-18 14:57:00|11705.51|11705.51|11705.9|11705.9|11705.9|11705.9|11705.51|11705.51|0
1629298630000|2021-08-18 14:57:10|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|11705.5|0
1629298640000|2021-08-18 14:57:20|11705.73|11705.73|11705.28|11705.28|11705.73|11705.73|11705.28|11705.28|0
1629298650000|2021-08-18 14:57:30|11705.49|11705.49|11704.96|11704.96|11705.49|11705.49|11704.88|11704.88|0
1629298670000|2021-08-18 14:57:50|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|11705.34|0
1629298680000|2021-08-18 14:58:00|11705.57|11705.57|11705.65|11705.65|11705.65|11705.65|11705.57|11705.57|0
1629298690000|2021-08-18 14:58:10|11705.39|11705.39|11705.12|11705.12|11705.39|11705.39|11705.12|11705.12|0
1629298700000|2021-08-18 14:58:20|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|0
1629298710000|2021-08-18 14:58:30|11705.19|11705.19|11705.18|11705.18|11705.34|11705.34|11705.18|11705.18|0
1629298730000|2021-08-18 14:58:50|11705.1|11705.1|11704.23|11704.23|11705.46|11705.46|11704.23|11704.23|0
1629298740000|2021-08-18 14:59:00|11704.43|11704.43|11704.07|11704.07|11704.98|11704.98|11703.98|11703.98|0
1629298760000|2021-08-18 14:59:20|11704.78|11704.78|11703.95|11703.95|11704.78|11704.78|11703.9|11703.9|0
1629298770000|2021-08-18 14:59:30|11703.69|11703.69|11701.9|11701.9|11703.69|11703.69|11701.9|11701.9|0
1629298780000|2021-08-18 14:59:40|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|11702.26|0
1629298790000|2021-08-18 14:59:50|11703.26|11703.26|11703.01|11703.01|11703.42|11703.42|11703.01|11703.01|0
1629298800000|2021-08-18 15:00:00|11703.42|11703.42|11703.42|11703.42|11703.42|11703.42|11703.42|11703.42|0
1629298810000|2021-08-18 15:00:10|11703.58|11703.58|11703.58|11703.58|11703.58|11703.58|11703.58|11703.58|0
1629298820000|2021-08-18 15:00:20|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|11703.2|0
1629298830000|2021-08-18 15:00:30|11703.52|11703.52|11703.52|11703.52|11703.52|11703.52|11703.52|11703.52|0
1629298840000|2021-08-18 15:00:40|11703.36|11703.36|11700.99|11700.99|11703.58|11703.58|11700.99|11700.99|0
1629298860000|2021-08-18 15:01:00|11701.34|11701.34|11701.25|11701.25|11701.34|11701.34|11701.25|11701.25|0
1629298870000|2021-08-18 15:01:10|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|11701.66|0
1629298880000|2021-08-18 15:01:20|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|11701.58|0
1629298890000|2021-08-18 15:01:30|11699.57|11699.57|11699.09|11699.09|11699.57|11699.57|11699.09|11699.09|0
1629298920000|2021-08-18 15:02:00|11698.93|11698.93|11700.6|11700.6|11700.75|11700.75|11698.93|11698.93|0
1629298930000|2021-08-18 15:02:10|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|0
1629298940000|2021-08-18 15:02:20|11699.83|11699.83|11699.87|11699.87|11699.91|11699.91|11699.83|11699.83|0
1629298950000|2021-08-18 15:02:30|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|0
1629298960000|2021-08-18 15:02:40|11698.52|11698.52|11697.05|11697.05|11698.52|11698.52|11696.8|11696.8|0
1629298970000|2021-08-18 15:02:50|11696.54|11696.54|11696.37|11696.37|11696.54|11696.54|11696.37|11696.37|0
1629298980000|2021-08-18 15:03:00|11696.61|11696.61|11696.72|11696.72|11696.72|11696.72|11696.61|11696.61|0
1629298990000|2021-08-18 15:03:10|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|11696.49|0
1629299000000|2021-08-18 15:03:20|11696.13|11696.13|11695.52|11695.52|11696.13|11696.13|11695.52|11695.52|0
1629299010000|2021-08-18 15:03:30|11695.6|11695.6|11695.6|11695.6|11695.6|11695.6|11695.6|11695.6|0
1629299020000|2021-08-18 15:03:40|11695.77|11695.77|11695.77|11695.77|11695.77|11695.77|11695.77|11695.77|0
1629299040000|2021-08-18 15:04:00|11695.92|11695.92|11696.73|11696.73|11696.73|11696.73|11695.92|11695.92|0
1629299050000|2021-08-18 15:04:10|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|11696.38|0
1629299070000|2021-08-18 15:04:30|11696.53|11696.53|11696.43|11696.43|11696.53|11696.53|11696.43|11696.43|0
1629299080000|2021-08-18 15:04:40|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|11696.59|0
1629299090000|2021-08-18 15:04:50|11696.55|11696.55|11697.73|11697.73|11697.73|11697.73|11696.5|11696.5|0
1629299100000|2021-08-18 15:05:00|11697.87|11697.87|11697.87|11697.87|11697.87|11697.87|11697.87|11697.87|0
1629299110000|2021-08-18 15:05:10|11697.36|11697.36|11697.67|11697.67|11697.67|11697.67|11697.36|11697.36|0
1629299120000|2021-08-18 15:05:20|11697.84|11697.84|11697|11697|11698.01|11698.01|11696.79|11696.79|0
1629299130000|2021-08-18 15:05:30|11696.59|11696.59|11697.06|11697.06|11697.06|11697.06|11696.59|11696.59|0
1629299140000|2021-08-18 15:05:40|11696.35|11696.35|11696.13|11696.13|11696.35|11696.35|11696.13|11696.13|0
1629299150000|2021-08-18 15:05:50|11695.93|11695.93|11695.93|11695.93|11695.93|11695.93|11695.93|11695.93|0
1629299160000|2021-08-18 15:06:00|11696.14|11696.14|11694.32|11694.32|11696.14|11696.14|11694.32|11694.32|0
1629299170000|2021-08-18 15:06:10|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|11694.12|0
1629299180000|2021-08-18 15:06:20|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|11693.11|0
1629299190000|2021-08-18 15:06:30|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|0
1629299200000|2021-08-18 15:06:40|11691.89|11691.89|11692.22|11692.22|11692.22|11692.22|11691.74|11691.74|0
1629299210000|2021-08-18 15:06:50|11691.81|11691.81|11690.45|11690.45|11691.81|11691.81|11690.45|11690.45|0
1629299220000|2021-08-18 15:07:00|11690.53|11690.53|11690.83|11690.83|11690.83|11690.83|11690.53|11690.53|0
1629299230000|2021-08-18 15:07:10|11690.88|11690.88|11690.86|11690.86|11690.96|11690.96|11690.86|11690.86|0
1629299240000|2021-08-18 15:07:20|11690.65|11690.65|11690.86|11690.86|11690.86|11690.86|11690.65|11690.65|0
1629299250000|2021-08-18 15:07:30|11689.86|11689.86|11688.87|11688.87|11690.03|11690.03|11688.8|11688.8|0
1629299300000|2021-08-18 15:08:20|11688.46|11688.46|11687.95|11687.95|11688.46|11688.46|11687.95|11687.95|0
1629299310000|2021-08-18 15:08:30|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|11687.43|0
1629299330000|2021-08-18 15:08:50|11687.59|11687.59|11687.59|11687.59|11687.59|11687.59|11687.59|11687.59|0
1629299340000|2021-08-18 15:09:00|11688|11688|11688.59|11688.59|11688.59|11688.59|11688|11688|0
1629299350000|2021-08-18 15:09:10|11688.64|11688.64|11688.42|11688.42|11688.85|11688.85|11688.42|11688.42|0
1629299360000|2021-08-18 15:09:20|11687.98|11687.98|11688.47|11688.47|11688.63|11688.63|11687.98|11687.98|0
1629299370000|2021-08-18 15:09:30|11688.37|11688.37|11688.38|11688.38|11688.77|11688.77|11688.37|11688.37|0
1629299380000|2021-08-18 15:09:40|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|11688.3|0
1629299390000|2021-08-18 15:09:50|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|11687.29|0
1629299400000|2021-08-18 15:10:00|11686.89|11686.89|11686.74|11686.74|11686.89|11686.89|11686.48|11686.48|0
1629299410000|2021-08-18 15:10:10|11687.75|11687.75|11688.16|11688.16|11688.16|11688.16|11687.75|11687.75|0
1629299420000|2021-08-18 15:10:20|11687.94|11687.94|11687.02|11687.02|11687.94|11687.94|11687.02|11687.02|0
1629299430000|2021-08-18 15:10:30|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|11686.91|0
1629299440000|2021-08-18 15:10:40|11686.76|11686.76|11686.53|11686.53|11686.86|11686.86|11686.45|11686.45|0
1629299450000|2021-08-18 15:10:50|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|11686.7|0
1629299460000|2021-08-18 15:11:00|11687.71|11687.71|11687.53|11687.53|11687.71|11687.71|11687.53|11687.53|0
1629299480000|2021-08-18 15:11:20|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|0
1629299490000|2021-08-18 15:11:30|11687.87|11687.87|11687.71|11687.71|11687.87|11687.87|11687.71|11687.71|0
1629299510000|2021-08-18 15:11:50|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|11688.01|0
1629299520000|2021-08-18 15:12:00|11688.17|11688.17|11687.76|11687.76|11688.17|11688.17|11687.76|11687.76|0
1629299530000|2021-08-18 15:12:10|11687.55|11687.55|11687.47|11687.47|11687.55|11687.55|11687.47|11687.47|0
1629299540000|2021-08-18 15:12:20|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|11687.53|0
1629299550000|2021-08-18 15:12:30|11687.27|11687.27|11687.33|11687.33|11687.44|11687.44|11687.27|11687.27|0
1629299560000|2021-08-18 15:12:40|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|11687.22|0
1629299620000|2021-08-18 15:13:40|11687.17|11687.17|11687.49|11687.49|11687.49|11687.49|11687.17|11687.17|0
1629299650000|2021-08-18 15:14:10|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|0
1629299660000|2021-08-18 15:14:20|11688.15|11688.15|11687.9|11687.9|11688.15|11688.15|11687.9|11687.9|0
1629299700000|2021-08-18 15:15:00|11687.64|11687.64|11686.06|11686.06|11687.64|11687.64|11686.06|11686.06|0
1629299710000|2021-08-18 15:15:10|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|11685.7|0
1629299720000|2021-08-18 15:15:20|11685.86|11685.86|11685.7|11685.7|11685.86|11685.86|11685.7|11685.7|0
1629299740000|2021-08-18 15:15:40|11685.86|11685.86|11687.42|11687.42|11687.42|11687.42|11685.86|11685.86|0
1629299750000|2021-08-18 15:15:50|11687.77|11687.77|11687.9|11687.9|11687.9|11687.9|11687.64|11687.64|0
1629299760000|2021-08-18 15:16:00|11688.14|11688.14|11687.27|11687.27|11688.14|11688.14|11687.27|11687.27|0
1629299770000|2021-08-18 15:16:10|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|11687.12|0
1629299790000|2021-08-18 15:16:30|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|11687.04|0
1629299800000|2021-08-18 15:16:40|11686.94|11686.94|11688.35|11688.35|11688.35|11688.35|11686.12|11686.12|0
1629299810000|2021-08-18 15:16:50|11688.64|11688.64|11689.51|11689.51|11689.51|11689.51|11688.64|11688.64|0
1629299820000|2021-08-18 15:17:00|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|11689.15|0
1629299840000|2021-08-18 15:17:20|11688.15|11688.15|11686.58|11686.58|11688.15|11688.15|11686.58|11686.58|0
1629299850000|2021-08-18 15:17:30|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|0
1629299860000|2021-08-18 15:17:40|11686.58|11686.58|11686.8|11686.8|11686.8|11686.8|11686.58|11686.58|0
1629299880000|2021-08-18 15:18:00|11686.66|11686.66|11686.12|11686.12|11686.66|11686.66|11686.12|11686.12|0
1629299910000|2021-08-18 15:18:30|11686.27|11686.27|11686.5|11686.5|11686.5|11686.5|11686.27|11686.27|0
1629299930000|2021-08-18 15:18:50|11686.43|11686.43|11686.3|11686.3|11686.43|11686.43|11686.3|11686.3|0
1629299940000|2021-08-18 15:19:00|11686.24|11686.24|11685.99|11685.99|11686.24|11686.24|11685.73|11685.73|0
1629299950000|2021-08-18 15:19:10|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|11685.64|0
1629299960000|2021-08-18 15:19:20|11684.63|11684.63|11685.64|11685.64|11685.64|11685.64|11684.63|11684.63|0
1629299970000|2021-08-18 15:19:30|11685.56|11685.56|11685.51|11685.51|11685.56|11685.56|11685.51|11685.51|0
1629299980000|2021-08-18 15:19:40|11685.81|11685.81|11686.96|11686.96|11687.04|11687.04|11685.81|11685.81|0
1629299990000|2021-08-18 15:19:50|11686.74|11686.74|11686.18|11686.18|11687.03|11687.03|11685.83|11685.83|0
1629300000000|2021-08-18 15:20:00|11685.97|11685.97|11689.52|11689.52|11690.58|11690.58|11685.8|11685.8|0
1629300010000|2021-08-18 15:20:10|11688.29|11688.29|11689.29|11689.29|11689.29|11689.29|11688.29|11688.29|0
1629300020000|2021-08-18 15:20:20|11688.73|11688.73|11688.48|11688.48|11688.73|11688.73|11688.48|11688.48|0
1629300030000|2021-08-18 15:20:30|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|0
1629300060000|2021-08-18 15:21:00|11688.32|11688.32|11689.48|11689.48|11689.58|11689.58|11688.32|11688.32|0
1629300070000|2021-08-18 15:21:10|11688.66|11688.66|11688.2|11688.2|11688.66|11688.66|11687.79|11687.79|0
1629300090000|2021-08-18 15:21:30|11688.41|11688.41|11688.11|11688.11|11688.41|11688.41|11688.11|11688.11|0
1629300100000|2021-08-18 15:21:40|11688.25|11688.25|11687.95|11687.95|11688.25|11688.25|11687.95|11687.95|0
1629300110000|2021-08-18 15:21:50|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|0
1629300120000|2021-08-18 15:22:00|11687.12|11687.12|11685.52|11685.52|11687.12|11687.12|11685.52|11685.52|0
1629300140000|2021-08-18 15:22:20|11685.11|11685.11|11684.94|11684.94|11685.25|11685.25|11684.94|11684.94|0
1629300150000|2021-08-18 15:22:30|11684.5|11684.5|11684.08|11684.08|11684.5|11684.5|11684.08|11684.08|0
1629300160000|2021-08-18 15:22:40|11684.23|11684.23|11683.75|11683.75|11684.27|11684.27|11683.75|11683.75|0
1629300170000|2021-08-18 15:22:50|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|11683.58|0
1629300180000|2021-08-18 15:23:00|11683.41|11683.41|11683.55|11683.55|11683.55|11683.55|11683.09|11683.09|0
1629300190000|2021-08-18 15:23:10|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|11683.47|0
1629300200000|2021-08-18 15:23:20|11683.31|11683.31|11684.47|11684.47|11684.47|11684.47|11683.31|11683.31|0
1629300210000|2021-08-18 15:23:30|11684.42|11684.42|11684.27|11684.27|11684.42|11684.42|11684.27|11684.27|0
1629300220000|2021-08-18 15:23:40|11684.34|11684.34|11683.8|11683.8|11684.34|11684.34|11683.8|11683.8|0
1629300240000|2021-08-18 15:24:00|11683.88|11683.88|11683.85|11683.85|11683.96|11683.96|11683.85|11683.85|0
1629300250000|2021-08-18 15:24:10|11683.98|11683.98|11684.54|11684.54|11684.54|11684.54|11683.98|11683.98|0
1629300260000|2021-08-18 15:24:20|11684.44|11684.44|11684.57|11684.57|11684.57|11684.57|11684.44|11684.44|0
1629300270000|2021-08-18 15:24:30|11684.48|11684.48|11684.65|11684.65|11684.65|11684.65|11684.48|11684.48|0
1629300280000|2021-08-18 15:24:40|11684.68|11684.68|11684.25|11684.25|11684.68|11684.68|11684.25|11684.25|0
1629300290000|2021-08-18 15:24:50|11684.17|11684.17|11683.89|11683.89|11684.17|11684.17|11683.89|11683.89|0
1629300300000|2021-08-18 15:25:00|11684.3|11684.3|11684.7|11684.7|11684.79|11684.79|11684.3|11684.3|0
1629300310000|2021-08-18 15:25:10|11685.7|11685.7|11686.91|11686.91|11687.32|11687.32|11685.7|11685.7|0
1629300320000|2021-08-18 15:25:20|11687.13|11687.13|11687.13|11687.13|11687.13|11687.13|11687.13|11687.13|0
1629300330000|2021-08-18 15:25:30|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|11687.05|0
1629300340000|2021-08-18 15:25:40|11687.2|11687.2|11688.19|11688.19|11688.43|11688.43|11687.2|11687.2|0
1629300350000|2021-08-18 15:25:50|11688.27|11688.27|11688.49|11688.49|11688.49|11688.49|11688.27|11688.27|0
1629300360000|2021-08-18 15:26:00|11688.25|11688.25|11688.02|11688.02|11688.25|11688.25|11688.02|11688.02|0
1629300390000|2021-08-18 15:26:30|11688.35|11688.35|11688.76|11688.76|11688.76|11688.76|11688.35|11688.35|0
1629300400000|2021-08-18 15:26:40|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|0
1629300410000|2021-08-18 15:26:50|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|11688.28|0
1629300420000|2021-08-18 15:27:00|11688.64|11688.64|11688.64|11688.64|11688.64|11688.64|11688.64|11688.64|0
1629300450000|2021-08-18 15:27:30|11687.63|11687.63|11687.33|11687.33|11687.63|11687.63|11687.33|11687.33|0
1629300470000|2021-08-18 15:27:50|11687.63|11687.63|11687.66|11687.66|11687.78|11687.78|11687.56|11687.56|0
1629300480000|2021-08-18 15:28:00|11687.67|11687.67|11686.5|11686.5|11687.67|11687.67|11686.34|11686.34|0
1629300490000|2021-08-18 15:28:10|11686.45|11686.45|11686.26|11686.26|11686.45|11686.45|11686.21|11686.21|0
1629300500000|2021-08-18 15:28:20|11686.34|11686.34|11687.65|11687.65|11687.65|11687.65|11686.34|11686.34|0
1629300510000|2021-08-18 15:28:30|11687.54|11687.54|11687.7|11687.7|11687.7|11687.7|11687.49|11687.49|0
1629300520000|2021-08-18 15:28:40|11688.21|11688.21|11689.61|11689.61|11690.61|11690.61|11688.21|11688.21|0
1629300530000|2021-08-18 15:28:50|11689.53|11689.53|11691.07|11691.07|11691.07|11691.07|11689.53|11689.53|0
1629300540000|2021-08-18 15:29:00|11690.94|11690.94|11690.3|11690.3|11691.15|11691.15|11688.68|11688.68|0
1629300550000|2021-08-18 15:29:10|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|11691.53|0
1629300560000|2021-08-18 15:29:20|11691.68|11691.68|11691.26|11691.26|11691.89|11691.89|11691.26|11691.26|0
1629300570000|2021-08-18 15:29:30|11691.41|11691.41|11690.37|11690.37|11691.41|11691.41|11690.04|11690.04|0
1629300580000|2021-08-18 15:29:40|11689.84|11689.84|11692.64|11692.64|11692.64|11692.64|11689.84|11689.84|0
1629300590000|2021-08-18 15:29:50|11692.45|11692.45|11698.28|11698.28|11698.28|11698.28|11692.45|11692.45|0
1629357300000|2021-08-19 07:15:00|11598.4|11598.4|11596.38|11596.38|11602.73|11602.73|11596.38|11596.38|0
1629357330000|2021-08-19 07:15:30|11592.36|11592.36|11589.46|11589.46|11592.48|11592.48|11589.46|11589.46|0
1629357340000|2021-08-19 07:15:40|11587.46|11587.46|11586.45|11586.45|11587.46|11587.46|11586.45|11586.45|0
1629357350000|2021-08-19 07:15:50|11583.21|11583.21|11579.76|11579.76|11583.21|11583.21|11579.76|11579.76|0
1629357360000|2021-08-19 07:16:00|11580.76|11580.76|11588.69|11588.69|11588.69|11588.69|11580.76|11580.76|0
1629357370000|2021-08-19 07:16:10|11588.52|11588.52|11588.16|11588.16|11589.16|11589.16|11588.16|11588.16|0
1629357380000|2021-08-19 07:16:20|11587.89|11587.89|11586.62|11586.62|11587.89|11587.89|11586.62|11586.62|0
1629357390000|2021-08-19 07:16:30|11587.63|11587.63|11588.31|11588.31|11588.31|11588.31|11587.63|11587.63|0
1629357400000|2021-08-19 07:16:40|11587.8|11587.8|11587.97|11587.97|11587.97|11587.97|11587.8|11587.8|0
1629357410000|2021-08-19 07:16:50|11586.74|11586.74|11585.07|11585.07|11586.74|11586.74|11585.07|11585.07|0
1629357420000|2021-08-19 07:17:00|11585.24|11585.24|11588.43|11588.43|11588.66|11588.66|11585.24|11585.24|0
1629357430000|2021-08-19 07:17:10|11588.6|11588.6|11592.31|11592.31|11592.31|11592.31|11588.6|11588.6|0
1629357440000|2021-08-19 07:17:20|11592.57|11592.57|11593.58|11593.58|11594.58|11594.58|11592.57|11592.57|0
1629357450000|2021-08-19 07:17:30|11594.28|11594.28|11593.79|11593.79|11594.28|11594.28|11593.36|11593.36|0
1629357460000|2021-08-19 07:17:40|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|11589.77|0
1629357470000|2021-08-19 07:17:50|11589.51|11589.51|11588.5|11588.5|11589.51|11589.51|11588.5|11588.5|0
1629357480000|2021-08-19 07:18:00|11588.74|11588.74|11587.6|11587.6|11588.74|11588.74|11587.6|11587.6|0
1629357490000|2021-08-19 07:18:10|11587.43|11587.43|11589.01|11589.01|11589.01|11589.01|11587.43|11587.43|0
1629357500000|2021-08-19 07:18:20|11589.17|11589.17|11596.27|11596.27|11596.27|11596.27|11589.17|11589.17|0
1629357510000|2021-08-19 07:18:30|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|11596.54|0
1629357520000|2021-08-19 07:18:40|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|11595.54|0
1629357530000|2021-08-19 07:18:50|11594.83|11594.83|11594.83|11594.83|11594.83|11594.83|11594.83|11594.83|0
1629357540000|2021-08-19 07:19:00|11594.94|11594.94|11595.87|11595.87|11595.87|11595.87|11594.94|11594.94|0
1629357550000|2021-08-19 07:19:10|11593.86|11593.86|11592.49|11592.49|11594.27|11594.27|11592.49|11592.49|0
1629357570000|2021-08-19 07:19:30|11592.9|11592.9|11592.9|11592.9|11592.9|11592.9|11592.9|11592.9|0
1629357590000|2021-08-19 07:19:50|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|11593.07|0
1629357600000|2021-08-19 07:20:00|11593.89|11593.89|11604.42|11604.42|11604.42|11604.42|11593.89|11593.89|0
1629357610000|2021-08-19 07:20:10|11603.71|11603.71|11603.88|11603.88|11603.88|11603.88|11602.9|11602.9|0
1629357620000|2021-08-19 07:20:20|11604.74|11604.74|11608.1|11608.1|11608.1|11608.1|11604.74|11604.74|0
1629357630000|2021-08-19 07:20:30|11607.96|11607.96|11605.74|11605.74|11607.96|11607.96|11605.74|11605.74|0
1629357640000|2021-08-19 07:20:40|11605.02|11605.02|11604.02|11604.02|11605.02|11605.02|11604.02|11604.02|0
1629357650000|2021-08-19 07:20:50|11605.25|11605.25|11606.04|11606.04|11606.04|11606.04|11605.25|11605.25|0
1629357660000|2021-08-19 07:21:00|11608.05|11608.05|11608.31|11608.31|11608.31|11608.31|11608.05|11608.05|0
1629357670000|2021-08-19 07:21:10|11608.58|11608.58|11608.75|11608.75|11608.75|11608.75|11608.41|11608.41|0
1629357690000|2021-08-19 07:21:30|11610.76|11610.76|11611.77|11611.77|11611.77|11611.77|11610.76|11610.76|0
1629357700000|2021-08-19 07:21:40|11613.78|11613.78|11614.51|11614.51|11614.51|11614.51|11613.78|11613.78|0
1629357710000|2021-08-19 07:21:50|11613.65|11613.65|11612.75|11612.75|11614.15|11614.15|11612.75|11612.75|0
1629357720000|2021-08-19 07:22:00|11612.88|11612.88|11616.25|11616.25|11616.62|11616.62|11612.88|11612.88|0
1629357730000|2021-08-19 07:22:10|11616.42|11616.42|11615.42|11615.42|11616.42|11616.42|11615.42|11615.42|0
1629357740000|2021-08-19 07:22:20|11617.86|11617.86|11617.86|11617.86|11617.86|11617.86|11617.86|11617.86|0
1629357750000|2021-08-19 07:22:30|11619.09|11619.09|11618.74|11618.74|11619.09|11619.09|11618.61|11618.61|0
1629357760000|2021-08-19 07:22:40|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|11618.89|0
1629357770000|2021-08-19 07:22:50|11618.37|11618.37|11618.5|11618.5|11618.5|11618.5|11618.37|11618.37|0
1629357790000|2021-08-19 07:23:10|11617.18|11617.18|11615.39|11615.39|11617.99|11617.99|11615.39|11615.39|0
1629357800000|2021-08-19 07:23:20|11613.82|11613.82|11615.26|11615.26|11615.26|11615.26|11613.58|11613.58|0
1629357810000|2021-08-19 07:23:30|11612|11612|11610.83|11610.83|11613.68|11613.68|11610.83|11610.83|0
1629357820000|2021-08-19 07:23:40|11612.1|11612.1|11611.68|11611.68|11612.86|11612.86|11611.63|11611.63|0
1629357830000|2021-08-19 07:23:50|11611.51|11611.51|11611.92|11611.92|11611.92|11611.92|11611.51|11611.51|0
1629357840000|2021-08-19 07:24:00|11615.94|11615.94|11615.79|11615.79|11617.49|11617.49|11615.48|11615.48|0
1629357850000|2021-08-19 07:24:10|11615.59|11615.59|11615.25|11615.25|11615.59|11615.59|11614.84|11614.84|0
1629357860000|2021-08-19 07:24:20|11614.9|11614.9|11615.14|11615.14|11615.14|11615.14|11614.42|11614.42|0
1629357880000|2021-08-19 07:24:40|11615|11615|11614.53|11614.53|11615|11615|11614.53|11614.53|0
1629357890000|2021-08-19 07:24:50|11614.1|11614.1|11613.97|11613.97|11614.1|11614.1|11613.97|11613.97|0
1629357900000|2021-08-19 07:25:00|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|11614.97|0
1629357910000|2021-08-19 07:25:10|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|11613.97|0
1629357920000|2021-08-19 07:25:20|11613.62|11613.62|11612.5|11612.5|11613.62|11613.62|11612.15|11612.15|0
1629357940000|2021-08-19 07:25:40|11612.58|11612.58|11612.36|11612.36|11612.58|11612.58|11611.13|11611.13|0
1629357950000|2021-08-19 07:25:50|11612.58|11612.58|11613.67|11613.67|11613.67|11613.67|11612.37|11612.37|0
1629357960000|2021-08-19 07:26:00|11613.51|11613.51|11609.92|11609.92|11613.51|11613.51|11609.92|11609.92|0
1629357970000|2021-08-19 07:26:10|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|11607.92|0
1629357980000|2021-08-19 07:26:20|11607.7|11607.7|11607.53|11607.53|11608.93|11608.93|11607.36|11607.36|0
1629357990000|2021-08-19 07:26:30|11607.37|11607.37|11607.61|11607.61|11607.61|11607.61|11607.37|11607.37|0
1629358020000|2021-08-19 07:27:00|11607.09|11607.09|11608.09|11608.09|11608.09|11608.09|11607.09|11607.09|0
1629358030000|2021-08-19 07:27:10|11608.8|11608.8|11608.8|11608.8|11609.61|11609.61|11608.8|11608.8|0
1629358040000|2021-08-19 07:27:20|11607.8|11607.8|11606.27|11606.27|11607.8|11607.8|11606.27|11606.27|0
1629358050000|2021-08-19 07:27:30|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|11605.27|0
1629358060000|2021-08-19 07:27:40|11605.75|11605.75|11610.34|11610.34|11610.34|11610.34|11605.75|11605.75|0
1629358070000|2021-08-19 07:27:50|11610.51|11610.51|11611.9|11611.9|11611.9|11611.9|11610.51|11610.51|0
1629358080000|2021-08-19 07:28:00|11613.13|11613.13|11612.42|11612.42|11613.13|11613.13|11612.42|11612.42|0
1629358100000|2021-08-19 07:28:20|11610.41|11610.41|11610.82|11610.82|11610.82|11610.82|11610.41|11610.41|0
1629358110000|2021-08-19 07:28:30|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|11610.99|0
1629358120000|2021-08-19 07:28:40|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|11610.58|0
1629358150000|2021-08-19 07:29:10|11611.22|11611.22|11611.66|11611.66|11611.66|11611.66|11611.22|11611.22|0
1629358160000|2021-08-19 07:29:20|11615.67|11615.67|11617.68|11617.68|11617.68|11617.68|11615.67|11615.67|0
1629358170000|2021-08-19 07:29:30|11618.91|11618.91|11618.91|11618.91|11618.91|11618.91|11618.91|11618.91|0
1629358190000|2021-08-19 07:29:50|11619.62|11619.62|11620.06|11620.06|11620.06|11620.06|11619.62|11619.62|0
1629358200000|2021-08-19 07:30:00|11620.23|11620.23|11620.73|11620.73|11621.27|11621.27|11620.23|11620.23|0
1629358210000|2021-08-19 07:30:10|11620.9|11620.9|11620.47|11620.47|11620.9|11620.9|11620.47|11620.47|0
1629358220000|2021-08-19 07:30:20|11620.3|11620.3|11621.57|11621.57|11621.57|11621.57|11620.3|11620.3|0
1629358230000|2021-08-19 07:30:30|11620.34|11620.34|11619.18|11619.18|11620.34|11620.34|11619.18|11619.18|0
1629358250000|2021-08-19 07:30:50|11618.1|11618.1|11619.52|11619.52|11619.52|11619.52|11617.58|11617.58|0
1629358260000|2021-08-19 07:31:00|11619.74|11619.74|11620.38|11620.38|11620.38|11620.38|11619.74|11619.74|0
1629358270000|2021-08-19 07:31:10|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|11620.6|0
1629358290000|2021-08-19 07:31:30|11621.83|11621.83|11623.06|11623.06|11623.06|11623.06|11621.83|11621.83|0
1629358310000|2021-08-19 07:31:50|11623.14|11623.14|11625.2|11625.2|11625.2|11625.2|11623.14|11623.14|0
1629358330000|2021-08-19 07:32:10|11625.28|11625.28|11625.2|11625.2|11625.28|11625.28|11625.2|11625.2|0
1629358340000|2021-08-19 07:32:20|11625.91|11625.91|11625.34|11625.34|11625.91|11625.91|11625.34|11625.34|0
1629358350000|2021-08-19 07:32:30|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|11622.32|0
1629358360000|2021-08-19 07:32:40|11622.73|11622.73|11623.74|11623.74|11623.74|11623.74|11622.73|11622.73|0
1629358380000|2021-08-19 07:33:00|11623.38|11623.38|11620.96|11620.96|11623.38|11623.38|11620.61|11620.61|0
1629358390000|2021-08-19 07:33:10|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|11620.45|0
1629358400000|2021-08-19 07:33:20|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|11620.05|0
1629358410000|2021-08-19 07:33:30|11618.82|11618.82|11616.51|11616.51|11620.05|11620.05|11616.51|11616.51|0
1629358420000|2021-08-19 07:33:40|11616.87|11616.87|11616.87|11616.87|11616.87|11616.87|11616.87|11616.87|0
1629358430000|2021-08-19 07:33:50|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|11616.63|0
1629358440000|2021-08-19 07:34:00|11616.38|11616.38|11615.61|11615.61|11616.38|11616.38|11615.61|11615.61|0
1629358450000|2021-08-19 07:34:10|11616.02|11616.02|11616.02|11616.02|11616.02|11616.02|11616.02|11616.02|0
1629358460000|2021-08-19 07:34:20|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|11615.89|0
1629358490000|2021-08-19 07:34:50|11616.13|11616.13|11616.13|11616.13|11616.13|11616.13|11616.13|11616.13|0
1629358500000|2021-08-19 07:35:00|11615.72|11615.72|11615.72|11615.72|11615.72|11615.72|11615.72|11615.72|0
1629358510000|2021-08-19 07:35:10|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|11615.51|0
1629358530000|2021-08-19 07:35:30|11614.5|11614.5|11613.69|11613.69|11615.41|11615.41|11613.69|11613.69|0
1629358540000|2021-08-19 07:35:40|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|11613.34|0
1629358550000|2021-08-19 07:35:50|11614.57|11614.57|11615.57|11615.57|11615.57|11615.57|11612.56|11612.56|0
1629358560000|2021-08-19 07:36:00|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|11614.57|0
1629358570000|2021-08-19 07:36:10|11614.4|11614.4|11614.4|11614.4|11614.4|11614.4|11614.4|11614.4|0
1629358580000|2021-08-19 07:36:20|11614.45|11614.45|11614.23|11614.23|11614.45|11614.45|11614.23|11614.23|0
1629358590000|2021-08-19 07:36:30|11614.1|11614.1|11612.66|11612.66|11614.1|11614.1|11612.66|11612.66|0
1629358600000|2021-08-19 07:36:40|11612.3|11612.3|11611.54|11611.54|11612.3|11612.3|11611.54|11611.54|0
1629358610000|2021-08-19 07:36:50|11611.76|11611.76|11611.24|11611.24|11611.76|11611.76|11611.24|11611.24|0
1629358620000|2021-08-19 07:37:00|11607.22|11607.22|11606.02|11606.02|11607.22|11607.22|11606.02|11606.02|0
1629358630000|2021-08-19 07:37:10|11607.25|11607.25|11607.25|11607.25|11607.47|11607.47|11607.25|11607.25|0
1629358640000|2021-08-19 07:37:20|11606.03|11606.03|11605.02|11605.02|11606.03|11606.03|11605.02|11605.02|0
1629358670000|2021-08-19 07:37:50|11604.61|11604.61|11603.2|11603.2|11604.61|11604.61|11603.2|11603.2|0
1629358680000|2021-08-19 07:38:00|11602.79|11602.79|11602.79|11602.79|11602.79|11602.79|11602.79|11602.79|0
1629358690000|2021-08-19 07:38:10|11602.87|11602.87|11606.42|11606.42|11606.78|11606.78|11602.87|11602.87|0
1629358700000|2021-08-19 07:38:20|11606.82|11606.82|11606.8|11606.8|11606.85|11606.85|11606.5|11606.5|0
1629358710000|2021-08-19 07:38:30|11606.85|11606.85|11607.51|11607.51|11607.51|11607.51|11606.85|11606.85|0
1629358720000|2021-08-19 07:38:40|11607.92|11607.92|11611.92|11611.92|11611.92|11611.92|11607.92|11607.92|0
1629358730000|2021-08-19 07:38:50|11613.15|11613.15|11614.5|11614.5|11614.5|11614.5|11613.15|11613.15|0
1629358740000|2021-08-19 07:39:00|11614.67|11614.67|11614.75|11614.75|11614.75|11614.75|11614.67|11614.67|0
1629358750000|2021-08-19 07:39:10|11614.44|11614.44|11615.34|11615.34|11615.95|11615.95|11614.44|11614.44|0
1629358760000|2021-08-19 07:39:20|11615.19|11615.19|11618.19|11618.19|11618.19|11618.19|11615.19|11615.19|0
1629358770000|2021-08-19 07:39:30|11618.24|11618.24|11617.64|11617.64|11618.9|11618.9|11617.64|11617.64|0
1629358780000|2021-08-19 07:39:40|11617.79|11617.79|11617.79|11617.79|11617.79|11617.79|11617.79|11617.79|0
1629358790000|2021-08-19 07:39:50|11618.86|11618.86|11618.91|11618.91|11618.91|11618.91|11618.55|11618.55|0
1629358800000|2021-08-19 07:40:00|11619.16|11619.16|11618.44|11618.44|11619.16|11619.16|11617.21|11617.21|0
1629358810000|2021-08-19 07:40:10|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|11619.45|0
1629358820000|2021-08-19 07:40:20|11619.75|11619.75|11619.99|11619.99|11619.99|11619.99|11619.75|11619.75|0
1629358830000|2021-08-19 07:40:30|11620.24|11620.24|11621.53|11621.53|11621.53|11621.53|11620.24|11620.24|0
1629358850000|2021-08-19 07:40:50|11621.78|11621.78|11621.83|11621.83|11621.83|11621.83|11621.78|11621.78|0
1629358860000|2021-08-19 07:41:00|11622.04|11622.04|11622.85|11622.85|11622.85|11622.85|11621.58|11621.58|0
1629358870000|2021-08-19 07:41:10|11623.23|11623.23|11622.23|11622.23|11623.23|11623.23|11622.23|11622.23|0
1629358880000|2021-08-19 07:41:20|11622.44|11622.44|11623.59|11623.59|11624.45|11624.45|11622.44|11622.44|0
1629358900000|2021-08-19 07:41:40|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|11622.59|0
1629358920000|2021-08-19 07:42:00|11622.76|11622.76|11622.51|11622.51|11622.76|11622.76|11622.51|11622.51|0
1629358930000|2021-08-19 07:42:10|11622.4|11622.4|11622.53|11622.53|11622.75|11622.75|11622.4|11622.4|0
1629358960000|2021-08-19 07:42:40|11623.54|11623.54|11623.32|11623.32|11623.54|11623.54|11623.32|11623.32|0
1629358970000|2021-08-19 07:42:50|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|11624.55|0
1629358980000|2021-08-19 07:43:00|11624.2|11624.2|11623.98|11623.98|11624.2|11624.2|11623.98|11623.98|0
1629358990000|2021-08-19 07:43:10|11624.24|11624.24|11623.91|11623.91|11624.24|11624.24|11623.91|11623.91|0
1629359020000|2021-08-19 07:43:40|11625.08|11625.08|11625.08|11625.08|11625.08|11625.08|11625.08|11625.08|0
1629359050000|2021-08-19 07:44:10|11625.16|11625.16|11625.33|11625.33|11625.33|11625.33|11625.16|11625.16|0
1629359060000|2021-08-19 07:44:20|11625.85|11625.85|11626.4|11626.4|11626.4|11626.4|11625.61|11625.61|0
1629359070000|2021-08-19 07:44:30|11626.57|11626.57|11626.82|11626.82|11626.82|11626.82|11626.57|11626.57|0
1629359080000|2021-08-19 07:44:40|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|11625.82|0
1629359090000|2021-08-19 07:44:50|11626.23|11626.23|11627.85|11627.85|11627.85|11627.85|11626.23|11626.23|0
1629359110000|2021-08-19 07:45:10|11627.5|11627.5|11627.3|11627.3|11627.59|11627.59|11627.27|11627.27|0
1629359120000|2021-08-19 07:45:20|11627.06|11627.06|11627.89|11627.89|11628.28|11628.28|11627.06|11627.06|0
1629359130000|2021-08-19 07:45:30|11627.65|11627.65|11627.92|11627.92|11627.92|11627.92|11627.65|11627.65|0
1629359150000|2021-08-19 07:45:50|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|0
1629359160000|2021-08-19 07:46:00|11627.84|11627.84|11627.39|11627.39|11627.84|11627.84|11627.38|11627.38|0
1629359180000|2021-08-19 07:46:20|11627.03|11627.03|11626.05|11626.05|11627.03|11627.03|11626.05|11626.05|0
1629359200000|2021-08-19 07:46:40|11625.83|11625.83|11626.91|11626.91|11626.91|11626.91|11625.83|11625.83|0
1629359210000|2021-08-19 07:46:50|11625.91|11625.91|11625.91|11625.91|11625.91|11625.91|11625.91|11625.91|0
1629359220000|2021-08-19 07:47:00|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|11626.34|0
1629359240000|2021-08-19 07:47:20|11627|11627|11627.24|11627.24|11627.24|11627.24|11627|11627|0
1629359250000|2021-08-19 07:47:30|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|0
1629359260000|2021-08-19 07:47:40|11630.42|11630.42|11631.48|11631.48|11631.48|11631.48|11630.42|11630.42|0
1629359270000|2021-08-19 07:47:50|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|11631.59|0
1629359280000|2021-08-19 07:48:00|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|11629.58|0
1629359290000|2021-08-19 07:48:10|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|11629.75|0
1629359300000|2021-08-19 07:48:20|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|11629.39|0
1629359310000|2021-08-19 07:48:30|11629.47|11629.47|11626.94|11626.94|11629.47|11629.47|11626.94|11626.94|0
1629359320000|2021-08-19 07:48:40|11627.94|11627.94|11627.59|11627.59|11627.94|11627.94|11627.59|11627.59|0
1629359330000|2021-08-19 07:48:50|11627.83|11627.83|11630.93|11630.93|11631.14|11631.14|11627.83|11627.83|0
1629359340000|2021-08-19 07:49:00|11629.7|11629.7|11631.19|11631.19|11631.19|11631.19|11629.7|11629.7|0
1629359350000|2021-08-19 07:49:10|11631.5|11631.5|11631.67|11631.67|11631.67|11631.67|11631.5|11631.5|0
1629359370000|2021-08-19 07:49:30|11631.88|11631.88|11642.05|11642.05|11642.05|11642.05|11631.88|11631.88|0
1629359380000|2021-08-19 07:49:40|11642.22|11642.22|11642.71|11642.71|11642.71|11642.71|11642.22|11642.22|0
1629359390000|2021-08-19 07:49:50|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|11642.62|0
1629359400000|2021-08-19 07:50:00|11642.82|11642.82|11643.09|11643.09|11643.09|11643.09|11642.82|11642.82|0
1629359410000|2021-08-19 07:50:10|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|11643.39|0
1629359430000|2021-08-19 07:50:30|11642.63|11642.63|11639.91|11639.91|11642.63|11642.63|11639.91|11639.91|0
1629359440000|2021-08-19 07:50:40|11641|11641|11640.83|11640.83|11641|11641|11640.83|11640.83|0
1629359450000|2021-08-19 07:50:50|11640.78|11640.78|11640.47|11640.47|11640.78|11640.78|11640.42|11640.42|0
1629359460000|2021-08-19 07:51:00|11639.24|11639.24|11633.38|11633.38|11639.24|11639.24|11633.38|11633.38|0
1629359470000|2021-08-19 07:51:10|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|11632.66|0
1629359480000|2021-08-19 07:51:20|11627.64|11627.64|11626.63|11626.63|11627.64|11627.64|11626.58|11626.58|0
1629359490000|2021-08-19 07:51:30|11626.11|11626.11|11625.11|11625.11|11626.11|11626.11|11625.11|11625.11|0
1629359500000|2021-08-19 07:51:40|11625.21|11625.21|11625.8|11625.8|11625.93|11625.93|11625.21|11625.21|0
1629359510000|2021-08-19 07:51:50|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|11625.58|0
1629359520000|2021-08-19 07:52:00|11625.82|11625.82|11625.47|11625.47|11625.82|11625.82|11625.12|11625.12|0
1629359530000|2021-08-19 07:52:10|11625.16|11625.16|11625.23|11625.23|11625.23|11625.23|11625.16|11625.16|0
1629359540000|2021-08-19 07:52:20|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|11625.03|0
1629359550000|2021-08-19 07:52:30|11624.67|11624.67|11623.48|11623.48|11624.67|11624.67|11623.48|11623.48|0
1629359560000|2021-08-19 07:52:40|11623.27|11623.27|11622.37|11622.37|11623.27|11623.27|11622.27|11622.27|0
1629359570000|2021-08-19 07:52:50|11622.57|11622.57|11623.48|11623.48|11623.48|11623.48|11622.57|11622.57|0
1629359580000|2021-08-19 07:53:00|11623.58|11623.58|11623.73|11623.73|11623.73|11623.73|11623.58|11623.58|0
1629359590000|2021-08-19 07:53:10|11624.19|11624.19|11623.74|11623.74|11624.19|11624.19|11623.74|11623.74|0
1629359600000|2021-08-19 07:53:20|11625.75|11625.75|11626.31|11626.31|11626.31|11626.31|11625.75|11625.75|0
1629359610000|2021-08-19 07:53:30|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|11626.52|0
1629359620000|2021-08-19 07:53:40|11625.96|11625.96|11623.37|11623.37|11625.96|11625.96|11623.37|11623.37|0
1629359630000|2021-08-19 07:53:50|11623.58|11623.58|11624.22|11624.22|11624.22|11624.22|11623.58|11623.58|0
1629359640000|2021-08-19 07:54:00|11624.43|11624.43|11624.23|11624.23|11624.43|11624.43|11623.43|11623.43|0
1629359660000|2021-08-19 07:54:20|11623.8|11623.8|11624.01|11624.01|11624.01|11624.01|11623.8|11623.8|0
1629359670000|2021-08-19 07:54:30|11624.44|11624.44|11624.85|11624.85|11624.85|11624.85|11624.44|11624.44|0
1629359680000|2021-08-19 07:54:40|11625.91|11625.91|11625.94|11625.94|11625.99|11625.99|11625.91|11625.91|0
1629359690000|2021-08-19 07:54:50|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|11625.99|0
1629359700000|2021-08-19 07:55:00|11625.29|11625.29|11626.99|11626.99|11626.99|11626.99|11625.29|11625.29|0
1629359720000|2021-08-19 07:55:20|11626.28|11626.28|11624.07|11624.07|11626.28|11626.28|11624.07|11624.07|0
1629359730000|2021-08-19 07:55:30|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|11624.58|0
1629359750000|2021-08-19 07:55:50|11624.06|11624.06|11622.38|11622.38|11624.06|11624.06|11622.38|11622.38|0
1629359760000|2021-08-19 07:56:00|11622.65|11622.65|11622.82|11622.82|11622.82|11622.82|11622.65|11622.65|0
1629359770000|2021-08-19 07:56:10|11622.99|11622.99|11622.89|11622.89|11622.99|11622.99|11622.89|11622.89|0
1629359780000|2021-08-19 07:56:20|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|11617.97|0
1629359790000|2021-08-19 07:56:30|11617.61|11617.61|11617.26|11617.26|11617.61|11617.61|11617.26|11617.26|0
1629359800000|2021-08-19 07:56:40|11614.25|11614.25|11614.08|11614.08|11614.25|11614.25|11614.08|11614.08|0
1629359810000|2021-08-19 07:56:50|11613.26|11613.26|11613.61|11613.61|11613.61|11613.61|11613.26|11613.26|0
1629359830000|2021-08-19 07:57:10|11613.38|11613.38|11613.3|11613.3|11613.38|11613.38|11613.3|11613.3|0
1629359840000|2021-08-19 07:57:20|11613.22|11613.22|11613.93|11613.93|11613.93|11613.93|11613.22|11613.22|0
1629359850000|2021-08-19 07:57:30|11613.87|11613.87|11614.09|11614.09|11614.09|11614.09|11613.87|11613.87|0
1629359860000|2021-08-19 07:57:40|11613.93|11613.93|11616.13|11616.13|11616.13|11616.13|11613.93|11613.93|0
1629359870000|2021-08-19 07:57:50|11615.84|11615.84|11616.19|11616.19|11616.19|11616.19|11615.23|11615.23|0
1629359880000|2021-08-19 07:58:00|11615.78|11615.78|11615.68|11615.68|11615.78|11615.78|11615.54|11615.54|0
1629359890000|2021-08-19 07:58:10|11615.27|11615.27|11612.74|11612.74|11615.27|11615.27|11612.74|11612.74|0
1629359900000|2021-08-19 07:58:20|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|11612.5|0
1629359940000|2021-08-19 07:59:00|11612.33|11612.33|11611.66|11611.66|11612.33|11612.33|11611.64|11611.64|0
1629359950000|2021-08-19 07:59:10|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|11611.83|0
1629359960000|2021-08-19 07:59:20|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|11612.3|0
1629359970000|2021-08-19 07:59:30|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|11612.04|0
1629359980000|2021-08-19 07:59:40|11614.05|11614.05|11616.34|11616.34|11616.51|11616.51|11614.05|11614.05|0
1629359990000|2021-08-19 07:59:50|11616.67|11616.67|11616.7|11616.7|11617.15|11617.15|11616.67|11616.67|0
1629360000000|2021-08-19 08:00:00|11616.66|11616.66|11615.63|11615.63|11616.66|11616.66|11615.63|11615.63|0
1629360010000|2021-08-19 08:00:10|11615.62|11615.62|11615.45|11615.45|11615.62|11615.62|11615.28|11615.28|0
1629360020000|2021-08-19 08:00:20|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|11615.28|0
1629360040000|2021-08-19 08:00:40|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|11613.27|0
1629360050000|2021-08-19 08:00:50|11613|11613|11612.53|11612.53|11613|11613|11612.53|11612.53|0
1629360060000|2021-08-19 08:01:00|11612.17|11612.17|11608.71|11608.71|11612.17|11612.17|11608.71|11608.71|0
1629360080000|2021-08-19 08:01:20|11608.88|11608.88|11608.06|11608.06|11608.88|11608.88|11608.06|11608.06|0
1629360100000|2021-08-19 08:01:40|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|11608.5|0
1629360120000|2021-08-19 08:02:00|11608.23|11608.23|11601.56|11601.56|11608.23|11608.23|11601.56|11601.56|0
1629360130000|2021-08-19 08:02:10|11601.34|11601.34|11600.91|11600.91|11601.34|11601.34|11600.83|11600.83|0
1629360140000|2021-08-19 08:02:20|11600.77|11600.77|11599.86|11599.86|11600.77|11600.77|11599.86|11599.86|0
1629360150000|2021-08-19 08:02:30|11599.48|11599.48|11599.62|11599.62|11599.62|11599.62|11599.48|11599.48|0
1629360160000|2021-08-19 08:02:40|11599.81|11599.81|11599.55|11599.55|11599.81|11599.81|11599.55|11599.55|0
1629360170000|2021-08-19 08:02:50|11598.73|11598.73|11595.01|11595.01|11598.73|11598.73|11595.01|11595.01|0
1629360180000|2021-08-19 08:03:00|11593.78|11593.78|11593.35|11593.35|11593.78|11593.78|11593.35|11593.35|0
1629360190000|2021-08-19 08:03:10|11593.22|11593.22|11593.22|11593.22|11593.22|11593.22|11593.22|11593.22|0
1629360200000|2021-08-19 08:03:20|11593.57|11593.57|11592.34|11592.34|11593.57|11593.57|11592.34|11592.34|0
1629360210000|2021-08-19 08:03:30|11592.12|11592.12|11592.39|11592.39|11592.39|11592.39|11592.12|11592.12|0
1629360220000|2021-08-19 08:03:40|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|11592.79|0
1629360240000|2021-08-19 08:04:00|11592.28|11592.28|11590.39|11590.39|11592.28|11592.28|11590.39|11590.39|0
1629360250000|2021-08-19 08:04:10|11590.03|11590.03|11591.04|11591.04|11591.04|11591.04|11590.03|11590.03|0
1629360260000|2021-08-19 08:04:20|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|11591.35|0
1629360270000|2021-08-19 08:04:30|11591.65|11591.65|11591.7|11591.7|11591.7|11591.7|11591.65|11591.65|0
1629360280000|2021-08-19 08:04:40|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|11591.65|0
1629360290000|2021-08-19 08:04:50|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|11591.72|0
1629360330000|2021-08-19 08:05:30|11591.63|11591.63|11590.8|11590.8|11591.63|11591.63|11590.8|11590.8|0
1629360340000|2021-08-19 08:05:40|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|11586.78|0
1629360350000|2021-08-19 08:05:50|11586.37|11586.37|11586.78|11586.78|11586.78|11586.78|11586.37|11586.37|0
1629360360000|2021-08-19 08:06:00|11586.56|11586.56|11586.47|11586.47|11586.56|11586.56|11586.47|11586.47|0
1629360370000|2021-08-19 08:06:10|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|11586.04|0
1629360420000|2021-08-19 08:07:00|11585.63|11585.63|11581.31|11581.31|11585.63|11585.63|11581.31|11581.31|0
1629360430000|2021-08-19 08:07:10|11577.93|11577.93|11574.48|11574.48|11577.93|11577.93|11574.48|11574.48|0
1629360440000|2021-08-19 08:07:20|11574.4|11574.4|11573.39|11573.39|11574.4|11574.4|11573.39|11573.39|0
1629360470000|2021-08-19 08:07:50|11573.85|11573.85|11575.56|11575.56|11575.97|11575.97|11573.85|11573.85|0
1629360490000|2021-08-19 08:08:10|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|11575.78|0
1629360500000|2021-08-19 08:08:20|11573.77|11573.77|11573.06|11573.06|11573.77|11573.77|11573.06|11573.06|0
1629360510000|2021-08-19 08:08:30|11571.05|11571.05|11570.86|11570.86|11571.05|11571.05|11570.86|11570.86|0
1629360520000|2021-08-19 08:08:40|11573.32|11573.32|11574.33|11574.33|11574.74|11574.74|11573.32|11573.32|0
1629360560000|2021-08-19 08:09:20|11574.67|11574.67|11574.32|11574.32|11574.67|11574.67|11574.32|11574.32|0
1629360570000|2021-08-19 08:09:30|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1629360580000|2021-08-19 08:09:40|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|11574.77|0
1629360590000|2021-08-19 08:09:50|11575.23|11575.23|11575.23|11575.23|11575.23|11575.23|11575.23|11575.23|0
1629360600000|2021-08-19 08:10:00|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|11575.5|0
1629360610000|2021-08-19 08:10:10|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|11577.51|0
1629360620000|2021-08-19 08:10:20|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|11576.5|0
1629360630000|2021-08-19 08:10:30|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|11576.81|0
1629360640000|2021-08-19 08:10:40|11576.7|11576.7|11576.65|11576.65|11576.7|11576.7|11576.65|11576.65|0
1629360650000|2021-08-19 08:10:50|11575.65|11575.65|11576.65|11576.65|11576.65|11576.65|11575.65|11575.65|0
1629360660000|2021-08-19 08:11:00|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|11575.94|0
1629360680000|2021-08-19 08:11:20|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|11576.11|0
1629360710000|2021-08-19 08:11:50|11574.7|11574.7|11571.18|11571.18|11574.7|11574.7|11571.18|11571.18|0
1629360720000|2021-08-19 08:12:00|11570.75|11570.75|11570.34|11570.34|11570.75|11570.75|11570.34|11570.34|0
1629360740000|2021-08-19 08:12:20|11570.58|11570.58|11570.58|11570.58|11570.58|11570.58|11570.58|11570.58|0
1629360760000|2021-08-19 08:12:40|11571.29|11571.29|11572.29|11572.29|11572.29|11572.29|11571.29|11571.29|0
1629360800000|2021-08-19 08:13:20|11570.28|11570.28|11570.69|11570.69|11570.69|11570.69|11570.28|11570.28|0
1629360820000|2021-08-19 08:13:40|11571.21|11571.21|11570.2|11570.2|11571.21|11571.21|11570.2|11570.2|0
1629360830000|2021-08-19 08:13:50|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|11570.76|0
1629360840000|2021-08-19 08:14:00|11569.7|11569.7|11569.35|11569.35|11569.7|11569.7|11569.35|11569.35|0
1629360850000|2021-08-19 08:14:10|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|11568.34|0
1629360860000|2021-08-19 08:14:20|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|11567.34|0
1629360870000|2021-08-19 08:14:30|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|11568.57|0
1629360880000|2021-08-19 08:14:40|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|11568.72|0
1629360890000|2021-08-19 08:14:50|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|11569.03|0
1629360900000|2021-08-19 08:15:00|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|11568.03|0
1629360910000|2021-08-19 08:15:10|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|11567.02|0
1629360920000|2021-08-19 08:15:20|11564.56|11564.56|11563.34|11563.34|11564.56|11564.56|11563.34|11563.34|0
1629360930000|2021-08-19 08:15:30|11562.34|11562.34|11561.93|11561.93|11562.34|11562.34|11561.93|11561.93|0
1629360950000|2021-08-19 08:15:50|11562.03|11562.03|11562.08|11562.08|11562.08|11562.08|11562.03|11562.03|0
1629360960000|2021-08-19 08:16:00|11561.56|11561.56|11559.76|11559.76|11561.56|11561.56|11559.76|11559.76|0
1629360970000|2021-08-19 08:16:10|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|11559.55|0
1629360980000|2021-08-19 08:16:20|11559.39|11559.39|11559.62|11559.62|11559.62|11559.62|11559.39|11559.39|0
1629360990000|2021-08-19 08:16:30|11559.78|11559.78|11558.77|11558.77|11559.78|11559.78|11558.77|11558.77|0
1629361000000|2021-08-19 08:16:40|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|11558.93|0
1629361010000|2021-08-19 08:16:50|11559.09|11559.09|11559.25|11559.25|11559.25|11559.25|11559.09|11559.09|0
1629361020000|2021-08-19 08:17:00|11559.03|11559.03|11557.74|11557.74|11559.03|11559.03|11557.74|11557.74|0
1629361030000|2021-08-19 08:17:10|11557.06|11557.06|11557.57|11557.57|11557.57|11557.57|11557.06|11557.06|0
1629361040000|2021-08-19 08:17:20|11556.85|11556.85|11556.43|11556.43|11556.85|11556.85|11555.2|11555.2|0
1629361050000|2021-08-19 08:17:30|11556.58|11556.58|11555.55|11555.55|11556.89|11556.89|11555.55|11555.55|0
1629361060000|2021-08-19 08:17:40|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|11555.77|0
1629361070000|2021-08-19 08:17:50|11555.44|11555.44|11553.12|11553.12|11555.44|11555.44|11553.12|11553.12|0
1629361080000|2021-08-19 08:18:00|11552.46|11552.46|11552.22|11552.22|11552.46|11552.46|11551.74|11551.74|0
1629361090000|2021-08-19 08:18:10|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1629361100000|2021-08-19 08:18:20|11551.9|11551.9|11551.9|11551.9|11551.9|11551.9|11551.9|11551.9|0
1629361110000|2021-08-19 08:18:30|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|11552.14|0
1629361130000|2021-08-19 08:18:50|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|11548.45|0
1629361150000|2021-08-19 08:19:10|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|11548.06|0
1629361160000|2021-08-19 08:19:20|11547.9|11547.9|11547.7|11547.7|11547.9|11547.9|11547.7|11547.7|0
1629361170000|2021-08-19 08:19:30|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|11547.92|0
1629361200000|2021-08-19 08:20:00|11547.64|11547.64|11546.43|11546.43|11547.64|11547.64|11546.43|11546.43|0
1629361210000|2021-08-19 08:20:10|11544.96|11544.96|11544.64|11544.64|11544.96|11544.96|11544.47|11544.47|0
1629361220000|2021-08-19 08:20:20|11544.48|11544.48|11541.65|11541.65|11544.48|11544.48|11541.65|11541.65|0
1629361230000|2021-08-19 08:20:30|11541.48|11541.48|11541.07|11541.07|11541.48|11541.48|11541.07|11541.07|0
1629361270000|2021-08-19 08:21:10|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|11540.61|0
1629361280000|2021-08-19 08:21:20|11540.84|11540.84|11542.85|11542.85|11542.85|11542.85|11540.84|11540.84|0
1629361290000|2021-08-19 08:21:30|11542.14|11542.14|11542.28|11542.28|11542.28|11542.28|11541.79|11541.79|0
1629361300000|2021-08-19 08:21:40|11542.36|11542.36|11543.36|11543.36|11543.77|11543.77|11542.36|11542.36|0
1629361320000|2021-08-19 08:22:00|11542.95|11542.95|11542.87|11542.87|11542.95|11542.95|11542.87|11542.87|0
1629361330000|2021-08-19 08:22:10|11542.47|11542.47|11542.06|11542.06|11542.95|11542.95|11541.29|11541.29|0
1629361340000|2021-08-19 08:22:20|11541.9|11541.9|11542.85|11542.85|11543.2|11543.2|11541.49|11541.49|0
1629361360000|2021-08-19 08:22:40|11541.87|11541.87|11541.92|11541.92|11541.92|11541.92|11541.87|11541.87|0
1629361370000|2021-08-19 08:22:50|11540.92|11540.92|11541.52|11541.52|11541.52|11541.52|11540.21|11540.21|0
1629361380000|2021-08-19 08:23:00|11541.11|11541.11|11539.17|11539.17|11541.11|11541.11|11539.17|11539.17|0
1629361390000|2021-08-19 08:23:10|11538.95|11538.95|11538.66|11538.66|11538.95|11538.95|11538.66|11538.66|0
1629361400000|2021-08-19 08:23:20|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|11535.65|0
1629361410000|2021-08-19 08:23:30|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|11535.57|0
1629361420000|2021-08-19 08:23:40|11533.61|11533.61|11531.6|11531.6|11533.61|11533.61|11531.6|11531.6|0
1629361430000|2021-08-19 08:23:50|11531.28|11531.28|11530.93|11530.93|11531.65|11531.65|11530.93|11530.93|0
1629361440000|2021-08-19 08:24:00|11531.41|11531.41|11531.48|11531.48|11531.89|11531.89|11531.41|11531.41|0
1629361450000|2021-08-19 08:24:10|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|11530.76|0
1629361460000|2021-08-19 08:24:20|11532.24|11532.24|11532.48|11532.48|11532.48|11532.48|11532.24|11532.24|0
1629361470000|2021-08-19 08:24:30|11533.48|11533.48|11533.08|11533.08|11533.48|11533.48|11533.08|11533.08|0
1629361480000|2021-08-19 08:24:40|11533.25|11533.25|11532.98|11532.98|11533.25|11533.25|11532.98|11532.98|0
1629361490000|2021-08-19 08:24:50|11534.99|11534.99|11534.12|11534.12|11534.99|11534.99|11534.12|11534.12|0
1629361500000|2021-08-19 08:25:00|11533.95|11533.95|11531.28|11531.28|11533.95|11533.95|11531.28|11531.28|0
1629361510000|2021-08-19 08:25:10|11529.27|11529.27|11528.68|11528.68|11529.27|11529.27|11528.27|11528.27|0
1629361520000|2021-08-19 08:25:20|11528.51|11528.51|11528.12|11528.12|11528.51|11528.51|11528.12|11528.12|0
1629361530000|2021-08-19 08:25:30|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|11527.95|0
1629361540000|2021-08-19 08:25:40|11525.47|11525.47|11521.28|11521.28|11525.47|11525.47|11521.28|11521.28|0
1629361550000|2021-08-19 08:25:50|11521.35|11521.35|11518.34|11518.34|11521.35|11521.35|11517.48|11517.48|0
1629361560000|2021-08-19 08:26:00|11520.1|11520.1|11521.86|11521.86|11521.86|11521.86|11520.1|11520.1|0
1629361570000|2021-08-19 08:26:10|11523.34|11523.34|11526.59|11526.59|11526.59|11526.59|11523.34|11523.34|0
1629361580000|2021-08-19 08:26:20|11526.88|11526.88|11525.53|11525.53|11526.88|11526.88|11525.43|11525.43|0
1629361590000|2021-08-19 08:26:30|11525.87|11525.87|11526|11526|11526|11526|11525.87|11525.87|0
1629361600000|2021-08-19 08:26:40|11526.14|11526.14|11526.38|11526.38|11526.38|11526.38|11526.14|11526.14|0
1629361610000|2021-08-19 08:26:50|11526.21|11526.21|11526.15|11526.15|11526.21|11526.21|11526.04|11526.04|0
1629361620000|2021-08-19 08:27:00|11527.63|11527.63|11526.5|11526.5|11527.63|11527.63|11526.5|11526.5|0
1629361630000|2021-08-19 08:27:10|11526.33|11526.33|11526|11526|11526.33|11526.33|11525.84|11525.84|0
1629361640000|2021-08-19 08:27:20|11525.92|11525.92|11526.05|11526.05|11526.05|11526.05|11525.92|11525.92|0
1629361650000|2021-08-19 08:27:30|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|11525.57|0
1629361670000|2021-08-19 08:27:50|11525.33|11525.33|11524.6|11524.6|11525.33|11525.33|11524.6|11524.6|0
1629361680000|2021-08-19 08:28:00|11524.52|11524.52|11522.8|11522.8|11524.95|11524.95|11522.8|11522.8|0
1629361690000|2021-08-19 08:28:10|11523.04|11523.04|11522.53|11522.53|11523.04|11523.04|11522.53|11522.53|0
1629361700000|2021-08-19 08:28:20|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|0
1629361710000|2021-08-19 08:28:30|11522.71|11522.71|11522.71|11522.71|11522.88|11522.88|11522.71|11522.71|0
1629361720000|2021-08-19 08:28:40|11522.36|11522.36|11522.36|11522.36|11522.36|11522.36|11522.36|11522.36|0
1629361730000|2021-08-19 08:28:50|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|11522.7|0
1629361740000|2021-08-19 08:29:00|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|11522.96|0
1629361750000|2021-08-19 08:29:10|11522.47|11522.47|11522.47|11522.47|11522.47|11522.47|11522.47|11522.47|0
1629361770000|2021-08-19 08:29:30|11523.46|11523.46|11523.23|11523.23|11523.46|11523.46|11523.23|11523.23|0
1629361790000|2021-08-19 08:29:50|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|11522.88|0
1629361800000|2021-08-19 08:30:00|11522.36|11522.36|11522.11|11522.11|11522.36|11522.36|11522.11|11522.11|0
1629361820000|2021-08-19 08:30:20|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|11521.87|0
1629361830000|2021-08-19 08:30:30|11520.86|11520.86|11515.82|11515.82|11520.86|11520.86|11515.08|11515.08|0
1629361840000|2021-08-19 08:30:40|11515.47|11515.47|11515.82|11515.82|11515.82|11515.82|11515.47|11515.47|0
1629361850000|2021-08-19 08:30:50|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|11515.65|0
1629361870000|2021-08-19 08:31:10|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|11516.08|0
1629361880000|2021-08-19 08:31:20|11514.07|11514.07|11517.09|11517.09|11517.09|11517.09|11514.07|11514.07|0
1629361890000|2021-08-19 08:31:30|11516.65|11516.65|11510.46|11510.46|11516.65|11516.65|11510.46|11510.46|0
1629361900000|2021-08-19 08:31:40|11511.94|11511.94|11511.94|11511.94|11511.94|11511.94|11511.94|11511.94|0
1629361920000|2021-08-19 08:32:00|11512.21|11512.21|11509.71|11509.71|11512.21|11512.21|11509.71|11509.71|0
1629361940000|2021-08-19 08:32:20|11509.47|11509.47|11510.48|11510.48|11510.48|11510.48|11508.75|11508.75|0
1629361960000|2021-08-19 08:32:40|11511.48|11511.48|11509.59|11509.59|11511.48|11511.48|11509.59|11509.59|0
1629361980000|2021-08-19 08:33:00|11510|11510|11510|11510|11510|11510|11510|11510|0
1629361990000|2021-08-19 08:33:10|11510.09|11510.09|11510.06|11510.06|11510.3|11510.3|11510.06|11510.06|0
1629362000000|2021-08-19 08:33:20|11510.5|11510.5|11511.65|11511.65|11511.65|11511.65|11510.5|11510.5|0
1629362020000|2021-08-19 08:33:40|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|11511.48|0
1629362030000|2021-08-19 08:33:50|11510.98|11510.98|11510.98|11510.98|11510.98|11510.98|11510.98|11510.98|0
1629362050000|2021-08-19 08:34:10|11510.83|11510.83|11510.38|11510.38|11510.83|11510.83|11510.38|11510.38|0
1629362070000|2021-08-19 08:34:30|11510.51|11510.51|11510.51|11510.51|11510.51|11510.51|11510.51|11510.51|0
1629362080000|2021-08-19 08:34:40|11511.33|11511.33|11511.55|11511.55|11511.55|11511.55|11511.33|11511.33|0
1629362110000|2021-08-19 08:35:10|11511.47|11511.47|11511.47|11511.47|11511.47|11511.47|11511.47|11511.47|0
1629362120000|2021-08-19 08:35:20|11509.64|11509.64|11509.09|11509.09|11509.64|11509.64|11509.09|11509.09|0
1629362130000|2021-08-19 08:35:30|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|11509.62|0
1629362150000|2021-08-19 08:35:50|11509.86|11509.86|11510.1|11510.1|11510.1|11510.1|11509.86|11509.86|0
1629362160000|2021-08-19 08:36:00|11510.44|11510.44|11510.95|11510.95|11510.95|11510.95|11510.44|11510.44|0
1629362170000|2021-08-19 08:36:10|11511.3|11511.3|11511.66|11511.66|11511.66|11511.66|11511.3|11511.3|0
1629362220000|2021-08-19 08:37:00|11511.52|11511.52|11511.44|11511.44|11511.52|11511.52|11511.44|11511.44|0
1629362230000|2021-08-19 08:37:10|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|0
1629362250000|2021-08-19 08:37:30|11511.5|11511.5|11513.95|11513.95|11515.17|11515.17|11511.15|11511.15|0
1629362260000|2021-08-19 08:37:40|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|11513.81|0
1629362270000|2021-08-19 08:37:50|11514.7|11514.7|11514.7|11514.7|11514.7|11514.7|11514.7|11514.7|0
1629362280000|2021-08-19 08:38:00|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|11515.69|0
1629362290000|2021-08-19 08:38:10|11516.1|11516.1|11515.75|11515.75|11516.1|11516.1|11515.75|11515.75|0
1629362300000|2021-08-19 08:38:20|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|11515.51|0
1629362310000|2021-08-19 08:38:30|11516.32|11516.32|11516.53|11516.53|11516.53|11516.53|11516.32|11516.32|0
1629362330000|2021-08-19 08:38:50|11516.12|11516.12|11514.64|11514.64|11516.12|11516.12|11514.64|11514.64|0
1629362340000|2021-08-19 08:39:00|11514.21|11514.21|11516.86|11516.86|11517.2|11517.2|11514.21|11514.21|0
1629362350000|2021-08-19 08:39:10|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|11517.03|0
1629362360000|2021-08-19 08:39:20|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|11517.2|0
1629362370000|2021-08-19 08:39:30|11516.93|11516.93|11517.44|11517.44|11517.44|11517.44|11516.93|11516.93|0
1629362380000|2021-08-19 08:39:40|11517.66|11517.66|11517.9|11517.9|11517.9|11517.9|11517.66|11517.66|0
1629362390000|2021-08-19 08:39:50|11518.06|11518.06|11524.62|11524.62|11524.62|11524.62|11518.06|11518.06|0
1629362400000|2021-08-19 08:40:00|11524.75|11524.75|11524.86|11524.86|11525.87|11525.87|11524.75|11524.75|0
1629362410000|2021-08-19 08:40:10|11524.99|11524.99|11525.23|11525.23|11525.23|11525.23|11524.99|11524.99|0
1629362420000|2021-08-19 08:40:20|11525.66|11525.66|11525.45|11525.45|11525.66|11525.66|11525.45|11525.45|0
1629362430000|2021-08-19 08:40:30|11529.38|11529.38|11529.79|11529.79|11529.79|11529.79|11529.38|11529.38|0
1629362440000|2021-08-19 08:40:40|11529.38|11529.38|11529.92|11529.92|11529.92|11529.92|11529.38|11529.38|0
1629362450000|2021-08-19 08:40:50|11530.03|11530.03|11530.2|11530.2|11530.2|11530.2|11530.03|11530.03|0
1629362460000|2021-08-19 08:41:00|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|11530.44|0
1629362510000|2021-08-19 08:41:50|11531.26|11531.26|11531.26|11531.26|11531.26|11531.26|11531.26|11531.26|0
1629362520000|2021-08-19 08:42:00|11530.28|11530.28|11528.95|11528.95|11530.28|11530.28|11528.95|11528.95|0
1629362530000|2021-08-19 08:42:10|11528.78|11528.78|11528.78|11528.78|11528.78|11528.78|11528.78|11528.78|0
1629362540000|2021-08-19 08:42:20|11528.76|11528.76|11529.73|11529.73|11529.73|11529.73|11528.76|11528.76|0
1629362550000|2021-08-19 08:42:30|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|11529.47|0
1629362570000|2021-08-19 08:42:50|11529.41|11529.41|11529.5|11529.5|11529.5|11529.5|11529.41|11529.41|0
1629362580000|2021-08-19 08:43:00|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|11529.86|0
1629362590000|2021-08-19 08:43:10|11531.87|11531.87|11531.88|11531.88|11531.88|11531.88|11531.79|11531.79|0
1629362630000|2021-08-19 08:43:50|11532.59|11532.59|11534.49|11534.49|11534.49|11534.49|11532.59|11532.59|0
1629362640000|2021-08-19 08:44:00|11536.45|11536.45|11536.45|11536.45|11536.45|11536.45|11536.45|11536.45|0
1629362650000|2021-08-19 08:44:10|11536.67|11536.67|11536.45|11536.45|11536.67|11536.67|11536.45|11536.45|0
1629362670000|2021-08-19 08:44:30|11537.46|11537.46|11537.5|11537.5|11537.5|11537.5|11537.46|11537.46|0
1629362680000|2021-08-19 08:44:40|11537.23|11537.23|11537.1|11537.1|11537.23|11537.23|11537.1|11537.1|0
1629362690000|2021-08-19 08:44:50|11536.75|11536.75|11535.74|11535.74|11536.75|11536.75|11535.74|11535.74|0
1629362700000|2021-08-19 08:45:00|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|11534.92|0
1629362710000|2021-08-19 08:45:10|11534.36|11534.36|11534.6|11534.6|11534.6|11534.6|11534.36|11534.36|0
1629362720000|2021-08-19 08:45:20|11534.25|11534.25|11532.4|11532.4|11534.25|11534.25|11532.32|11532.32|0
1629362740000|2021-08-19 08:45:40|11531.91|11531.91|11531.91|11531.91|11531.91|11531.91|11531.91|11531.91|0
1629362760000|2021-08-19 08:46:00|11529.49|11529.49|11528.98|11528.98|11529.49|11529.49|11528.98|11528.98|0
1629362770000|2021-08-19 08:46:10|11528.76|11528.76|11529.27|11529.27|11529.27|11529.27|11528.76|11528.76|0
1629362780000|2021-08-19 08:46:20|11529.19|11529.19|11528.98|11528.98|11529.19|11529.19|11528.98|11528.98|0
1629362790000|2021-08-19 08:46:30|11528.72|11528.72|11523.34|11523.34|11528.72|11528.72|11523.34|11523.34|0
1629362800000|2021-08-19 08:46:40|11522.99|11522.99|11523.62|11523.62|11523.62|11523.62|11522.91|11522.91|0
1629362820000|2021-08-19 08:47:00|11523.79|11523.79|11523.57|11523.57|11523.79|11523.79|11523.57|11523.57|0
1629362830000|2021-08-19 08:47:10|11523.44|11523.44|11523.61|11523.61|11523.61|11523.61|11523.44|11523.44|0
1629362850000|2021-08-19 08:47:30|11522.14|11522.14|11520.13|11520.13|11522.14|11522.14|11520.13|11520.13|0
1629362860000|2021-08-19 08:47:40|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|11518.63|0
1629362900000|2021-08-19 08:48:20|11518.22|11518.22|11518.63|11518.63|11518.63|11518.63|11518.22|11518.22|0
1629362920000|2021-08-19 08:48:40|11518.86|11518.86|11518.37|11518.37|11518.86|11518.86|11518.37|11518.37|0
1629362930000|2021-08-19 08:48:50|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|11517.86|0
1629362950000|2021-08-19 08:49:10|11517.7|11517.7|11517.92|11517.92|11517.92|11517.92|11517.7|11517.7|0
1629362970000|2021-08-19 08:49:30|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|11517.56|0
1629362980000|2021-08-19 08:49:40|11519.57|11519.57|11519.41|11519.41|11519.57|11519.57|11519.41|11519.41|0
1629362990000|2021-08-19 08:49:50|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|11519.58|0
1629363000000|2021-08-19 08:50:00|11520.58|11520.58|11521.99|11521.99|11521.99|11521.99|11520.58|11520.58|0
1629363010000|2021-08-19 08:50:10|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|11521.01|0
1629363020000|2021-08-19 08:50:20|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|11520.01|0
1629363030000|2021-08-19 08:50:30|11519.65|11519.65|11519.48|11519.48|11519.65|11519.65|11519.24|11519.24|0
1629363040000|2021-08-19 08:50:40|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|11519.08|0
1629363050000|2021-08-19 08:50:50|11518.84|11518.84|11518.84|11518.84|11518.84|11518.84|11518.84|11518.84|0
1629363060000|2021-08-19 08:51:00|11519.84|11519.84|11517.83|11517.83|11519.84|11519.84|11517.83|11517.83|0
1629363070000|2021-08-19 08:51:10|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|11516.83|0
1629363080000|2021-08-19 08:51:20|11517.04|11517.04|11517.6|11517.6|11517.6|11517.6|11517.04|11517.04|0
1629363090000|2021-08-19 08:51:30|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|11517.7|0
1629363100000|2021-08-19 08:51:40|11517.35|11517.35|11517.7|11517.7|11517.7|11517.7|11517.35|11517.35|0
1629363130000|2021-08-19 08:52:10|11517.35|11517.35|11517.55|11517.55|11517.55|11517.55|11517.35|11517.35|0
1629363140000|2021-08-19 08:52:20|11517.9|11517.9|11517.9|11517.9|11517.9|11517.9|11517.9|11517.9|0
1629363150000|2021-08-19 08:52:30|11517.63|11517.63|11517.71|11517.71|11517.71|11517.71|11517.63|11517.63|0
1629363170000|2021-08-19 08:52:50|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|11517.62|0
1629363190000|2021-08-19 08:53:10|11517.11|11517.11|11517.11|11517.11|11517.11|11517.11|11517.11|11517.11|0
1629363200000|2021-08-19 08:53:20|11517.28|11517.28|11516.79|11516.79|11517.28|11517.28|11516.79|11516.79|0
1629363210000|2021-08-19 08:53:30|11516.94|11516.94|11516.94|11516.94|11516.94|11516.94|11516.94|11516.94|0
1629363260000|2021-08-19 08:54:20|11515.31|11515.31|11515.53|11515.53|11515.53|11515.53|11515.09|11515.09|0
1629363270000|2021-08-19 08:54:30|11515.68|11515.68|11515.68|11515.68|11515.68|11515.68|11515.68|11515.68|0
1629363290000|2021-08-19 08:54:50|11515.92|11515.92|11516.15|11516.15|11516.15|11516.15|11515.92|11515.92|0
1629363300000|2021-08-19 08:55:00|11516.56|11516.56|11516.56|11516.56|11516.56|11516.56|11516.56|11516.56|0
1629363310000|2021-08-19 08:55:10|11517.56|11517.56|11519.59|11519.59|11519.59|11519.59|11517.56|11517.56|0
1629363350000|2021-08-19 08:55:50|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|11519.76|0
1629363360000|2021-08-19 08:56:00|11521.77|11521.77|11523.06|11523.06|11523.06|11523.06|11521.77|11521.77|0
1629363370000|2021-08-19 08:56:10|11525.07|11525.07|11526.82|11526.82|11526.82|11526.82|11525.07|11525.07|0
1629363380000|2021-08-19 08:56:20|11527.04|11527.04|11527.04|11527.04|11527.04|11527.04|11527.04|11527.04|0
1629363390000|2021-08-19 08:56:30|11527.25|11527.25|11526.84|11526.84|11527.25|11527.25|11526.84|11526.84|0
1629363400000|2021-08-19 08:56:40|11527.25|11527.25|11527.25|11527.25|11527.25|11527.25|11527.25|11527.25|0
1629363410000|2021-08-19 08:56:50|11527|11527|11527.9|11527.9|11527.9|11527.9|11527|11527|0
1629363420000|2021-08-19 08:57:00|11528.24|11528.24|11531.47|11531.47|11531.47|11531.47|11527.49|11527.49|0
1629363430000|2021-08-19 08:57:10|11531.6|11531.6|11535.05|11535.05|11535.05|11535.05|11531.6|11531.6|0
1629363450000|2021-08-19 08:57:30|11533.04|11533.04|11533.04|11533.04|11533.04|11533.04|11533.04|11533.04|0
1629363460000|2021-08-19 08:57:40|11532.55|11532.55|11532.14|11532.14|11532.55|11532.55|11532.14|11532.14|0
1629363470000|2021-08-19 08:57:50|11531.8|11531.8|11531.09|11531.09|11531.8|11531.8|11531.09|11531.09|0
1629363490000|2021-08-19 08:58:10|11530.87|11530.87|11531.37|11531.37|11531.37|11531.37|11530.87|11530.87|0
1629363520000|2021-08-19 08:58:40|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|11531.15|0
1629363530000|2021-08-19 08:58:50|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|11531.46|0
1629363540000|2021-08-19 08:59:00|11532.17|11532.17|11532.85|11532.85|11532.85|11532.85|11532.17|11532.17|0
1629363550000|2021-08-19 08:59:10|11532.98|11532.98|11533.14|11533.14|11533.14|11533.14|11532.98|11532.98|0
1629363560000|2021-08-19 08:59:20|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|11533.65|0
1629363570000|2021-08-19 08:59:30|11533.82|11533.82|11536.59|11536.59|11536.59|11536.59|11533.82|11533.82|0
1629363580000|2021-08-19 08:59:40|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|11536.7|0
1629363600000|2021-08-19 09:00:00|11536.87|11536.87|11541.1|11541.1|11541.1|11541.1|11536.87|11536.87|0
1629363610000|2021-08-19 09:00:10|11541.31|11541.31|11540.31|11540.31|11541.31|11541.31|11540.31|11540.31|0
1629363620000|2021-08-19 09:00:20|11540.54|11540.54|11538.76|11538.76|11540.75|11540.75|11538.76|11538.76|0
1629363630000|2021-08-19 09:00:30|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|11538.68|0
1629363640000|2021-08-19 09:00:40|11538.92|11538.92|11537.83|11537.83|11538.92|11538.92|11537.83|11537.83|0
1629363650000|2021-08-19 09:00:50|11536.82|11536.82|11536.34|11536.34|11536.82|11536.82|11536.34|11536.34|0
1629363660000|2021-08-19 09:01:00|11536.55|11536.55|11536.82|11536.82|11536.92|11536.92|11536.55|11536.55|0
1629363670000|2021-08-19 09:01:10|11536.41|11536.41|11536.41|11536.41|11536.41|11536.41|11536.41|11536.41|0
1629363690000|2021-08-19 09:01:30|11536.24|11536.24|11535.86|11535.86|11536.24|11536.24|11535.86|11535.86|0
1629363700000|2021-08-19 09:01:40|11535.62|11535.62|11531.48|11531.48|11535.62|11535.62|11531.48|11531.48|0
1629363710000|2021-08-19 09:01:50|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|11531.4|0
1629363720000|2021-08-19 09:02:00|11531.32|11531.32|11531.56|11531.56|11531.56|11531.56|11531.32|11531.32|0
1629363770000|2021-08-19 09:02:50|11533.73|11533.73|11534.22|11534.22|11534.22|11534.22|11533.73|11533.73|0
1629363780000|2021-08-19 09:03:00|11534.27|11534.27|11534.2|11534.2|11534.27|11534.27|11534.14|11534.14|0
1629363800000|2021-08-19 09:03:20|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|0
1629363820000|2021-08-19 09:03:40|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|11533.68|0
1629363830000|2021-08-19 09:03:50|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|11533.92|0
1629363840000|2021-08-19 09:04:00|11534.08|11534.08|11534.25|11534.25|11534.25|11534.25|11534.08|11534.08|0
1629363850000|2021-08-19 09:04:10|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|11534.04|0
1629363890000|2021-08-19 09:04:50|11533.96|11533.96|11533.88|11533.88|11533.96|11533.96|11533.88|11533.88|0
1629363900000|2021-08-19 09:05:00|11534.23|11534.23|11534.07|11534.07|11534.23|11534.23|11534.07|11534.07|0
1629363910000|2021-08-19 09:05:10|11533.48|11533.48|11532.22|11532.22|11533.48|11533.48|11532.02|11532.02|0
1629363920000|2021-08-19 09:05:20|11532.47|11532.47|11532.04|11532.04|11532.47|11532.47|11532.04|11532.04|0
1629363960000|2021-08-19 09:06:00|11532.27|11532.27|11532.29|11532.29|11532.31|11532.31|11532.27|11532.27|0
1629363970000|2021-08-19 09:06:10|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|11534.3|0
1629363980000|2021-08-19 09:06:20|11534.66|11534.66|11535.01|11535.01|11535.01|11535.01|11534.66|11534.66|0
1629363990000|2021-08-19 09:06:30|11535.36|11535.36|11535.36|11535.36|11535.36|11535.36|11535.36|11535.36|0
1629364020000|2021-08-19 09:07:00|11532.41|11532.41|11527.19|11527.19|11532.41|11532.41|11527.19|11527.19|0
1629364030000|2021-08-19 09:07:10|11527.6|11527.6|11528.01|11528.01|11528.01|11528.01|11527.6|11527.6|0
1629364040000|2021-08-19 09:07:20|11527.85|11527.85|11527.87|11527.87|11527.87|11527.87|11527.85|11527.85|0
1629364050000|2021-08-19 09:07:30|11528.08|11528.08|11530.74|11530.74|11531.1|11531.1|11528.08|11528.08|0
1629364060000|2021-08-19 09:07:40|11530.69|11530.69|11530.64|11530.64|11530.69|11530.69|11530.64|11530.64|0
1629364080000|2021-08-19 09:08:00|11530.15|11530.15|11527.66|11527.66|11530.15|11530.15|11527.66|11527.66|0
1629364090000|2021-08-19 09:08:10|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|11527.42|0
1629364100000|2021-08-19 09:08:20|11527.2|11527.2|11526.26|11526.26|11527.2|11527.2|11526.26|11526.26|0
1629364110000|2021-08-19 09:08:30|11525.92|11525.92|11524.44|11524.44|11525.92|11525.92|11524.44|11524.44|0
1629364120000|2021-08-19 09:08:40|11524.18|11524.18|11524|11524|11524.18|11524.18|11524|11524|0
1629364140000|2021-08-19 09:09:00|11524.11|11524.11|11523.87|11523.87|11524.11|11524.11|11523.87|11523.87|0
1629364150000|2021-08-19 09:09:10|11523.63|11523.63|11523.87|11523.87|11523.87|11523.87|11523.63|11523.63|0
1629364160000|2021-08-19 09:09:20|11523.77|11523.77|11523.31|11523.31|11523.77|11523.77|11523.31|11523.31|0
1629364170000|2021-08-19 09:09:30|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|11523.71|0
1629364190000|2021-08-19 09:09:50|11523|11523|11523|11523|11523|11523|11523|11523|0
1629364200000|2021-08-19 09:10:00|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|11523.35|0
1629364210000|2021-08-19 09:10:10|11522.94|11522.94|11523.16|11523.16|11523.16|11523.16|11522.94|11522.94|0
1629364230000|2021-08-19 09:10:30|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|11523.33|0
1629364270000|2021-08-19 09:11:10|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|11523.2|0
1629364280000|2021-08-19 09:11:20|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|11522.98|0
1629364290000|2021-08-19 09:11:30|11522.77|11522.77|11522.55|11522.55|11522.77|11522.77|11522.55|11522.55|0
1629364300000|2021-08-19 09:11:40|11522.6|11522.6|11522.25|11522.25|11522.6|11522.6|11522.25|11522.25|0
1629364320000|2021-08-19 09:12:00|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|11522.59|0
1629364350000|2021-08-19 09:12:30|11524.06|11524.06|11524.63|11524.63|11524.63|11524.63|11524.06|11524.06|0
1629364360000|2021-08-19 09:12:40|11524.79|11524.79|11526.06|11526.06|11526.06|11526.06|11524.79|11524.79|0
1629364380000|2021-08-19 09:13:00|11528.07|11528.07|11526.57|11526.57|11528.07|11528.07|11526.57|11526.57|0
1629364400000|2021-08-19 09:13:20|11526.44|11526.44|11527.05|11527.05|11527.05|11527.05|11526.44|11526.44|0
1629364410000|2021-08-19 09:13:30|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|11527.1|0
1629364470000|2021-08-19 09:14:30|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|11527.16|0
1629364480000|2021-08-19 09:14:40|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|11526.8|0
1629364500000|2021-08-19 09:15:00|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|11524.79|0
1629364510000|2021-08-19 09:15:10|11524.66|11524.66|11518.58|11518.58|11524.66|11524.66|11518.58|11518.58|0
1629364520000|2021-08-19 09:15:20|11518.17|11518.17|11516.56|11516.56|11518.17|11518.17|11516.07|11516.07|0
1629364530000|2021-08-19 09:15:30|11516.29|11516.29|11514.55|11514.55|11516.29|11516.29|11514.55|11514.55|0
1629364540000|2021-08-19 09:15:40|11514.2|11514.2|11514.35|11514.35|11514.35|11514.35|11514.2|11514.2|0
1629364550000|2021-08-19 09:15:50|11514.01|11514.01|11514.35|11514.35|11514.35|11514.35|11514.01|11514.01|0
1629364560000|2021-08-19 09:16:00|11514.18|11514.18|11510.48|11510.48|11514.18|11514.18|11510.48|11510.48|0
1629364570000|2021-08-19 09:16:10|11509.96|11509.96|11510.27|11510.27|11510.27|11510.27|11509.96|11509.96|0
1629364580000|2021-08-19 09:16:20|11507.26|11507.26|11506.77|11506.77|11507.26|11507.26|11506.77|11506.77|0
1629364600000|2021-08-19 09:16:40|11507.18|11507.18|11507.01|11507.01|11507.18|11507.18|11507.01|11507.01|0
1629364610000|2021-08-19 09:16:50|11507.18|11507.18|11511.47|11511.47|11511.47|11511.47|11507.18|11507.18|0
1629364620000|2021-08-19 09:17:00|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|11511.63|0
1629364630000|2021-08-19 09:17:10|11511.11|11511.11|11509.87|11509.87|11511.11|11511.11|11509.87|11509.87|0
1629364640000|2021-08-19 09:17:20|11509.51|11509.51|11509.51|11509.51|11509.51|11509.51|11509.51|11509.51|0
1629364650000|2021-08-19 09:17:30|11508.53|11508.53|11507.71|11507.71|11508.53|11508.53|11507.71|11507.71|0
1629364660000|2021-08-19 09:17:40|11507|11507|11502.74|11502.74|11507|11507|11502.74|11502.74|0
1629364680000|2021-08-19 09:18:00|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|11502.33|0
1629364700000|2021-08-19 09:18:20|11502.65|11502.65|11502.98|11502.98|11502.98|11502.98|11502.57|11502.57|0
1629364710000|2021-08-19 09:18:30|11503.14|11503.14|11507.09|11507.09|11507.09|11507.09|11503.14|11503.14|0
1629364720000|2021-08-19 09:18:40|11510.1|11510.1|11509.94|11509.94|11510.1|11510.1|11509.89|11509.89|0
1629364730000|2021-08-19 09:18:50|11509.77|11509.77|11512.13|11512.13|11512.13|11512.13|11509.77|11509.77|0
1629364740000|2021-08-19 09:19:00|11513.14|11513.14|11512.13|11512.13|11513.14|11513.14|11512.13|11512.13|0
1629364760000|2021-08-19 09:19:20|11512.57|11512.57|11512.49|11512.49|11512.57|11512.57|11512.49|11512.49|0
1629364780000|2021-08-19 09:19:40|11512.97|11512.97|11511.9|11511.9|11513.13|11513.13|11511.9|11511.9|0
1629364800000|2021-08-19 09:20:00|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|11512.06|0
1629364810000|2021-08-19 09:20:10|11512.23|11512.23|11512.4|11512.4|11512.4|11512.4|11511.99|11511.99|0
1629364820000|2021-08-19 09:20:20|11512.57|11512.57|11512.39|11512.39|11512.57|11512.57|11512.39|11512.39|0
1629364830000|2021-08-19 09:20:30|11512.56|11512.56|11512.56|11512.56|11512.56|11512.56|11512.56|11512.56|0
1629364840000|2021-08-19 09:20:40|11512.8|11512.8|11513.15|11513.15|11513.15|11513.15|11512.8|11512.8|0
1629364850000|2021-08-19 09:20:50|11512.66|11512.66|11512.08|11512.08|11512.66|11512.66|11512.08|11512.08|0
1629364870000|2021-08-19 09:21:10|11511.84|11511.84|11511.84|11511.84|11511.84|11511.84|11511.84|11511.84|0
1629364880000|2021-08-19 09:21:20|11511.68|11511.68|11511.73|11511.73|11511.73|11511.73|11511.68|11511.68|0
1629364890000|2021-08-19 09:21:30|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|11511.66|0
1629364900000|2021-08-19 09:21:40|11511.83|11511.83|11514.25|11514.25|11514.25|11514.25|11511.83|11511.83|0
1629364910000|2021-08-19 09:21:50|11514.39|11514.39|11515.51|11515.51|11515.51|11515.51|11514.39|11514.39|0
1629364930000|2021-08-19 09:22:10|11515.72|11515.72|11515.72|11515.72|11515.72|11515.72|11515.72|11515.72|0
1629364940000|2021-08-19 09:22:20|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|11516.43|0
1629364950000|2021-08-19 09:22:30|11516.84|11516.84|11517.23|11517.23|11517.23|11517.23|11516.84|11516.84|0
1629364960000|2021-08-19 09:22:40|11518.23|11518.23|11517.23|11517.23|11518.23|11518.23|11517.23|11517.23|0
1629364970000|2021-08-19 09:22:50|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|11517.32|0
1629364990000|2021-08-19 09:23:10|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|11517.23|0
1629365020000|2021-08-19 09:23:40|11518.04|11518.04|11518.28|11518.28|11518.28|11518.28|11518.04|11518.04|0
1629365070000|2021-08-19 09:24:30|11520.25|11520.25|11520.42|11520.42|11520.42|11520.42|11520.25|11520.25|0
1629365080000|2021-08-19 09:24:40|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|11520.55|0
1629365090000|2021-08-19 09:24:50|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|11522.56|0
1629365100000|2021-08-19 09:25:00|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|11522.51|0
1629365130000|2021-08-19 09:25:30|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|11522.61|0
1629365140000|2021-08-19 09:25:40|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|11523.02|0
1629365150000|2021-08-19 09:25:50|11522.61|11522.61|11524.19|11524.19|11524.19|11524.19|11522.61|11522.61|0
1629365180000|2021-08-19 09:26:20|11525.06|11525.06|11527.03|11527.03|11527.03|11527.03|11525.06|11525.06|0
1629365220000|2021-08-19 09:27:00|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|11527.17|0
1629365230000|2021-08-19 09:27:10|11530.19|11530.19|11530.19|11530.19|11530.19|11530.19|11530.19|11530.19|0
1629365240000|2021-08-19 09:27:20|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|11531.19|0
1629365250000|2021-08-19 09:27:30|11530.19|11530.19|11530.19|11530.19|11530.19|11530.19|11530.19|11530.19|0
1629365260000|2021-08-19 09:27:40|11530.89|11530.89|11530.89|11530.89|11530.89|11530.89|11530.89|11530.89|0
1629365270000|2021-08-19 09:27:50|11531.06|11531.06|11532.78|11532.78|11532.78|11532.78|11531.06|11531.06|0
1629365280000|2021-08-19 09:28:00|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|11533.19|0
1629365300000|2021-08-19 09:28:20|11533.84|11533.84|11533.67|11533.67|11533.84|11533.84|11533.6|11533.6|0
1629365330000|2021-08-19 09:28:50|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|11534.16|0
1629365340000|2021-08-19 09:29:00|11533.76|11533.76|11533.76|11533.76|11533.76|11533.76|11533.76|11533.76|0
1629365350000|2021-08-19 09:29:10|11533.88|11533.88|11533.73|11533.73|11534.1|11534.1|11533.73|11533.73|0
1629365360000|2021-08-19 09:29:20|11533.25|11533.25|11531.28|11531.28|11533.25|11533.25|11531.28|11531.28|0
1629365370000|2021-08-19 09:29:30|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|11530.28|0
1629365380000|2021-08-19 09:29:40|11530.34|11530.34|11532.34|11532.34|11532.34|11532.34|11530.34|11530.34|0
1629365390000|2021-08-19 09:29:50|11532.7|11532.7|11532.46|11532.46|11532.7|11532.7|11532.46|11532.46|0
1629365400000|2021-08-19 09:30:00|11531.45|11531.45|11530.12|11530.12|11531.45|11531.45|11530.12|11530.12|0
1629365410000|2021-08-19 09:30:10|11530.64|11530.64|11529.96|11529.96|11530.64|11530.64|11529.96|11529.96|0
1629365430000|2021-08-19 09:30:30|11530.23|11530.23|11530.74|11530.74|11530.74|11530.74|11530.23|11530.23|0
1629365460000|2021-08-19 09:31:00|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|11530.71|0
1629365490000|2021-08-19 09:31:30|11529.7|11529.7|11529.7|11529.7|11529.7|11529.7|11529.7|11529.7|0
1629365500000|2021-08-19 09:31:40|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|11529.92|0
1629365510000|2021-08-19 09:31:50|11530.07|11530.07|11530.91|11530.91|11531.06|11531.06|11530.07|11530.07|0
1629365540000|2021-08-19 09:32:20|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|11530.69|0
1629365550000|2021-08-19 09:32:30|11530.4|11530.4|11530.4|11530.4|11530.4|11530.4|11530.4|11530.4|0
1629365560000|2021-08-19 09:32:40|11530.17|11530.17|11530.17|11530.17|11530.17|11530.17|11530.09|11530.09|0
1629365570000|2021-08-19 09:32:50|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|11529.81|0
1629365580000|2021-08-19 09:33:00|11529.98|11529.98|11530.34|11530.34|11530.34|11530.34|11529.98|11529.98|0
1629365610000|2021-08-19 09:33:30|11530.85|11530.85|11530.9|11530.9|11530.9|11530.9|11530.85|11530.85|0
1629365620000|2021-08-19 09:33:40|11531.06|11531.06|11537.1|11537.1|11537.1|11537.1|11531.06|11531.06|0
1629365630000|2021-08-19 09:33:50|11537.27|11537.27|11537.91|11537.91|11537.91|11537.91|11537.27|11537.27|0
1629365640000|2021-08-19 09:34:00|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|11538.18|0
1629365650000|2021-08-19 09:34:10|11537.84|11537.84|11538.95|11538.95|11539.85|11539.85|11537.84|11537.84|0
1629365670000|2021-08-19 09:34:30|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|11540.03|0
1629365680000|2021-08-19 09:34:40|11541.01|11541.01|11541.01|11541.01|11541.01|11541.01|11541.01|11541.01|0
1629365690000|2021-08-19 09:34:50|11542.05|11542.05|11543.84|11543.84|11543.84|11543.84|11542.05|11542.05|0
1629365700000|2021-08-19 09:35:00|11545.31|11545.31|11545.2|11545.2|11545.5|11545.5|11545.14|11545.14|0
1629365720000|2021-08-19 09:35:20|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|11543.98|0
1629365730000|2021-08-19 09:35:30|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|11544.11|0
1629365740000|2021-08-19 09:35:40|11542.1|11542.1|11541.75|11541.75|11542.1|11542.1|11541.75|11541.75|0
1629365760000|2021-08-19 09:36:00|11542.22|11542.22|11542.84|11542.84|11542.84|11542.84|11542.22|11542.22|0
1629365790000|2021-08-19 09:36:30|11542.49|11542.49|11543|11543|11543.49|11543.49|11542.49|11542.49|0
1629365830000|2021-08-19 09:37:10|11543.41|11543.41|11543.82|11543.82|11543.82|11543.82|11543.41|11543.41|0
1629365850000|2021-08-19 09:37:30|11543.89|11543.89|11543.97|11543.97|11543.97|11543.97|11543.89|11543.89|0
1629365880000|2021-08-19 09:38:00|11544.13|11544.13|11545.05|11545.05|11545.05|11545.05|11544.05|11544.05|0
1629365890000|2021-08-19 09:38:10|11544.05|11544.05|11543.97|11543.97|11544.05|11544.05|11543.97|11543.97|0
1629365900000|2021-08-19 09:38:20|11543.92|11543.92|11543.92|11543.92|11543.92|11543.92|11543.92|11543.92|0
1629365940000|2021-08-19 09:39:00|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|11545.93|0
1629365950000|2021-08-19 09:39:10|11546.07|11546.07|11546.07|11546.07|11546.07|11546.07|11546.07|11546.07|0
1629365960000|2021-08-19 09:39:20|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|11546.72|0
1629365970000|2021-08-19 09:39:30|11546.42|11546.42|11546.31|11546.31|11546.42|11546.42|11546.31|11546.31|0
1629365980000|2021-08-19 09:39:40|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|11546.55|0
1629365990000|2021-08-19 09:39:50|11546.6|11546.6|11545.59|11545.59|11546.6|11546.6|11545.59|11545.59|0
1629366010000|2021-08-19 09:40:10|11545.54|11545.54|11541.58|11541.58|11546.03|11546.03|11541.58|11541.58|0
1629366020000|2021-08-19 09:40:20|11540.51|11540.51|11540.11|11540.11|11540.51|11540.51|11540.11|11540.11|0
1629366030000|2021-08-19 09:40:30|11540.92|11540.92|11540.11|11540.11|11540.92|11540.92|11540.11|11540.11|0
1629366040000|2021-08-19 09:40:40|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|11541.09|0
1629366060000|2021-08-19 09:41:00|11540.93|11540.93|11541.09|11541.09|11541.09|11541.09|11540.93|11540.93|0
1629366070000|2021-08-19 09:41:10|11541.91|11541.91|11541.91|11541.91|11541.91|11541.91|11541.91|11541.91|0
1629366090000|2021-08-19 09:41:30|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|11542.55|0
1629366110000|2021-08-19 09:41:50|11541.79|11541.79|11542.5|11542.5|11542.5|11542.5|11541.79|11541.79|0
1629366120000|2021-08-19 09:42:00|11542.6|11542.6|11543.58|11543.58|11543.58|11543.58|11542.6|11542.6|0
1629366130000|2021-08-19 09:42:10|11548.6|11548.6|11549.35|11549.35|11549.35|11549.35|11548.6|11548.6|0
1629366140000|2021-08-19 09:42:20|11549.76|11549.76|11549.68|11549.68|11549.76|11549.76|11549.68|11549.68|0
1629366150000|2021-08-19 09:42:30|11549.79|11549.79|11549.89|11549.89|11549.89|11549.89|11549.79|11549.79|0
1629366160000|2021-08-19 09:42:40|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|11547.88|0
1629366170000|2021-08-19 09:42:50|11548.94|11548.94|11548.68|11548.68|11549.92|11549.92|11548.45|11548.45|0
1629366180000|2021-08-19 09:43:00|11548.27|11548.27|11547.46|11547.46|11548.27|11548.27|11547.46|11547.46|0
1629366190000|2021-08-19 09:43:10|11546.75|11546.75|11546.85|11546.85|11546.85|11546.85|11546.75|11546.75|0
1629366200000|2021-08-19 09:43:20|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|11546.9|0
1629366210000|2021-08-19 09:43:30|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|11546.14|0
1629366240000|2021-08-19 09:44:00|11542.12|11542.12|11541.9|11541.9|11542.12|11542.12|11541.9|11541.9|0
1629366250000|2021-08-19 09:44:10|11541.41|11541.41|11539.61|11539.61|11541.41|11541.41|11539.4|11539.4|0
1629366260000|2021-08-19 09:44:20|11539.4|11539.4|11539.18|11539.18|11539.4|11539.4|11539.18|11539.18|0
1629366270000|2021-08-19 09:44:30|11538.77|11538.77|11541.35|11541.35|11541.35|11541.35|11538.77|11538.77|0
1629366280000|2021-08-19 09:44:40|11540.35|11540.35|11540.35|11540.35|11540.35|11540.35|11540.35|11540.35|0
1629366290000|2021-08-19 09:44:50|11540.56|11540.56|11540.56|11540.56|11540.56|11540.56|11540.56|11540.56|0
1629366300000|2021-08-19 09:45:00|11540.71|11540.71|11540.05|11540.05|11540.71|11540.71|11540.05|11540.05|0
1629366310000|2021-08-19 09:45:10|11540.54|11540.54|11540.73|11540.73|11540.73|11540.73|11540.54|11540.54|0
1629366320000|2021-08-19 09:45:20|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|11540.95|0
1629366350000|2021-08-19 09:45:50|11543.45|11543.45|11543.62|11543.62|11543.79|11543.79|11543.45|11543.45|0
1629366360000|2021-08-19 09:46:00|11543.84|11543.84|11543.8|11543.8|11543.84|11543.84|11543.8|11543.8|0
1629366420000|2021-08-19 09:47:00|11544.23|11544.23|11544.58|11544.58|11544.58|11544.58|11544.23|11544.23|0
1629366430000|2021-08-19 09:47:10|11544.66|11544.66|11544.74|11544.74|11544.74|11544.74|11544.66|11544.66|0
1629366440000|2021-08-19 09:47:20|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|11544.98|0
1629366450000|2021-08-19 09:47:30|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|11545.08|0
1629366460000|2021-08-19 09:47:40|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|11544.59|0
1629366480000|2021-08-19 09:48:00|11546.6|11546.6|11547.31|11547.31|11547.31|11547.31|11546.6|11546.6|0
1629366490000|2021-08-19 09:48:10|11548.31|11548.31|11548.48|11548.48|11548.48|11548.48|11548.31|11548.31|0
1629366510000|2021-08-19 09:48:30|11548.4|11548.4|11548.59|11548.59|11548.59|11548.59|11548.24|11548.24|0
1629366520000|2021-08-19 09:48:40|11548.43|11548.43|11549.6|11549.6|11549.6|11549.6|11548.43|11548.43|0
1629366530000|2021-08-19 09:48:50|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|11549.82|0
1629366580000|2021-08-19 09:49:40|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|11550.04|0
1629366590000|2021-08-19 09:49:50|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|11549.8|0
1629366600000|2021-08-19 09:50:00|11549.96|11549.96|11549.88|11549.88|11549.96|11549.96|11549.88|11549.88|0
1629366610000|2021-08-19 09:50:10|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|11550.69|0
1629366620000|2021-08-19 09:50:20|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|11550.85|0
1629366630000|2021-08-19 09:50:30|11551.07|11551.07|11549.63|11549.63|11551.07|11551.07|11549.06|11549.06|0
1629366660000|2021-08-19 09:51:00|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|11549.98|0
1629366690000|2021-08-19 09:51:30|11550.19|11550.19|11550.19|11550.19|11550.19|11550.19|11550.19|11550.19|0
1629366700000|2021-08-19 09:51:40|11550.68|11550.68|11551.68|11551.68|11551.68|11551.68|11550.68|11550.68|0
1629366730000|2021-08-19 09:52:10|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|11551.76|0
1629366750000|2021-08-19 09:52:30|11551.86|11551.86|11551.86|11551.86|11551.86|11551.86|11551.86|11551.86|0
1629366760000|2021-08-19 09:52:40|11551.99|11551.99|11553.75|11553.75|11553.75|11553.75|11551.99|11551.99|0
1629366770000|2021-08-19 09:52:50|11553.68|11553.68|11554.16|11554.16|11554.16|11554.16|11553.68|11553.68|0
1629366780000|2021-08-19 09:53:00|11554.31|11554.31|11554.31|11554.31|11554.45|11554.45|11554.31|11554.31|0
1629366790000|2021-08-19 09:53:10|11554.74|11554.74|11554.74|11554.74|11554.74|11554.74|11554.74|11554.74|0
1629366820000|2021-08-19 09:53:40|11554.91|11554.91|11554.91|11554.91|11554.91|11554.91|11554.91|11554.91|0
1629366830000|2021-08-19 09:53:50|11555.13|11555.13|11556.23|11556.23|11556.23|11556.23|11555.13|11555.13|0
1629366840000|2021-08-19 09:54:00|11556.31|11556.31|11556.36|11556.36|11556.36|11556.36|11556.31|11556.31|0
1629366850000|2021-08-19 09:54:10|11556.66|11556.66|11556.9|11556.9|11556.9|11556.9|11556.55|11556.55|0
1629366860000|2021-08-19 09:54:20|11557.05|11557.05|11557.05|11557.05|11557.05|11557.05|11557.05|11557.05|0
1629366870000|2021-08-19 09:54:30|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|11557.54|0
1629366890000|2021-08-19 09:54:50|11557.95|11557.95|11557.95|11557.95|11557.95|11557.95|11557.95|11557.95|0
1629366900000|2021-08-19 09:55:00|11558.21|11558.21|11558.39|11558.39|11558.39|11558.39|11558.21|11558.21|0
1629366910000|2021-08-19 09:55:10|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|11558.35|0
1629366920000|2021-08-19 09:55:20|11558.7|11558.7|11559.43|11559.43|11559.43|11559.43|11558.7|11558.7|0
1629366930000|2021-08-19 09:55:30|11559.66|11559.66|11561.19|11561.19|11561.43|11561.43|11559.66|11559.66|0
1629366940000|2021-08-19 09:55:40|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|0
1629366960000|2021-08-19 09:56:00|11561.45|11561.45|11562.75|11562.75|11562.75|11562.75|11561.45|11561.45|0
1629366970000|2021-08-19 09:56:10|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|11562.91|0
1629366990000|2021-08-19 09:56:30|11563.25|11563.25|11563.25|11563.25|11563.25|11563.25|11563.25|11563.25|0
1629367000000|2021-08-19 09:56:40|11567.27|11567.27|11567.27|11567.27|11567.27|11567.27|11567.27|11567.27|0
1629367020000|2021-08-19 09:57:00|11566.26|11566.26|11566.02|11566.02|11566.26|11566.26|11565.85|11565.85|0
1629367030000|2021-08-19 09:57:10|11565.81|11565.81|11565.81|11565.81|11565.81|11565.81|11565.81|11565.81|0
1629367060000|2021-08-19 09:57:40|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|11566.02|0
1629367070000|2021-08-19 09:57:50|11566.17|11566.17|11566.17|11566.17|11566.17|11566.17|11566.17|11566.17|0
1629367080000|2021-08-19 09:58:00|11566.01|11566.01|11567.24|11567.24|11568.96|11568.96|11566.01|11566.01|0
1629367090000|2021-08-19 09:58:10|11567.16|11567.16|11567.02|11567.02|11567.16|11567.16|11567.02|11567.02|0
1629367100000|2021-08-19 09:58:20|11566.85|11566.85|11566.82|11566.82|11566.85|11566.85|11566.61|11566.61|0
1629367140000|2021-08-19 09:59:00|11566.69|11566.69|11566.69|11566.69|11566.69|11566.69|11566.69|11566.69|0
1629367150000|2021-08-19 09:59:10|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|11566.58|0
1629367160000|2021-08-19 09:59:20|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|0
1629367170000|2021-08-19 09:59:30|11567.4|11567.4|11567.4|11567.4|11567.4|11567.4|11567.4|11567.4|0
1629367200000|2021-08-19 10:00:00|11566.99|11566.99|11566.56|11566.56|11567.29|11567.29|11566.56|11566.56|0
1629367220000|2021-08-19 10:00:20|11566.97|11566.97|11566.79|11566.79|11566.97|11566.97|11566.79|11566.79|0
1629367230000|2021-08-19 10:00:30|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|11566.61|0
1629367240000|2021-08-19 10:00:40|11566.85|11566.85|11566.16|11566.16|11566.85|11566.85|11566.16|11566.16|0
1629367280000|2021-08-19 10:01:20|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|11566.65|0
1629367290000|2021-08-19 10:01:30|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|11567.09|0
1629367310000|2021-08-19 10:01:50|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|11567.33|0
1629367320000|2021-08-19 10:02:00|11567.18|11567.18|11567.12|11567.12|11567.18|11567.18|11567.12|11567.12|0
1629367330000|2021-08-19 10:02:10|11566.97|11566.97|11567.21|11567.21|11567.21|11567.21|11566.97|11566.97|0
1629367340000|2021-08-19 10:02:20|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|11567.56|0
1629367360000|2021-08-19 10:02:40|11567.05|11567.05|11565.88|11565.88|11567.05|11567.05|11565.88|11565.88|0
1629367380000|2021-08-19 10:03:00|11565.56|11565.56|11565.64|11565.64|11565.64|11565.64|11565.56|11565.56|0
1629367390000|2021-08-19 10:03:10|11564.64|11564.64|11564.48|11564.48|11564.64|11564.64|11564.48|11564.48|0
1629367420000|2021-08-19 10:03:40|11563.48|11563.48|11563.32|11563.32|11563.48|11563.48|11563.32|11563.32|0
1629367430000|2021-08-19 10:03:50|11562.83|11562.83|11562.83|11562.83|11562.83|11562.83|11562.83|11562.83|0
1629367450000|2021-08-19 10:04:10|11562.01|11562.01|11562.01|11562.01|11562.01|11562.01|11562.01|11562.01|0
1629367470000|2021-08-19 10:04:30|11562.42|11562.42|11562.26|11562.26|11562.42|11562.42|11562.26|11562.26|0
1629367480000|2021-08-19 10:04:40|11562.34|11562.34|11562.42|11562.42|11562.42|11562.42|11562.34|11562.34|0
1629367500000|2021-08-19 10:05:00|11561.77|11561.77|11561.6|11561.6|11561.77|11561.77|11561.6|11561.6|0
1629367510000|2021-08-19 10:05:10|11561.36|11561.36|11561.5|11561.5|11561.5|11561.5|11561.36|11561.36|0
1629367520000|2021-08-19 10:05:20|11561.65|11561.65|11561.65|11561.65|11561.65|11561.65|11561.65|11561.65|0
1629367530000|2021-08-19 10:05:30|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|11561.67|0
1629367580000|2021-08-19 10:06:20|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|11561.74|0
1629367590000|2021-08-19 10:06:30|11561.82|11561.82|11562.16|11562.16|11563.17|11563.17|11561.82|11561.82|0
1629367610000|2021-08-19 10:06:50|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|11563.15|0
1629367620000|2021-08-19 10:07:00|11565.16|11565.16|11565.46|11565.46|11565.46|11565.46|11565.16|11565.16|0
1629367630000|2021-08-19 10:07:10|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|11565.38|0
1629367640000|2021-08-19 10:07:20|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|11565.73|0
1629367650000|2021-08-19 10:07:30|11565.89|11565.89|11568.28|11568.28|11568.28|11568.28|11565.89|11565.89|0
1629367660000|2021-08-19 10:07:40|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|11568.49|0
1629367670000|2021-08-19 10:07:50|11568.57|11568.57|11569.01|11569.01|11569.01|11569.01|11568.57|11568.57|0
1629367680000|2021-08-19 10:08:00|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|11569.18|0
1629367710000|2021-08-19 10:08:30|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|11569.35|0
1629367720000|2021-08-19 10:08:40|11569.57|11569.57|11569.57|11569.57|11569.57|11569.57|11569.57|11569.57|0
1629367730000|2021-08-19 10:08:50|11569.24|11569.24|11569.29|11569.29|11569.29|11569.29|11569.24|11569.24|0
1629367740000|2021-08-19 10:09:00|11569.21|11569.21|11569.37|11569.37|11569.37|11569.37|11569.21|11569.21|0
1629367750000|2021-08-19 10:09:10|11569.52|11569.52|11569.75|11569.75|11570.03|11570.03|11569.52|11569.52|0
1629367760000|2021-08-19 10:09:20|11570.26|11570.26|11569.91|11569.91|11570.26|11570.26|11569.91|11569.91|0
1629367790000|2021-08-19 10:09:50|11568.91|11568.91|11568.83|11568.83|11569.05|11569.05|11568.83|11568.83|0
1629367800000|2021-08-19 10:10:00|11569.31|11569.31|11569.5|11569.5|11569.5|11569.5|11569.02|11569.02|0
1629367810000|2021-08-19 10:10:10|11568.78|11568.78|11568.78|11568.78|11568.78|11568.78|11568.78|11568.78|0
1629367820000|2021-08-19 10:10:20|11569|11569|11569|11569|11569|11569|11569|11569|0
1629367900000|2021-08-19 10:11:40|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|11568.59|0
1629367930000|2021-08-19 10:12:10|11568.18|11568.18|11568.29|11568.29|11568.29|11568.29|11568.18|11568.18|0
1629367940000|2021-08-19 10:12:20|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|11569.3|0
1629367960000|2021-08-19 10:12:40|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|11569.79|0
1629367970000|2021-08-19 10:12:50|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|11568.97|0
1629367990000|2021-08-19 10:13:10|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|11569.38|0
1629368020000|2021-08-19 10:13:40|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|11570.39|0
1629368040000|2021-08-19 10:14:00|11570.46|11570.46|11570.31|11570.31|11570.51|11570.51|11570.31|11570.31|0
1629368050000|2021-08-19 10:14:10|11570.55|11570.55|11570.55|11570.55|11570.55|11570.55|11570.55|11570.55|0
1629368060000|2021-08-19 10:14:20|11570.96|11570.96|11570.96|11570.96|11570.96|11570.96|11570.96|11570.96|0
1629368080000|2021-08-19 10:14:40|11569.95|11569.95|11569.95|11569.95|11569.95|11569.95|11569.95|11569.95|0
1629368100000|2021-08-19 10:15:00|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|11570.22|0
1629368110000|2021-08-19 10:15:10|11570.74|11570.74|11572.74|11572.74|11572.74|11572.74|11570.74|11570.74|0
1629368120000|2021-08-19 10:15:20|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|11574.47|0
1629368130000|2021-08-19 10:15:30|11574.65|11574.65|11575|11575|11575|11575|11574.65|11574.65|0
1629368150000|2021-08-19 10:15:50|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|11573.51|0
1629368160000|2021-08-19 10:16:00|11573.27|11573.27|11573.01|11573.01|11573.27|11573.27|11573.01|11573.01|0
1629368170000|2021-08-19 10:16:10|11573.18|11573.18|11572.22|11572.22|11573.18|11573.18|11571.96|11571.96|0
1629368180000|2021-08-19 10:16:20|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|0
1629368190000|2021-08-19 10:16:30|11570.78|11570.78|11569.82|11569.82|11571.04|11571.04|11569.82|11569.82|0
1629368200000|2021-08-19 10:16:40|11569.66|11569.66|11569.58|11569.58|11569.66|11569.66|11569.58|11569.58|0
1629368240000|2021-08-19 10:17:20|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|11569.09|0
1629368250000|2021-08-19 10:17:30|11568.09|11568.09|11568.3|11568.3|11568.3|11568.3|11568.09|11568.09|0
1629368260000|2021-08-19 10:17:40|11568.13|11568.13|11566.16|11566.16|11568.13|11568.13|11566.16|11566.16|0
1629368270000|2021-08-19 10:17:50|11565.45|11565.45|11565.45|11565.45|11565.45|11565.45|11565.45|11565.45|0
1629368280000|2021-08-19 10:18:00|11565.24|11565.24|11564.08|11564.08|11565.24|11565.24|11564.08|11564.08|0
1629368290000|2021-08-19 10:18:10|11563.76|11563.76|11563.76|11563.76|11563.76|11563.76|11563.76|11563.76|0
1629368300000|2021-08-19 10:18:20|11563.84|11563.84|11564.08|11564.08|11564.08|11564.08|11563.84|11563.84|0
1629368350000|2021-08-19 10:19:10|11563.81|11563.81|11563.66|11563.66|11563.81|11563.81|11563.66|11563.66|0
1629368360000|2021-08-19 10:19:20|11563.56|11563.56|11563.38|11563.38|11563.56|11563.56|11563.38|11563.38|0
1629368370000|2021-08-19 10:19:30|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|11564.19|0
1629368380000|2021-08-19 10:19:40|11562.5|11562.5|11562.01|11562.01|11562.5|11562.5|11562.01|11562.01|0
1629368390000|2021-08-19 10:19:50|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|11561.6|0
1629368400000|2021-08-19 10:20:00|11561.26|11561.26|11561.19|11561.19|11561.43|11561.43|11561.19|11561.19|0
1629368410000|2021-08-19 10:20:10|11561.54|11561.54|11559.53|11559.53|11561.54|11561.54|11559.53|11559.53|0
1629368420000|2021-08-19 10:20:20|11559.18|11559.18|11556.94|11556.94|11559.18|11559.18|11556.94|11556.94|0
1629368430000|2021-08-19 10:20:30|11555.47|11555.47|11554.29|11554.29|11555.47|11555.47|11554.29|11554.29|0
1629368440000|2021-08-19 10:20:40|11553.86|11553.86|11553.72|11553.72|11553.86|11553.86|11553.55|11553.55|0
1629368450000|2021-08-19 10:20:50|11553.25|11553.25|11553.25|11553.25|11553.25|11553.25|11553.25|11553.25|0
1629368460000|2021-08-19 10:21:00|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|11553.01|0
1629368470000|2021-08-19 10:21:10|11552.68|11552.68|11553.31|11553.31|11553.31|11553.31|11552.68|11552.68|0
1629368520000|2021-08-19 10:22:00|11553.68|11553.68|11556.44|11556.44|11556.44|11556.44|11553.68|11553.68|0
1629368530000|2021-08-19 10:22:10|11557.92|11557.92|11559.2|11559.2|11559.2|11559.2|11557.92|11557.92|0
1629368550000|2021-08-19 10:22:30|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|11560.2|0
1629368560000|2021-08-19 10:22:40|11560.42|11560.42|11563.2|11563.2|11563.2|11563.2|11560.42|11560.42|0
1629368580000|2021-08-19 10:23:00|11562.39|11562.39|11563.04|11563.04|11563.04|11563.04|11562.39|11562.39|0
1629368590000|2021-08-19 10:23:10|11563.2|11563.2|11564.19|11564.19|11564.19|11564.19|11563.2|11563.2|0
1629368600000|2021-08-19 10:23:20|11564.6|11564.6|11564.6|11564.6|11564.6|11564.6|11564.6|11564.6|0
1629368620000|2021-08-19 10:23:40|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|11564.82|0
1629368630000|2021-08-19 10:23:50|11565.31|11565.31|11570.62|11570.62|11570.62|11570.62|11565.31|11565.31|0
1629368640000|2021-08-19 10:24:00|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|11569.61|0
1629368690000|2021-08-19 10:24:50|11572.62|11572.62|11573.15|11573.15|11573.15|11573.15|11572.62|11572.62|0
1629368730000|2021-08-19 10:25:30|11573.58|11573.58|11571.57|11571.57|11573.58|11573.58|11571.57|11571.57|0
1629368740000|2021-08-19 10:25:40|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|11571.73|0
1629368770000|2021-08-19 10:26:10|11572.14|11572.14|11572.57|11572.57|11572.57|11572.57|11572.14|11572.14|0
1629368820000|2021-08-19 10:27:00|11572.75|11572.75|11572.34|11572.34|11572.75|11572.75|11572.34|11572.34|0
1629368830000|2021-08-19 10:27:10|11575.52|11575.52|11574.52|11574.52|11575.52|11575.52|11574.52|11574.52|0
1629368840000|2021-08-19 10:27:20|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|11576.52|0
1629368850000|2021-08-19 10:27:30|11576.69|11576.69|11576.54|11576.54|11576.69|11576.69|11576.54|11576.54|0
1629368860000|2021-08-19 10:27:40|11576.11|11576.11|11573.17|11573.17|11576.11|11576.11|11572.98|11572.98|0
1629368870000|2021-08-19 10:27:50|11573.01|11573.01|11572.72|11572.72|11573.01|11573.01|11572.72|11572.72|0
1629368880000|2021-08-19 10:28:00|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|11572.5|0
1629368890000|2021-08-19 10:28:10|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|11572.99|0
1629368900000|2021-08-19 10:28:20|11571.99|11571.99|11572.04|11572.04|11572.04|11572.04|11571.64|11571.64|0
1629368910000|2021-08-19 10:28:30|11572.45|11572.45|11572.02|11572.02|11572.45|11572.45|11572.02|11572.02|0
1629368940000|2021-08-19 10:29:00|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|11572.15|0
1629368990000|2021-08-19 10:29:50|11572.19|11572.19|11572.15|11572.15|11572.23|11572.23|11572.15|11572.15|0
1629369000000|2021-08-19 10:30:00|11572.86|11572.86|11572.58|11572.58|11572.86|11572.86|11572.37|11572.37|0
1629369010000|2021-08-19 10:30:10|11572.77|11572.77|11574.78|11574.78|11574.78|11574.78|11572.77|11572.77|0
1629369020000|2021-08-19 10:30:20|11574.49|11574.49|11573.73|11573.73|11574.49|11574.49|11573.73|11573.73|0
1629369030000|2021-08-19 10:30:30|11573.9|11573.9|11572.4|11572.4|11573.9|11573.9|11572.4|11572.4|0
1629369040000|2021-08-19 10:30:40|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|11571.06|0
1629369050000|2021-08-19 10:30:50|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|11570.92|0
1629369060000|2021-08-19 10:31:00|11571.16|11571.16|11571.56|11571.56|11571.56|11571.56|11571.16|11571.16|0
1629369080000|2021-08-19 10:31:20|11571.8|11571.8|11570.98|11570.98|11571.8|11571.8|11570.98|11570.98|0
1629369090000|2021-08-19 10:31:30|11570.76|11570.76|11573.76|11573.76|11573.76|11573.76|11570.76|11570.76|0
1629369100000|2021-08-19 10:31:40|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|11573.62|0
1629369120000|2021-08-19 10:32:00|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|11574.12|0
1629369130000|2021-08-19 10:32:10|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|11573.11|0
1629369140000|2021-08-19 10:32:20|11572.9|11572.9|11570.2|11570.2|11572.9|11572.9|11570.2|11570.2|0
1629369160000|2021-08-19 10:32:40|11571.21|11571.21|11571.04|11571.04|11571.21|11571.21|11571.04|11571.04|0
1629369170000|2021-08-19 10:32:50|11570.82|11570.82|11569.34|11569.34|11570.82|11570.82|11569.34|11569.34|0
1629369180000|2021-08-19 10:33:00|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|11569.17|0
1629369190000|2021-08-19 10:33:10|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|11568.96|0
1629369220000|2021-08-19 10:33:40|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|11568.44|0
1629369230000|2021-08-19 10:33:50|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|11567.44|0
1629369280000|2021-08-19 10:34:40|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|0
1629369290000|2021-08-19 10:34:50|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|11566.89|0
1629369300000|2021-08-19 10:35:00|11567.38|11567.38|11567.52|11567.52|11567.55|11567.55|11567.38|11567.38|0
1629369310000|2021-08-19 10:35:10|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|0
1629369330000|2021-08-19 10:35:30|11567.35|11567.35|11567.52|11567.52|11567.52|11567.52|11567.35|11567.35|0
1629369350000|2021-08-19 10:35:50|11566.52|11566.52|11566|11566|11566.52|11566.52|11566|11566|0
1629369360000|2021-08-19 10:36:00|11566.17|11566.17|11566|11566|11566.17|11566.17|11566|11566|0
1629369400000|2021-08-19 10:36:40|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|11565.86|0
1629369410000|2021-08-19 10:36:50|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|11565.7|0
1629369460000|2021-08-19 10:37:40|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|11566.11|0
1629369470000|2021-08-19 10:37:50|11566.46|11566.46|11569.48|11569.48|11569.48|11569.48|11566.46|11566.46|0
1629369480000|2021-08-19 10:38:00|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|11567.47|0
1629369510000|2021-08-19 10:38:30|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|11567.5|0
1629369550000|2021-08-19 10:39:10|11567.58|11567.58|11566.67|11566.67|11567.68|11567.68|11566.67|11566.67|0
1629369560000|2021-08-19 10:39:20|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|11566.53|0
1629369640000|2021-08-19 10:40:40|11566.8|11566.8|11566.8|11566.8|11566.8|11566.8|11566.8|11566.8|0
1629369650000|2021-08-19 10:40:50|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|11567.01|0
1629369660000|2021-08-19 10:41:00|11566.93|11566.93|11567.42|11567.42|11567.42|11567.42|11566.93|11566.93|0
1629369680000|2021-08-19 10:41:20|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|11567.35|0
1629369690000|2021-08-19 10:41:30|11567.27|11567.27|11566.38|11566.38|11567.27|11567.27|11565.95|11565.95|0
1629369700000|2021-08-19 10:41:40|11565.97|11565.97|11565.56|11565.56|11565.97|11565.97|11565.56|11565.56|0
1629369710000|2021-08-19 10:41:50|11567.04|11567.04|11565.03|11565.03|11567.04|11567.04|11565.03|11565.03|0
1629369720000|2021-08-19 10:42:00|11564.89|11564.89|11564.89|11564.89|11564.89|11564.89|11564.89|11564.89|0
1629369730000|2021-08-19 10:42:10|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|11565.04|0
1629369750000|2021-08-19 10:42:30|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|11565.6|0
1629369800000|2021-08-19 10:43:20|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|11566.82|0
1629369810000|2021-08-19 10:43:30|11567.83|11567.83|11563.55|11563.55|11567.83|11567.83|11563.55|11563.55|0
1629369820000|2021-08-19 10:43:40|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|11561.12|0
1629369850000|2021-08-19 10:44:10|11560.97|11560.97|11560.56|11560.56|11560.97|11560.97|11560.56|11560.56|0
1629369860000|2021-08-19 10:44:20|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|11560.29|0
1629369870000|2021-08-19 10:44:30|11560.05|11560.05|11560.05|11560.05|11560.05|11560.05|11560.05|11560.05|0
1629369880000|2021-08-19 10:44:40|11560.13|11560.13|11559.9|11559.9|11560.13|11560.13|11559.9|11559.9|0
1629369890000|2021-08-19 10:44:50|11559.59|11559.59|11559.59|11559.59|11559.59|11559.59|11559.59|11559.59|0
1629369900000|2021-08-19 10:45:00|11559.42|11559.42|11556.07|11556.07|11559.42|11559.42|11556.07|11556.07|0
1629369910000|2021-08-19 10:45:10|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|11556.24|0
1629369920000|2021-08-19 10:45:20|11556.4|11556.4|11556.4|11556.4|11556.4|11556.4|11556.4|11556.4|0
1629369930000|2021-08-19 10:45:30|11556.24|11556.24|11556.49|11556.49|11556.49|11556.49|11556.24|11556.24|0
1629369940000|2021-08-19 10:45:40|11556.85|11556.85|11556.81|11556.81|11556.85|11556.85|11556.81|11556.81|0
1629369950000|2021-08-19 10:45:50|11556.89|11556.89|11557.04|11557.04|11557.04|11557.04|11556.89|11556.89|0
1629369960000|2021-08-19 10:46:00|11558.52|11558.52|11558.87|11558.87|11558.87|11558.87|11558.52|11558.52|0
1629369970000|2021-08-19 10:46:10|11563.3|11563.3|11564.3|11564.3|11564.3|11564.3|11563.3|11563.3|0
1629369980000|2021-08-19 10:46:20|11564.66|11564.66|11565.01|11565.01|11565.01|11565.01|11564.66|11564.66|0
1629369990000|2021-08-19 10:46:30|11565.99|11565.99|11566.07|11566.07|11566.07|11566.07|11565.99|11565.99|0
1629370000000|2021-08-19 10:46:40|11565.92|11565.92|11565.99|11565.99|11565.99|11565.99|11565.92|11565.92|0
1629370010000|2021-08-19 10:46:50|11565.64|11565.64|11564.64|11564.64|11565.64|11565.64|11564.64|11564.64|0
1629370020000|2021-08-19 10:47:00|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|11563.82|0
1629370030000|2021-08-19 10:47:10|11563.6|11563.6|11562.66|11562.66|11563.6|11563.6|11562.66|11562.66|0
1629370050000|2021-08-19 10:47:30|11562.34|11562.34|11562.34|11562.34|11562.34|11562.34|11562.34|11562.34|0
1629370060000|2021-08-19 10:47:40|11562.47|11562.47|11562.96|11562.96|11562.96|11562.96|11562.47|11562.47|0
1629370120000|2021-08-19 10:48:40|11563.01|11563.01|11563.01|11563.01|11563.01|11563.01|11563.01|11563.01|0
1629370130000|2021-08-19 10:48:50|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|11563.72|0
1629370150000|2021-08-19 10:49:10|11563.76|11563.76|11563.91|11563.91|11563.91|11563.91|11563.76|11563.76|0
1629370180000|2021-08-19 10:49:40|11564.32|11564.32|11564.84|11564.84|11564.84|11564.84|11564.32|11564.32|0
1629370190000|2021-08-19 10:49:50|11565.01|11565.01|11565.47|11565.47|11565.47|11565.47|11565.01|11565.01|0
1629370200000|2021-08-19 10:50:00|11565.2|11565.2|11565.72|11565.72|11565.72|11565.72|11565.2|11565.2|0
1629370210000|2021-08-19 10:50:10|11565.93|11565.93|11566.22|11566.22|11566.22|11566.22|11565.93|11565.93|0
1629370220000|2021-08-19 10:50:20|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|11566.39|0
1629370230000|2021-08-19 10:50:30|11566.24|11566.24|11566.24|11566.24|11566.24|11566.24|11566.24|11566.24|0
1629370240000|2021-08-19 10:50:40|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|11566.41|0
1629370250000|2021-08-19 10:50:50|11566.67|11566.67|11567.24|11567.24|11567.24|11567.24|11566.67|11566.67|0
1629370270000|2021-08-19 10:51:10|11567.48|11567.48|11567.64|11567.64|11567.64|11567.64|11567.48|11567.48|0
1629370280000|2021-08-19 10:51:20|11567.86|11567.86|11567.64|11567.64|11567.86|11567.86|11567.64|11567.64|0
1629370290000|2021-08-19 10:51:30|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|11568.46|0
1629370300000|2021-08-19 10:51:40|11568.61|11568.61|11569.02|11569.02|11569.02|11569.02|11568.61|11568.61|0
1629370310000|2021-08-19 10:51:50|11568.73|11568.73|11568.59|11568.59|11568.73|11568.73|11568.59|11568.59|0
1629370320000|2021-08-19 10:52:00|11568.18|11568.18|11573.9|11573.9|11574.21|11574.21|11568.18|11568.18|0
1629370330000|2021-08-19 10:52:10|11573.49|11573.49|11573.87|11573.87|11573.87|11573.87|11572.86|11572.86|0
1629370340000|2021-08-19 10:52:20|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|0
1629370350000|2021-08-19 10:52:30|11574.41|11574.41|11574.19|11574.19|11574.46|11574.46|11574.19|11574.19|0
1629370400000|2021-08-19 10:53:20|11574.12|11574.12|11573.91|11573.91|11574.23|11574.23|11573.91|11573.91|0
1629370440000|2021-08-19 10:54:00|11574.15|11574.15|11573.99|11573.99|11574.15|11574.15|11573.99|11573.99|0
1629370530000|2021-08-19 10:55:30|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|11574.4|0
1629370540000|2021-08-19 10:55:40|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|11574.56|0
1629370550000|2021-08-19 10:55:50|11574.73|11574.73|11575.16|11575.16|11575.16|11575.16|11574.73|11574.73|0
1629370560000|2021-08-19 10:56:00|11577.17|11577.17|11577.98|11577.98|11577.98|11577.98|11577.17|11577.17|0
1629370600000|2021-08-19 10:56:40|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|11578.99|0
1629370610000|2021-08-19 10:56:50|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|11581.2|0
1629370620000|2021-08-19 10:57:00|11581.56|11581.56|11580.72|11580.72|11581.56|11581.56|11580.55|11580.55|0
1629370630000|2021-08-19 10:57:10|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|11580.85|0
1629370670000|2021-08-19 10:57:50|11578.84|11578.84|11577.75|11577.75|11578.84|11578.84|11577.57|11577.57|0
1629370690000|2021-08-19 10:58:10|11577.58|11577.58|11577.42|11577.42|11577.58|11577.58|11577.32|11577.32|0
1629370700000|2021-08-19 10:58:20|11578.43|11578.43|11574.93|11574.93|11578.43|11578.43|11574.93|11574.93|0
1629370730000|2021-08-19 10:58:50|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|11574.44|0
1629370740000|2021-08-19 10:59:00|11574.66|11574.66|11575.06|11575.06|11575.06|11575.06|11574.66|11574.66|0
1629370770000|2021-08-19 10:59:30|11575.47|11575.47|11575.33|11575.33|11575.47|11575.47|11575.33|11575.33|0
1629370790000|2021-08-19 10:59:50|11575.68|11575.68|11575.95|11575.95|11575.95|11575.95|11575.68|11575.68|0
1629370800000|2021-08-19 11:00:00|11576.04|11576.04|11576.81|11576.81|11576.81|11576.81|11575.8|11575.8|0
1629370810000|2021-08-19 11:00:10|11576.49|11576.49|11576.23|11576.23|11576.49|11576.49|11576.23|11576.23|0
1629370820000|2021-08-19 11:00:20|11576.12|11576.12|11576.12|11576.12|11576.12|11576.12|11576.12|11576.12|0
1629370830000|2021-08-19 11:00:30|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|11576.23|0
1629370840000|2021-08-19 11:00:40|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|11576.66|0
1629370880000|2021-08-19 11:01:20|11577.48|11577.48|11578.29|11578.29|11578.29|11578.29|11577.48|11577.48|0
1629370890000|2021-08-19 11:01:30|11578.7|11578.7|11578.7|11578.7|11578.7|11578.7|11578.7|11578.7|0
1629370910000|2021-08-19 11:01:50|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|11579.11|0
1629370940000|2021-08-19 11:02:20|11579.27|11579.27|11579.35|11579.35|11579.35|11579.35|11579.27|11579.27|0
1629370950000|2021-08-19 11:02:30|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|11579.38|0
1629370960000|2021-08-19 11:02:40|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|11579.42|0
1629370990000|2021-08-19 11:03:10|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|11579.25|0
1629371000000|2021-08-19 11:03:20|11578.84|11578.84|11578.63|11578.63|11578.84|11578.84|11578.63|11578.63|0
1629371010000|2021-08-19 11:03:30|11578.55|11578.55|11581.01|11581.01|11581.01|11581.01|11578.55|11578.55|0
1629371020000|2021-08-19 11:03:40|11580.93|11580.93|11580.8|11580.8|11580.93|11580.93|11580.8|11580.8|0
1629371030000|2021-08-19 11:03:50|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|11580.53|0
1629371050000|2021-08-19 11:04:10|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|11580.45|0
1629371070000|2021-08-19 11:04:30|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|11580.28|0
1629371080000|2021-08-19 11:04:40|11580.45|11580.45|11580.61|11580.61|11580.61|11580.61|11580.45|11580.45|0
1629371100000|2021-08-19 11:05:00|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|11580.82|0
1629371120000|2021-08-19 11:05:20|11580.41|11580.41|11579.41|11579.41|11580.41|11580.41|11579.41|11579.41|0
1629371150000|2021-08-19 11:05:50|11579|11579|11579|11579|11579|11579|11579|11579|0
1629371160000|2021-08-19 11:06:00|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|11578.83|0
1629371180000|2021-08-19 11:06:20|11579.24|11579.24|11580|11580|11580|11580|11579.24|11579.24|0
1629371190000|2021-08-19 11:06:30|11579.75|11579.75|11579.75|11579.75|11579.75|11579.75|11579.75|11579.75|0
1629371210000|2021-08-19 11:06:50|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|11579.48|0
1629371240000|2021-08-19 11:07:20|11578.5|11578.5|11575.85|11575.85|11578.5|11578.5|11575.85|11575.85|0
1629371270000|2021-08-19 11:07:50|11575.77|11575.77|11574.59|11574.59|11575.77|11575.77|11574.59|11574.59|0
1629371280000|2021-08-19 11:08:00|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|11574.1|0
1629371290000|2021-08-19 11:08:10|11574.27|11574.27|11570.51|11570.51|11574.27|11574.27|11570.51|11570.51|0
1629371310000|2021-08-19 11:08:30|11570.83|11570.83|11570.99|11570.99|11570.99|11570.99|11570.83|11570.83|0
1629371350000|2021-08-19 11:09:10|11573|11573|11573|11573|11573|11573|11573|11573|0
1629371360000|2021-08-19 11:09:20|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|11572.35|0
1629371370000|2021-08-19 11:09:30|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1629371380000|2021-08-19 11:09:40|11573.59|11573.59|11573.59|11573.59|11573.59|11573.59|11573.59|11573.59|0
1629371420000|2021-08-19 11:10:20|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|11572.58|0
1629371430000|2021-08-19 11:10:30|11572.43|11572.43|11572.19|11572.19|11572.43|11572.43|11572.19|11572.19|0
1629371440000|2021-08-19 11:10:40|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|11571.78|0
1629371450000|2021-08-19 11:10:50|11571.47|11571.47|11571.47|11571.47|11571.47|11571.47|11571.47|11571.47|0
1629371460000|2021-08-19 11:11:00|11571.63|11571.63|11572.97|11572.97|11572.97|11572.97|11571.63|11571.63|0
1629371470000|2021-08-19 11:11:10|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|11573.13|0
1629371480000|2021-08-19 11:11:20|11573.18|11573.18|11572.81|11572.81|11573.24|11573.24|11572.81|11572.81|0
1629371490000|2021-08-19 11:11:30|11573.03|11573.03|11573.03|11573.03|11573.03|11573.03|11573.03|11573.03|0
1629371520000|2021-08-19 11:12:00|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|11573.74|0
1629371530000|2021-08-19 11:12:10|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|11573.98|0
1629371550000|2021-08-19 11:12:30|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|11574.96|0
1629371560000|2021-08-19 11:12:40|11574.88|11574.88|11574.72|11574.72|11574.88|11574.88|11574.72|11574.72|0
1629371590000|2021-08-19 11:13:10|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|11575.21|0
1629371610000|2021-08-19 11:13:30|11575.57|11575.57|11574.86|11574.86|11575.57|11575.57|11574.86|11574.86|0
1629371620000|2021-08-19 11:13:40|11575.26|11575.26|11575.48|11575.48|11575.48|11575.48|11575.26|11575.26|0
1629371630000|2021-08-19 11:13:50|11578.49|11578.49|11578.49|11578.49|11578.49|11578.49|11578.49|11578.49|0
1629371640000|2021-08-19 11:14:00|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|0
1629371660000|2021-08-19 11:14:20|11578.95|11578.95|11578.44|11578.44|11578.95|11578.95|11578.44|11578.44|0
1629371680000|2021-08-19 11:14:40|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|11578.9|0
1629371690000|2021-08-19 11:14:50|11579.05|11579.05|11579.16|11579.16|11579.16|11579.16|11579.05|11579.05|0
1629371700000|2021-08-19 11:15:00|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|11579.24|0
1629371710000|2021-08-19 11:15:10|11577.24|11577.24|11577.24|11577.24|11577.24|11577.24|11577.24|11577.24|0
1629371730000|2021-08-19 11:15:30|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|11576.88|0
1629371740000|2021-08-19 11:15:40|11576.59|11576.59|11576.13|11576.13|11576.59|11576.59|11575.12|11575.12|0
1629371750000|2021-08-19 11:15:50|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|11575.72|0
1629371760000|2021-08-19 11:16:00|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|11575.55|0
1629371770000|2021-08-19 11:16:10|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|11575.42|0
1629371800000|2021-08-19 11:16:40|11575.27|11575.27|11574.89|11574.89|11575.27|11575.27|11574.89|11574.89|0
1629371820000|2021-08-19 11:17:00|11574.97|11574.97|11574.26|11574.26|11574.97|11574.97|11574.26|11574.26|0
1629371830000|2021-08-19 11:17:10|11574.41|11574.41|11574.35|11574.35|11574.57|11574.57|11574.35|11574.35|0
1629371860000|2021-08-19 11:17:40|11576.36|11576.36|11576.6|11576.6|11576.6|11576.6|11576.36|11576.36|0
1629371880000|2021-08-19 11:18:00|11577.01|11577.01|11577.01|11577.01|11577.01|11577.01|11577.01|11577.01|0
1629371900000|2021-08-19 11:18:20|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|11577.25|0
1629371950000|2021-08-19 11:19:10|11576.76|11576.76|11576.76|11576.76|11576.76|11576.76|11576.62|11576.62|0
1629371980000|2021-08-19 11:19:40|11576.4|11576.4|11576.4|11576.4|11576.4|11576.4|11576.4|11576.4|0
1629372000000|2021-08-19 11:20:00|11575.4|11575.4|11575.75|11575.75|11575.75|11575.75|11575.4|11575.4|0
1629372010000|2021-08-19 11:20:10|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|0
1629372030000|2021-08-19 11:20:30|11574.62|11574.62|11574.62|11574.62|11574.62|11574.62|11574.62|11574.62|0
1629372050000|2021-08-19 11:20:50|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|11575.62|0
1629372120000|2021-08-19 11:22:00|11575.41|11575.41|11571.05|11571.05|11575.41|11575.41|11571.05|11571.05|0
1629372130000|2021-08-19 11:22:10|11570.97|11570.97|11570.8|11570.8|11570.97|11570.97|11570.8|11570.8|0
1629372150000|2021-08-19 11:22:30|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|11571.29|0
1629372160000|2021-08-19 11:22:40|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|11571.12|0
1629372170000|2021-08-19 11:22:50|11570.11|11570.11|11570.11|11570.11|11570.11|11570.11|11570.11|11570.11|0
1629372190000|2021-08-19 11:23:10|11569.7|11569.7|11569.63|11569.63|11569.7|11569.7|11569.63|11569.63|0
1629372200000|2021-08-19 11:23:20|11569.22|11569.22|11569.22|11569.22|11569.22|11569.22|11569.22|11569.22|0
1629372210000|2021-08-19 11:23:30|11568.81|11568.81|11567.82|11567.82|11568.81|11568.81|11567.82|11567.82|0
1629372220000|2021-08-19 11:23:40|11566.84|11566.84|11567.08|11567.08|11567.08|11567.08|11566.84|11566.84|0
1629372230000|2021-08-19 11:23:50|11566.76|11566.76|11566.68|11566.68|11566.76|11566.76|11566.68|11566.68|0
1629372240000|2021-08-19 11:24:00|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|11566.07|0
1629372260000|2021-08-19 11:24:20|11566.48|11566.48|11567.49|11567.49|11567.49|11567.49|11566.48|11566.48|0
1629372300000|2021-08-19 11:25:00|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|11566.99|0
1629372320000|2021-08-19 11:25:20|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|11566.91|0
1629372340000|2021-08-19 11:25:40|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|11567.92|0
1629372360000|2021-08-19 11:26:00|11568.13|11568.13|11568.74|11568.74|11568.74|11568.74|11568.13|11568.13|0
1629372370000|2021-08-19 11:26:10|11568.85|11568.85|11568.69|11568.69|11568.85|11568.85|11568.69|11568.69|0
1629372380000|2021-08-19 11:26:20|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|11568.93|0
1629372390000|2021-08-19 11:26:30|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|11568.69|0
1629372420000|2021-08-19 11:27:00|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|11567.69|0
1629372430000|2021-08-19 11:27:10|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|11567.53|0
1629372450000|2021-08-19 11:27:30|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|11567.87|0
1629372480000|2021-08-19 11:28:00|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|11566.86|0
1629372490000|2021-08-19 11:28:10|11566.7|11566.7|11566.83|11566.83|11566.83|11566.83|11566.7|11566.7|0
1629372510000|2021-08-19 11:28:30|11566.68|11566.68|11566.68|11566.68|11566.68|11566.68|11566.68|11566.68|0
1629372540000|2021-08-19 11:29:00|11567.16|11567.16|11567.32|11567.32|11567.32|11567.32|11567.16|11567.16|0
1629372550000|2021-08-19 11:29:10|11567.49|11567.49|11567.66|11567.66|11567.66|11567.66|11567.49|11567.49|0
1629372560000|2021-08-19 11:29:20|11568.66|11568.66|11569.18|11569.18|11569.18|11569.18|11568.66|11568.66|0
1629372570000|2021-08-19 11:29:30|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|11569.41|0
1629372580000|2021-08-19 11:29:40|11569.58|11569.58|11570.58|11570.58|11570.58|11570.58|11569.58|11569.58|0
1629372590000|2021-08-19 11:29:50|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|11570.99|0
1629372600000|2021-08-19 11:30:00|11571.98|11571.98|11572.26|11572.26|11572.26|11572.26|11571.98|11571.98|0
1629372610000|2021-08-19 11:30:10|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|11572.44|0
1629372630000|2021-08-19 11:30:30|11572.59|11572.59|11572.84|11572.84|11572.84|11572.84|11572.59|11572.59|0
1629372660000|2021-08-19 11:31:00|11573.03|11573.03|11573.18|11573.18|11573.18|11573.18|11573.03|11573.03|0
1629372680000|2021-08-19 11:31:20|11573.4|11573.4|11573.4|11573.4|11573.4|11573.4|11573.4|11573.4|0
1629372700000|2021-08-19 11:31:40|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|11573.86|0
1629372710000|2021-08-19 11:31:50|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|11573.5|0
1629372730000|2021-08-19 11:32:10|11573.77|11573.77|11574.42|11574.42|11574.59|11574.59|11573.77|11573.77|0
1629372750000|2021-08-19 11:32:30|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|11574.55|0
1629372760000|2021-08-19 11:32:40|11574.76|11574.76|11574.63|11574.63|11574.76|11574.76|11574.5|11574.5|0
1629372790000|2021-08-19 11:33:10|11574.94|11574.94|11574.72|11574.72|11574.94|11574.94|11574.72|11574.72|0
1629372800000|2021-08-19 11:33:20|11575.08|11575.08|11575.08|11575.08|11575.08|11575.08|11575.08|11575.08|0
1629372810000|2021-08-19 11:33:30|11575.26|11575.26|11575.26|11575.26|11575.26|11575.26|11575.26|11575.26|0
1629372830000|2021-08-19 11:33:50|11575.15|11575.15|11580.59|11580.59|11580.59|11580.59|11575.04|11575.04|0
1629372840000|2021-08-19 11:34:00|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|11580.76|0
1629372850000|2021-08-19 11:34:10|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|11582.26|0
1629372880000|2021-08-19 11:34:40|11582.78|11582.78|11582.91|11582.91|11582.91|11582.91|11582.78|11582.78|0
1629372900000|2021-08-19 11:35:00|11583.08|11583.08|11582.07|11582.07|11583.08|11583.08|11582.07|11582.07|0
1629372910000|2021-08-19 11:35:10|11581.83|11581.83|11582.24|11582.24|11582.24|11582.24|11581.83|11581.83|0
1629372920000|2021-08-19 11:35:20|11581.89|11581.89|11581.89|11581.89|11581.89|11581.89|11581.89|11581.89|0
1629372950000|2021-08-19 11:35:50|11582.28|11582.28|11582.13|11582.13|11582.28|11582.28|11582.13|11582.13|0
1629372960000|2021-08-19 11:36:00|11582.05|11582.05|11582.26|11582.26|11582.26|11582.26|11582.05|11582.05|0
1629372980000|2021-08-19 11:36:20|11584.27|11584.27|11584.06|11584.06|11584.27|11584.27|11584.06|11584.06|0
1629372990000|2021-08-19 11:36:30|11584.82|11584.82|11584.82|11584.82|11584.82|11584.82|11584.82|11584.82|0
1629373010000|2021-08-19 11:36:50|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|11584.57|0
1629373020000|2021-08-19 11:37:00|11584.35|11584.35|11584.59|11584.59|11584.59|11584.59|11584.35|11584.35|0
1629373030000|2021-08-19 11:37:10|11585.08|11585.08|11585.08|11585.08|11585.08|11585.08|11585.08|11585.08|0
1629373040000|2021-08-19 11:37:20|11585.34|11585.34|11588.28|11588.28|11588.28|11588.28|11585.34|11585.34|0
1629373050000|2021-08-19 11:37:30|11588.44|11588.44|11588.58|11588.58|11588.58|11588.58|11588.44|11588.44|0
1629373060000|2021-08-19 11:37:40|11587.58|11587.58|11587.92|11587.92|11588.09|11588.09|11587.58|11587.58|0
1629373070000|2021-08-19 11:37:50|11586.91|11586.91|11586.91|11586.91|11586.91|11586.91|11586.91|11586.91|0
1629373120000|2021-08-19 11:38:40|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|0
1629373160000|2021-08-19 11:39:20|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|11586.48|0
1629373200000|2021-08-19 11:40:00|11586.65|11586.65|11586.48|11586.48|11586.65|11586.65|11586.48|11586.48|0
1629373210000|2021-08-19 11:40:10|11586.71|11586.71|11586.93|11586.93|11586.93|11586.93|11586.71|11586.71|0
1629373340000|2021-08-19 11:42:20|11587.26|11587.26|11587.45|11587.45|11587.45|11587.45|11587.26|11587.26|0
1629373350000|2021-08-19 11:42:30|11587.63|11587.63|11586.96|11586.96|11587.63|11587.63|11586.46|11586.46|0
1629373360000|2021-08-19 11:42:40|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|11587.45|0
1629373380000|2021-08-19 11:43:00|11585.97|11585.97|11585.1|11585.1|11585.97|11585.97|11584.75|11584.75|0
1629373400000|2021-08-19 11:43:20|11585.43|11585.43|11585.43|11585.43|11585.43|11585.43|11585.43|11585.43|0
1629373430000|2021-08-19 11:43:50|11585.6|11585.6|11584.52|11584.52|11585.6|11585.6|11584.52|11584.52|0
1629373450000|2021-08-19 11:44:10|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|11584.26|0
1629373470000|2021-08-19 11:44:30|11583.93|11583.93|11583.72|11583.72|11583.93|11583.93|11583.72|11583.72|0
1629373480000|2021-08-19 11:44:40|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|11583.23|0
1629373490000|2021-08-19 11:44:50|11583.06|11583.06|11583.06|11583.06|11583.06|11583.06|11582.65|11582.65|0
1629373500000|2021-08-19 11:45:00|11583.2|11583.2|11583.2|11583.2|11583.2|11583.2|11583.2|11583.2|0
1629373510000|2021-08-19 11:45:10|11583.34|11583.34|11583.34|11583.34|11583.34|11583.34|11583.34|11583.34|0
1629373520000|2021-08-19 11:45:20|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|11583.49|0
1629373540000|2021-08-19 11:45:40|11583.66|11583.66|11583.99|11583.99|11583.99|11583.99|11583.66|11583.66|0
1629373560000|2021-08-19 11:46:00|11584.42|11584.42|11584.18|11584.18|11584.42|11584.42|11584.18|11584.18|0
1629373570000|2021-08-19 11:46:10|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|11584.11|0
1629373600000|2021-08-19 11:46:40|11583.61|11583.61|11583.45|11583.45|11583.61|11583.61|11583.45|11583.45|0
1629373620000|2021-08-19 11:47:00|11583.29|11583.29|11583.47|11583.47|11583.47|11583.47|11583.29|11583.29|0
1629373640000|2021-08-19 11:47:20|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|11583.93|0
1629373660000|2021-08-19 11:47:40|11584.08|11584.08|11584.26|11584.26|11584.26|11584.26|11584.08|11584.08|0
1629373670000|2021-08-19 11:47:50|11585.26|11585.26|11585.54|11585.54|11585.54|11585.54|11585.26|11585.26|0
1629373680000|2021-08-19 11:48:00|11585.46|11585.46|11585.28|11585.28|11585.46|11585.46|11585.28|11585.28|0
1629373700000|2021-08-19 11:48:20|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|11584.92|0
1629373710000|2021-08-19 11:48:30|11584.36|11584.36|11584.42|11584.42|11584.42|11584.42|11584.36|11584.36|0
1629373730000|2021-08-19 11:48:50|11584.2|11584.2|11584.47|11584.47|11584.47|11584.47|11584.2|11584.2|0
1629373740000|2021-08-19 11:49:00|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|11584.32|0
1629373760000|2021-08-19 11:49:20|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|11584.07|0
1629373770000|2021-08-19 11:49:30|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|11583.85|0
1629373790000|2021-08-19 11:49:50|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|11583.77|0
1629373810000|2021-08-19 11:50:10|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|11584.28|0
1629373830000|2021-08-19 11:50:30|11583.93|11583.93|11584.45|11584.45|11584.45|11584.45|11583.93|11583.93|0
1629373860000|2021-08-19 11:51:00|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|11584.66|0
1629373870000|2021-08-19 11:51:10|11584.45|11584.45|11584.45|11584.45|11584.45|11584.45|11583.96|11583.96|0
1629373890000|2021-08-19 11:51:30|11584.04|11584.04|11584.04|11584.04|11584.04|11584.04|11583.63|11583.63|0
1629373920000|2021-08-19 11:52:00|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|11584.21|0
1629373970000|2021-08-19 11:52:50|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|11584.08|0
1629373980000|2021-08-19 11:53:00|11583.1|11583.1|11581.09|11581.09|11583.1|11583.1|11581.09|11581.09|0
1629373990000|2021-08-19 11:53:10|11580.82|11580.82|11580.39|11580.39|11580.82|11580.82|11580.39|11580.39|0
1629374010000|2021-08-19 11:53:30|11579.88|11579.88|11579.88|11579.88|11579.88|11579.88|11579.88|11579.88|0
1629374020000|2021-08-19 11:53:40|11579.83|11579.83|11576.82|11576.82|11579.83|11579.83|11576.82|11576.82|0
1629374030000|2021-08-19 11:53:50|11576.65|11576.65|11576.65|11576.65|11576.65|11576.65|11576.65|11576.65|0
1629374050000|2021-08-19 11:54:10|11575.17|11575.17|11573.78|11573.78|11575.17|11575.17|11573.78|11573.78|0
1629374060000|2021-08-19 11:54:20|11573.57|11573.57|11572.07|11572.07|11573.57|11573.57|11571.56|11571.56|0
1629374070000|2021-08-19 11:54:30|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|11571.86|0
1629374080000|2021-08-19 11:54:40|11572.03|11572.03|11572.52|11572.52|11572.52|11572.52|11572.03|11572.03|0
1629374090000|2021-08-19 11:54:50|11572.65|11572.65|11571.67|11571.67|11572.65|11572.65|11571.67|11571.67|0
1629374100000|2021-08-19 11:55:00|11571.83|11571.83|11572.01|11572.01|11572.01|11572.01|11571.83|11571.83|0
1629374120000|2021-08-19 11:55:20|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|11572.22|0
1629374150000|2021-08-19 11:55:50|11572.09|11572.09|11572.06|11572.06|11572.09|11572.09|11571.86|11571.86|0
1629374160000|2021-08-19 11:56:00|11572.3|11572.3|11572.24|11572.24|11573.07|11573.07|11572.08|11572.08|0
1629374190000|2021-08-19 11:56:30|11572.41|11572.41|11573.42|11573.42|11573.42|11573.42|11572.41|11572.41|0
1629374200000|2021-08-19 11:56:40|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|11572.41|0
1629374210000|2021-08-19 11:56:50|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|11572.24|0
1629374230000|2021-08-19 11:57:10|11572.4|11572.4|11572.9|11572.9|11572.9|11572.9|11572.4|11572.4|0
1629374270000|2021-08-19 11:57:50|11573.39|11573.39|11573.68|11573.68|11573.68|11573.68|11573.39|11573.39|0
1629374280000|2021-08-19 11:58:00|11574.68|11574.68|11574.75|11574.75|11574.75|11574.75|11574.68|11574.68|0
1629374300000|2021-08-19 11:58:20|11575.76|11575.76|11577.15|11577.15|11577.15|11577.15|11575.76|11575.76|0
1629374310000|2021-08-19 11:58:30|11577.32|11577.32|11577.54|11577.54|11577.54|11577.54|11577.32|11577.32|0
1629374330000|2021-08-19 11:58:50|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|11577.04|0
1629374340000|2021-08-19 11:59:00|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|11576.87|0
1629374350000|2021-08-19 11:59:10|11576.91|11576.91|11576.48|11576.48|11576.91|11576.91|11576.48|11576.48|0
1629374360000|2021-08-19 11:59:20|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|11576.26|0
1629374390000|2021-08-19 11:59:50|11576.47|11576.47|11576.43|11576.43|11576.47|11576.47|11576.28|11576.28|0
1629374400000|2021-08-19 12:00:00|11576.78|11576.78|11579.49|11579.49|11579.49|11579.49|11576.78|11576.78|0
1629374410000|2021-08-19 12:00:10|11579.71|11579.71|11579.3|11579.3|11579.71|11579.71|11579.3|11579.3|0
1629374420000|2021-08-19 12:00:20|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|11579.08|0
1629374440000|2021-08-19 12:00:40|11578.87|11578.87|11576.25|11576.25|11578.87|11578.87|11576.25|11576.25|0
1629374450000|2021-08-19 12:00:50|11576.03|11576.03|11576.2|11576.2|11576.2|11576.2|11576.03|11576.03|0
1629374470000|2021-08-19 12:01:10|11576.42|11576.42|11576.42|11576.42|11576.42|11576.42|11576.42|11576.42|0
1629374530000|2021-08-19 12:02:10|11575.93|11575.93|11574.21|11574.21|11576.42|11576.42|11574.21|11574.21|0
1629374540000|2021-08-19 12:02:20|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|11573.99|0
1629374580000|2021-08-19 12:03:00|11573.01|11573.01|11572.34|11572.34|11573.01|11573.01|11572.34|11572.34|0
1629374600000|2021-08-19 12:03:20|11572.67|11572.67|11571.44|11571.44|11572.67|11572.67|11571.44|11571.44|0
1629374610000|2021-08-19 12:03:30|11569.43|11569.43|11569.43|11569.43|11569.43|11569.43|11569.43|11569.43|0
1629374620000|2021-08-19 12:03:40|11569.2|11569.2|11569.2|11569.2|11569.2|11569.2|11569.2|11569.2|0
1629374630000|2021-08-19 12:03:50|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|11569.37|0
1629374640000|2021-08-19 12:04:00|11569.03|11569.03|11568.62|11568.62|11569.03|11569.03|11568.62|11568.62|0
1629374650000|2021-08-19 12:04:10|11568.85|11568.85|11569.02|11569.02|11569.02|11569.02|11568.85|11568.85|0
1629374660000|2021-08-19 12:04:20|11568.94|11568.94|11569.3|11569.3|11569.3|11569.3|11568.94|11568.94|0
1629374670000|2021-08-19 12:04:30|11569.79|11569.79|11571.48|11571.48|11571.48|11571.48|11569.79|11569.79|0
1629374680000|2021-08-19 12:04:40|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|11571.56|0
1629374690000|2021-08-19 12:04:50|11571.78|11571.78|11572.7|11572.7|11572.7|11572.7|11571.78|11571.78|0
1629374700000|2021-08-19 12:05:00|11572.78|11572.78|11572.78|11572.78|11572.78|11572.78|11572.78|11572.78|0
1629374720000|2021-08-19 12:05:20|11573.02|11573.02|11572.04|11572.04|11573.02|11573.02|11572.04|11572.04|0
1629374770000|2021-08-19 12:06:10|11572.38|11572.38|11572.38|11572.38|11572.55|11572.55|11572.38|11572.38|0
1629374790000|2021-08-19 12:06:30|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|11571.95|0
1629374810000|2021-08-19 12:06:50|11572.02|11572.02|11572.02|11572.02|11572.02|11572.02|11572.02|11572.02|0
1629374820000|2021-08-19 12:07:00|11573.03|11573.03|11573.37|11573.37|11573.37|11573.37|11572.86|11572.86|0
1629374830000|2021-08-19 12:07:10|11573.1|11573.1|11573.1|11573.1|11573.1|11573.1|11573.1|11573.1|0
1629374860000|2021-08-19 12:07:40|11573.11|11573.11|11573.08|11573.08|11573.11|11573.11|11573.08|11573.08|0
1629374870000|2021-08-19 12:07:50|11573.59|11573.59|11573.59|11573.59|11573.59|11573.59|11573.59|11573.59|0
1629374880000|2021-08-19 12:08:00|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|11574.58|0
1629374900000|2021-08-19 12:08:20|11574.02|11574.02|11573.53|11573.53|11574.02|11574.02|11573.53|11573.53|0
1629374910000|2021-08-19 12:08:30|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|11573.18|0
1629374920000|2021-08-19 12:08:40|11572.94|11572.94|11571.96|11571.96|11572.94|11572.94|11571.96|11571.96|0
1629374940000|2021-08-19 12:09:00|11572.13|11572.13|11573.14|11573.14|11573.14|11573.14|11572.13|11572.13|0
1629374980000|2021-08-19 12:09:40|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|11573.35|0
1629374990000|2021-08-19 12:09:50|11573.19|11573.19|11573.33|11573.33|11573.33|11573.33|11573.12|11573.12|0
1629375010000|2021-08-19 12:10:10|11574.81|11574.81|11575.51|11575.51|11575.51|11575.51|11574.81|11574.81|0
1629375020000|2021-08-19 12:10:20|11575.56|11575.56|11575.62|11575.62|11575.62|11575.62|11575.56|11575.56|0
1629375030000|2021-08-19 12:10:30|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|11576.43|0
1629375040000|2021-08-19 12:10:40|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|11576.67|0
1629375080000|2021-08-19 12:11:20|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|11577.49|0
1629375110000|2021-08-19 12:11:50|11577.9|11577.9|11579.06|11579.06|11579.06|11579.06|11577.9|11577.9|0
1629375120000|2021-08-19 12:12:00|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|11578.98|0
1629375130000|2021-08-19 12:12:10|11578.93|11578.93|11578.93|11578.93|11578.98|11578.98|11578.93|11578.93|0
1629375160000|2021-08-19 12:12:40|11578.87|11578.87|11580.35|11580.35|11580.35|11580.35|11578.76|11578.76|0
1629375170000|2021-08-19 12:12:50|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|11580.52|0
1629375190000|2021-08-19 12:13:10|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|11581.04|0
1629375200000|2021-08-19 12:13:20|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|11581.53|0
1629375210000|2021-08-19 12:13:30|11582.35|11582.35|11582.76|11582.76|11582.76|11582.76|11582.35|11582.35|0
1629375230000|2021-08-19 12:13:50|11582.68|11582.68|11583.09|11583.09|11583.09|11583.09|11582.68|11582.68|0
1629375240000|2021-08-19 12:14:00|11582.85|11582.85|11582.27|11582.27|11582.85|11582.85|11582.27|11582.27|0
1629375250000|2021-08-19 12:14:10|11582.12|11582.12|11581.88|11581.88|11582.12|11582.12|11581.88|11581.88|0
1629375260000|2021-08-19 12:14:20|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|11581.4|0
1629375270000|2021-08-19 12:14:30|11581.26|11581.26|11580.04|11580.04|11581.26|11581.26|11580.04|11580.04|0
1629375290000|2021-08-19 12:14:50|11580.11|11580.11|11577.57|11577.57|11580.11|11580.11|11577.57|11577.57|0
1629375300000|2021-08-19 12:15:00|11577.16|11577.16|11576.75|11576.75|11577.16|11577.16|11576.75|11576.75|0
1629375310000|2021-08-19 12:15:10|11576.67|11576.67|11576.75|11576.75|11576.75|11576.75|11576.67|11576.67|0
1629375320000|2021-08-19 12:15:20|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|11576.92|0
1629375330000|2021-08-19 12:15:30|11576.7|11576.7|11576.5|11576.5|11576.72|11576.72|11576.5|11576.5|0
1629375360000|2021-08-19 12:16:00|11576.05|11576.05|11575.64|11575.64|11576.05|11576.05|11575.64|11575.64|0
1629375370000|2021-08-19 12:16:10|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|0
1629375380000|2021-08-19 12:16:20|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|11573.41|0
1629375420000|2021-08-19 12:17:00|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|11573.63|0
1629375440000|2021-08-19 12:17:20|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|11572.64|0
1629375450000|2021-08-19 12:17:30|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|11572.86|0
1629375510000|2021-08-19 12:18:30|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|11572.52|0
1629375540000|2021-08-19 12:19:00|11572.86|11572.86|11572.78|11572.78|11572.86|11572.86|11572.78|11572.78|0
1629375560000|2021-08-19 12:19:20|11571.78|11571.78|11571.37|11571.37|11571.78|11571.78|11571.28|11571.28|0
1629375580000|2021-08-19 12:19:40|11571.42|11571.42|11571.47|11571.47|11571.47|11571.47|11571.42|11571.42|0
1629375600000|2021-08-19 12:20:00|11571.36|11571.36|11571.36|11571.36|11571.36|11571.36|11571.36|11571.36|0
1629375610000|2021-08-19 12:20:10|11571.85|11571.85|11571.91|11571.91|11571.91|11571.91|11571.85|11571.85|0
1629375620000|2021-08-19 12:20:20|11572.91|11572.91|11573.72|11573.72|11573.97|11573.97|11572.91|11572.91|0
1629375640000|2021-08-19 12:20:40|11573.24|11573.24|11573.24|11573.24|11573.24|11573.24|11573.24|11573.24|0
1629375650000|2021-08-19 12:20:50|11573.29|11573.29|11573.39|11573.39|11573.39|11573.39|11573.29|11573.29|0
1629375670000|2021-08-19 12:21:10|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|11572.9|0
1629375700000|2021-08-19 12:21:40|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|11573.01|0
1629375720000|2021-08-19 12:22:00|11572.84|11572.84|11572.84|11572.84|11572.84|11572.84|11572.84|11572.84|0
1629375730000|2021-08-19 12:22:10|11573.06|11573.06|11574.06|11574.06|11574.06|11574.06|11573.06|11573.06|0
1629375740000|2021-08-19 12:22:20|11574.47|11574.47|11574.83|11574.83|11574.83|11574.83|11574.47|11574.47|0
1629375750000|2021-08-19 12:22:30|11575.83|11575.83|11575.83|11575.83|11575.83|11575.83|11575.83|11575.83|0
1629375760000|2021-08-19 12:22:40|11576.83|11576.83|11577.32|11577.32|11577.32|11577.32|11576.83|11576.83|0
1629375780000|2021-08-19 12:23:00|11577.3|11577.3|11577.82|11577.82|11577.82|11577.82|11577.17|11577.17|0
1629375790000|2021-08-19 12:23:10|11576.81|11576.81|11577.05|11577.05|11577.05|11577.05|11576.81|11576.81|0
1629375830000|2021-08-19 12:23:50|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|11577.76|0
1629375850000|2021-08-19 12:24:10|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|11577.92|0
1629375860000|2021-08-19 12:24:20|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|11577.84|0
1629375910000|2021-08-19 12:25:10|11578.36|11578.36|11579.83|11579.83|11579.83|11579.83|11578.36|11578.36|0
1629375930000|2021-08-19 12:25:30|11580.32|11580.32|11582.33|11582.33|11582.33|11582.33|11580.32|11580.32|0
1629375950000|2021-08-19 12:25:50|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|11582.69|0
1629375960000|2021-08-19 12:26:00|11583.69|11583.69|11584.7|11584.7|11584.7|11584.7|11583.69|11583.69|0
1629375970000|2021-08-19 12:26:10|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|11584.86|0
1629376010000|2021-08-19 12:26:50|11584.78|11584.78|11584.19|11584.19|11584.78|11584.78|11584.19|11584.19|0
1629376020000|2021-08-19 12:27:00|11583.18|11583.18|11583.11|11583.11|11583.18|11583.18|11583.11|11583.11|0
1629376030000|2021-08-19 12:27:10|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|11583.18|0
1629376040000|2021-08-19 12:27:20|11582.94|11582.94|11582.94|11582.94|11582.94|11582.94|11582.94|11582.94|0
1629376070000|2021-08-19 12:27:50|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|11581.94|0
1629376080000|2021-08-19 12:28:00|11581.59|11581.59|11581.94|11581.94|11581.94|11581.94|11581.59|11581.59|0
1629376140000|2021-08-19 12:29:00|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|11582.1|0
1629376150000|2021-08-19 12:29:10|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|11581.84|0
1629376160000|2021-08-19 12:29:20|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|11582.18|0
1629376180000|2021-08-19 12:29:40|11582.01|11582.01|11581.84|11581.84|11582.01|11582.01|11581.84|11581.84|0
1629376190000|2021-08-19 12:29:50|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|11582.01|0
1629376200000|2021-08-19 12:30:00|11582.25|11582.25|11581.89|11581.89|11582.25|11582.25|11581.89|11581.89|0
1629376210000|2021-08-19 12:30:10|11581.8|11581.8|11581.66|11581.66|11581.8|11581.8|11581.55|11581.55|0
1629376230000|2021-08-19 12:30:30|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|11583.67|0
1629376240000|2021-08-19 12:30:40|11583.91|11583.91|11583.42|11583.42|11583.91|11583.91|11583.42|11583.42|0
1629376270000|2021-08-19 12:31:10|11583.25|11583.25|11583.25|11583.25|11583.25|11583.25|11583.25|11583.25|0
1629376310000|2021-08-19 12:31:50|11584.73|11584.73|11584.73|11584.73|11584.73|11584.73|11584.73|11584.73|0
1629376320000|2021-08-19 12:32:00|11586.2|11586.2|11586.2|11586.2|11586.2|11586.2|11586.2|11586.2|0
1629376330000|2021-08-19 12:32:10|11586.31|11586.31|11586.31|11586.31|11586.31|11586.31|11586.31|11586.31|0
1629376340000|2021-08-19 12:32:20|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|11586.44|0
1629376360000|2021-08-19 12:32:40|11586.93|11586.93|11587.43|11587.43|11587.43|11587.43|11586.93|11586.93|0
1629376370000|2021-08-19 12:32:50|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|11587.64|0
1629376380000|2021-08-19 12:33:00|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|11587.56|0
1629376390000|2021-08-19 12:33:10|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|11587.48|0
1629376400000|2021-08-19 12:33:20|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|11586.99|0
1629376410000|2021-08-19 12:33:30|11585.99|11585.99|11585.99|11585.99|11585.99|11585.99|11585.99|11585.99|0
1629376420000|2021-08-19 12:33:40|11585.75|11585.75|11585.75|11585.75|11585.75|11585.75|11585.75|11585.75|0
1629376440000|2021-08-19 12:34:00|11584.74|11584.74|11585.28|11585.28|11585.28|11585.28|11584.74|11584.74|0
1629376460000|2021-08-19 12:34:20|11585.11|11585.11|11584.94|11584.94|11585.11|11585.11|11584.94|11584.94|0
1629376500000|2021-08-19 12:35:00|11584.17|11584.17|11581.8|11581.8|11584.17|11584.17|11581.8|11581.8|0
1629376510000|2021-08-19 12:35:10|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|11581.95|0
1629376520000|2021-08-19 12:35:20|11581.71|11581.71|11581.55|11581.55|11581.71|11581.71|11581.55|11581.55|0
1629376530000|2021-08-19 12:35:30|11581.47|11581.47|11581.74|11581.74|11582.03|11582.03|11581.47|11581.47|0
1629376540000|2021-08-19 12:35:40|11581.53|11581.53|11579.56|11579.56|11581.53|11581.53|11579.56|11579.56|0
1629376550000|2021-08-19 12:35:50|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|11579.83|0
1629376560000|2021-08-19 12:36:00|11580.83|11580.83|11581.19|11581.19|11581.19|11581.19|11580.83|11580.83|0
1629376570000|2021-08-19 12:36:10|11583.15|11583.15|11583.19|11583.19|11583.19|11583.19|11583.02|11583.02|0
1629376580000|2021-08-19 12:36:20|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|11582.68|0
1629376620000|2021-08-19 12:37:00|11582.41|11582.41|11582.77|11582.77|11582.77|11582.77|11582.41|11582.41|0
1629376640000|2021-08-19 12:37:20|11581.45|11581.45|11581.53|11581.53|11581.53|11581.53|11581.45|11581.45|0
1629376660000|2021-08-19 12:37:40|11581.31|11581.31|11580.07|11580.07|11581.31|11581.31|11580.07|11580.07|0
1629376690000|2021-08-19 12:38:10|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|11579.06|0
1629376700000|2021-08-19 12:38:20|11578.72|11578.72|11578.72|11578.72|11578.72|11578.72|11578.36|11578.36|0
1629376710000|2021-08-19 12:38:30|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|11578.31|0
1629376730000|2021-08-19 12:38:50|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|11577.33|0
1629376750000|2021-08-19 12:39:10|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|11577.54|0
1629376760000|2021-08-19 12:39:20|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|11578.55|0
1629376790000|2021-08-19 12:39:50|11578.19|11578.19|11578.79|11578.79|11578.79|11578.79|11578.19|11578.19|0
1629376800000|2021-08-19 12:40:00|11579.78|11579.78|11579.78|11579.78|11579.78|11579.78|11579.78|11579.78|0
1629376810000|2021-08-19 12:40:10|11580.78|11580.78|11581.38|11581.38|11581.38|11581.38|11580.78|11580.78|0
1629376820000|2021-08-19 12:40:20|11580.37|11580.37|11580.39|11580.39|11580.39|11580.39|11580.37|11580.37|0
1629376830000|2021-08-19 12:40:30|11580.34|11580.34|11579.84|11579.84|11580.34|11580.34|11579.84|11579.84|0
1629376840000|2021-08-19 12:40:40|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|11579.73|0
1629376850000|2021-08-19 12:40:50|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|11579.87|0
1629376870000|2021-08-19 12:41:10|11579.51|11579.51|11579.02|11579.02|11579.51|11579.51|11579.02|11579.02|0
1629376880000|2021-08-19 12:41:20|11578.91|11578.91|11578.91|11578.91|11578.91|11578.91|11578.91|11578.91|0
1629376900000|2021-08-19 12:41:40|11579.89|11579.89|11579.89|11579.89|11579.89|11579.89|11579.89|11579.89|0
1629376910000|2021-08-19 12:41:50|11580.06|11580.06|11581.02|11581.02|11581.02|11581.02|11580.06|11580.06|0
1629376920000|2021-08-19 12:42:00|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|11580.94|0
1629376940000|2021-08-19 12:42:20|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|11581.02|0
1629376950000|2021-08-19 12:42:30|11581.18|11581.18|11581.82|11581.82|11581.82|11581.82|11581.18|11581.18|0
1629376960000|2021-08-19 12:42:40|11581.6|11581.6|11579.84|11579.84|11581.6|11581.6|11579.84|11579.84|0
1629376970000|2021-08-19 12:42:50|11579.43|11579.43|11579.05|11579.05|11579.43|11579.43|11579.05|11579.05|0
1629376990000|2021-08-19 12:43:10|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|11578.78|0
1629377000000|2021-08-19 12:43:20|11579.79|11579.79|11581.48|11581.48|11581.48|11581.48|11579.79|11579.79|0
1629377040000|2021-08-19 12:44:00|11581|11581|11581|11581|11581|11581|11581|11581|0
1629377080000|2021-08-19 12:44:40|11580.79|11580.79|11578.78|11578.78|11580.79|11580.79|11578.78|11578.78|0
1629377090000|2021-08-19 12:44:50|11578.67|11578.67|11578.56|11578.56|11578.67|11578.67|11578.56|11578.56|0
1629377100000|2021-08-19 12:45:00|11578.15|11578.15|11577.85|11577.85|11578.15|11578.15|11577.44|11577.44|0
1629377120000|2021-08-19 12:45:20|11577.01|11577.01|11576.02|11576.02|11577.01|11577.01|11576.02|11576.02|0
1629377140000|2021-08-19 12:45:40|11575.85|11575.85|11575.15|11575.15|11575.85|11575.85|11575.15|11575.15|0
1629377150000|2021-08-19 12:45:50|11574.98|11574.98|11572.48|11572.48|11574.98|11574.98|11572.48|11572.48|0
1629377160000|2021-08-19 12:46:00|11572.3|11572.3|11572.13|11572.13|11572.3|11572.3|11572.13|11572.13|0
1629377190000|2021-08-19 12:46:30|11571.87|11571.87|11571.87|11571.87|11571.87|11571.87|11571.87|11571.87|0
1629377200000|2021-08-19 12:46:40|11571.46|11571.46|11571.46|11571.46|11571.46|11571.46|11571.46|11571.46|0
1629377210000|2021-08-19 12:46:50|11572.07|11572.07|11572.02|11572.02|11572.07|11572.07|11572.02|11572.02|0
1629377220000|2021-08-19 12:47:00|11572.1|11572.1|11572.24|11572.24|11572.24|11572.24|11572.1|11572.1|0
1629377230000|2021-08-19 12:47:10|11570.23|11570.23|11569.72|11569.72|11570.23|11570.23|11569.72|11569.72|0
1629377240000|2021-08-19 12:47:20|11568.95|11568.95|11567.15|11567.15|11568.95|11568.95|11567.15|11567.15|0
1629377260000|2021-08-19 12:47:40|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|11566.98|0
1629377270000|2021-08-19 12:47:50|11566.81|11566.81|11566.89|11566.89|11566.89|11566.89|11566.81|11566.81|0
1629377290000|2021-08-19 12:48:10|11566.67|11566.67|11565.78|11565.78|11567.03|11567.03|11565.78|11565.78|0
1629377310000|2021-08-19 12:48:30|11565.84|11565.84|11565.53|11565.53|11565.89|11565.89|11565.53|11565.53|0
1629377320000|2021-08-19 12:48:40|11565.86|11565.86|11565.87|11565.87|11565.87|11565.87|11565.51|11565.51|0
1629377360000|2021-08-19 12:49:20|11565.82|11565.82|11565.99|11565.99|11565.99|11565.99|11565.82|11565.82|0
1629377380000|2021-08-19 12:49:40|11562.97|11562.97|11561.97|11561.97|11562.97|11562.97|11561.97|11561.97|0
1629377390000|2021-08-19 12:49:50|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|11562.24|0
1629377410000|2021-08-19 12:50:10|11561.98|11561.98|11561.84|11561.84|11561.98|11561.98|11561.49|11561.49|0
1629377420000|2021-08-19 12:50:20|11560.84|11560.84|11561.84|11561.84|11561.84|11561.84|11560.84|11560.84|0
1629377440000|2021-08-19 12:50:40|11559.83|11559.83|11559.83|11559.83|11560.84|11560.84|11559.83|11559.83|0
1629377450000|2021-08-19 12:50:50|11559.42|11559.42|11559.16|11559.16|11559.42|11559.42|11559.16|11559.16|0
1629377460000|2021-08-19 12:51:00|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|11558.15|0
1629377490000|2021-08-19 12:51:30|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|11559.16|0
1629377500000|2021-08-19 12:51:40|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|0
1629377520000|2021-08-19 12:52:00|11558.97|11558.97|11558.46|11558.46|11558.97|11558.97|11558.46|11558.46|0
1629377540000|2021-08-19 12:52:20|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|11557.46|0
1629377550000|2021-08-19 12:52:30|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|11557.1|0
1629377560000|2021-08-19 12:52:40|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|11555.09|0
1629377580000|2021-08-19 12:53:00|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|0
1629377590000|2021-08-19 12:53:10|11555.97|11555.97|11555.97|11555.97|11555.97|11555.97|11555.97|11555.97|0
1629377600000|2021-08-19 12:53:20|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|11556.05|0
1629377610000|2021-08-19 12:53:30|11556.12|11556.12|11556.81|11556.81|11556.81|11556.81|11555.81|11555.81|0
1629377620000|2021-08-19 12:53:40|11555.83|11555.83|11555.83|11555.83|11555.83|11555.83|11555.83|11555.83|0
1629377630000|2021-08-19 12:53:50|11555.91|11555.91|11555.83|11555.83|11555.99|11555.99|11555.83|11555.83|0
1629377640000|2021-08-19 12:54:00|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|11556.07|0
1629377650000|2021-08-19 12:54:10|11555.55|11555.55|11552.11|11552.11|11555.55|11555.55|11552.11|11552.11|0
1629377660000|2021-08-19 12:54:20|11551.94|11551.94|11550.95|11550.95|11551.94|11551.94|11550.95|11550.95|0
1629377670000|2021-08-19 12:54:30|11550.78|11550.78|11549.76|11549.76|11551.27|11551.27|11549.76|11549.76|0
1629377680000|2021-08-19 12:54:40|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|11549.68|0
1629377690000|2021-08-19 12:54:50|11549.57|11549.57|11549.46|11549.46|11549.57|11549.57|11549.46|11549.46|0
1629377710000|2021-08-19 12:55:10|11549.98|11549.98|11550.57|11550.57|11550.57|11550.57|11549.87|11549.87|0
1629377720000|2021-08-19 12:55:20|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|11551.06|0
1629377730000|2021-08-19 12:55:30|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|11550.86|0
1629377740000|2021-08-19 12:55:40|11550.99|11550.99|11550.99|11550.99|11550.99|11550.99|11550.99|11550.99|0
1629377750000|2021-08-19 12:55:50|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|11551.16|0
1629377760000|2021-08-19 12:56:00|11551.59|11551.59|11552.3|11552.3|11552.3|11552.3|11551.59|11551.59|0
1629377780000|2021-08-19 12:56:20|11551.95|11551.95|11551.72|11551.72|11551.98|11551.98|11551.72|11551.72|0
1629377790000|2021-08-19 12:56:30|11550.86|11550.86|11551.42|11551.42|11551.42|11551.42|11550.86|11550.86|0
1629377800000|2021-08-19 12:56:40|11552.42|11552.42|11552.37|11552.37|11552.42|11552.42|11552.37|11552.37|0
1629377810000|2021-08-19 12:56:50|11552.22|11552.22|11552.22|11552.22|11552.22|11552.22|11552.22|11552.22|0
1629377820000|2021-08-19 12:57:00|11552.63|11552.63|11552.93|11552.93|11552.93|11552.93|11552.63|11552.63|0
1629377830000|2021-08-19 12:57:10|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|11552.77|0
1629377840000|2021-08-19 12:57:20|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|11553.26|0
1629377850000|2021-08-19 12:57:30|11553.48|11553.48|11553.48|11553.48|11553.48|11553.48|11553.48|11553.48|0
1629377860000|2021-08-19 12:57:40|11554.48|11554.48|11554.48|11554.48|11554.69|11554.69|11554.48|11554.48|0
1629377870000|2021-08-19 12:57:50|11554.75|11554.75|11554.78|11554.78|11554.78|11554.78|11554.75|11554.75|0
1629377880000|2021-08-19 12:58:00|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|11554.48|0
1629377890000|2021-08-19 12:58:10|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|11554.58|0
1629377910000|2021-08-19 12:58:30|11555.58|11555.58|11556.01|11556.01|11556.01|11556.01|11555.58|11555.58|0
1629377930000|2021-08-19 12:58:50|11555.8|11555.8|11555.8|11555.8|11555.8|11555.8|11555.8|11555.8|0
1629377940000|2021-08-19 12:59:00|11556.14|11556.14|11555.93|11555.93|11556.14|11556.14|11555.93|11555.93|0
1629377950000|2021-08-19 12:59:10|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|11556.1|0
1629377970000|2021-08-19 12:59:30|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|11556.61|0
1629378000000|2021-08-19 13:00:00|11557.11|11557.11|11557.6|11557.6|11557.6|11557.6|11557.11|11557.11|0
1629378010000|2021-08-19 13:00:10|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|11555.59|0
1629378020000|2021-08-19 13:00:20|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|11555.1|0
1629378030000|2021-08-19 13:00:30|11555.27|11555.27|11556.16|11556.16|11556.16|11556.16|11555.27|11555.27|0
1629378050000|2021-08-19 13:00:50|11555.75|11555.75|11555.5|11555.5|11555.75|11555.75|11555.5|11555.5|0
1629378060000|2021-08-19 13:01:00|11555.4|11555.4|11556.4|11556.4|11556.4|11556.4|11555.4|11555.4|0
1629378070000|2021-08-19 13:01:10|11556.48|11556.48|11558.45|11558.45|11558.45|11558.45|11556.48|11556.48|0
1629378100000|2021-08-19 13:01:40|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|11558.66|0
1629378120000|2021-08-19 13:02:00|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|11558.71|0
1629378150000|2021-08-19 13:02:30|11558.79|11558.79|11558.74|11558.74|11558.79|11558.79|11558.74|11558.74|0
1629378160000|2021-08-19 13:02:40|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|11558.57|0
1629378210000|2021-08-19 13:03:30|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|11557.59|0
1629378220000|2021-08-19 13:03:40|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|11556.58|0
1629378240000|2021-08-19 13:04:00|11556.79|11556.79|11556.89|11556.89|11556.89|11556.89|11556.79|11556.79|0
1629378260000|2021-08-19 13:04:20|11556.4|11556.4|11556.18|11556.18|11556.4|11556.4|11556.18|11556.18|0
1629378280000|2021-08-19 13:04:40|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|11556.35|0
1629378290000|2021-08-19 13:04:50|11556|11556|11556|11556|11556|11556|11556|11556|0
1629378300000|2021-08-19 13:05:00|11557|11557|11556.65|11556.65|11557|11557|11556.65|11556.65|0
1629378330000|2021-08-19 13:05:30|11556.82|11556.82|11556.33|11556.33|11556.82|11556.82|11556.33|11556.33|0
1629378340000|2021-08-19 13:05:40|11556.74|11556.74|11557.97|11557.97|11557.97|11557.97|11556.74|11556.74|0
1629378350000|2021-08-19 13:05:50|11558.32|11558.32|11562.67|11562.67|11562.67|11562.67|11558.32|11558.32|0
1629378360000|2021-08-19 13:06:00|11563.67|11563.67|11563.59|11563.59|11563.67|11563.67|11563.59|11563.59|0
1629378380000|2021-08-19 13:06:20|11563.51|11563.51|11563.22|11563.22|11563.51|11563.51|11563.22|11563.22|0
1629378400000|2021-08-19 13:06:40|11562.81|11562.81|11563.31|11563.31|11563.31|11563.31|11562.81|11562.81|0
1629378420000|2021-08-19 13:07:00|11564.39|11564.39|11564.47|11564.47|11564.47|11564.47|11564.39|11564.39|0
1629378430000|2021-08-19 13:07:10|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|11564.68|0
1629378450000|2021-08-19 13:07:30|11564.42|11564.42|11564.07|11564.07|11564.42|11564.42|11564.07|11564.07|0
1629378460000|2021-08-19 13:07:40|11563.07|11563.07|11563.66|11563.66|11564.07|11564.07|11563.07|11563.07|0
1629378490000|2021-08-19 13:08:10|11563.87|11563.87|11563.87|11563.87|11563.87|11563.87|11563.87|11563.87|0
1629378500000|2021-08-19 13:08:20|11563.37|11563.37|11564.09|11564.09|11564.09|11564.09|11563.37|11563.37|0
1629378510000|2021-08-19 13:08:30|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|11564.53|0
1629378520000|2021-08-19 13:08:40|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|11564.93|0
1629378530000|2021-08-19 13:08:50|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|11565.94|0
1629378540000|2021-08-19 13:09:00|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|11566.18|0
1629378550000|2021-08-19 13:09:10|11566.58|11566.58|11562.34|11562.34|11566.58|11566.58|11562.34|11562.34|0
1629378570000|2021-08-19 13:09:30|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|11562.69|0
1629378580000|2021-08-19 13:09:40|11562.48|11562.48|11562.48|11562.48|11562.48|11562.48|11562.3|11562.3|0
1629378590000|2021-08-19 13:09:50|11562.4|11562.4|11559.98|11559.98|11562.4|11562.4|11559.98|11559.98|0
1629378600000|2021-08-19 13:10:00|11559|11559|11559.89|11559.89|11560|11560|11559|11559|0
1629378620000|2021-08-19 13:10:20|11562.39|11562.39|11562.58|11562.58|11562.58|11562.58|11562.17|11562.17|0
1629378660000|2021-08-19 13:11:00|11562.94|11562.94|11562.94|11562.94|11562.94|11562.94|11562.94|11562.94|0
1629378670000|2021-08-19 13:11:10|11563.37|11563.37|11566.12|11566.12|11566.12|11566.12|11563.37|11563.37|0
1629378690000|2021-08-19 13:11:30|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|11567.13|0
1629378710000|2021-08-19 13:11:50|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|11567.21|0
1629378720000|2021-08-19 13:12:00|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|11567.7|0
1629378730000|2021-08-19 13:12:10|11568.13|11568.13|11568.13|11568.13|11568.13|11568.13|11568.13|11568.13|0
1629378740000|2021-08-19 13:12:20|11568.21|11568.21|11568.21|11568.21|11568.21|11568.21|11568.21|11568.21|0
1629378760000|2021-08-19 13:12:40|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|11568.56|0
1629378770000|2021-08-19 13:12:50|11569.56|11569.56|11571.82|11571.82|11571.82|11571.82|11569.56|11569.56|0
1629378780000|2021-08-19 13:13:00|11571.79|11571.79|11570.87|11570.87|11571.92|11571.92|11570.85|11570.85|0
1629378790000|2021-08-19 13:13:10|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|11570.8|0
1629378800000|2021-08-19 13:13:20|11571.29|11571.29|11572.29|11572.29|11572.29|11572.29|11571.29|11571.29|0
1629378810000|2021-08-19 13:13:30|11572.65|11572.65|11572.5|11572.5|11572.65|11572.65|11572.5|11572.5|0
1629378840000|2021-08-19 13:14:00|11572.44|11572.44|11576.18|11576.18|11576.18|11576.18|11572.2|11572.2|0
1629378850000|2021-08-19 13:14:10|11576.29|11576.29|11576.38|11576.38|11576.38|11576.38|11576.29|11576.29|0
1629378910000|2021-08-19 13:15:10|11576.46|11576.46|11576.88|11576.88|11576.88|11576.88|11576.46|11576.46|0
1629378920000|2021-08-19 13:15:20|11577.53|11577.53|11579.59|11579.59|11579.59|11579.59|11577.53|11577.53|0
1629378930000|2021-08-19 13:15:30|11579.78|11579.78|11582.25|11582.25|11582.65|11582.65|11579.78|11579.78|0
1629378940000|2021-08-19 13:15:40|11582.6|11582.6|11582.77|11582.77|11582.77|11582.77|11582.6|11582.6|0
1629378950000|2021-08-19 13:15:50|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|11583.01|0
1629378960000|2021-08-19 13:16:00|11583.16|11583.16|11585.07|11585.07|11585.23|11585.23|11583.16|11583.16|0
1629378970000|2021-08-19 13:16:10|11585.57|11585.57|11585.43|11585.43|11585.92|11585.92|11585.43|11585.43|0
1629378980000|2021-08-19 13:16:20|11585.28|11585.28|11585.28|11585.28|11585.28|11585.28|11585.28|11585.28|0
1629379010000|2021-08-19 13:16:50|11585.52|11585.52|11585.52|11585.52|11585.52|11585.52|11585.52|11585.52|0
1629379020000|2021-08-19 13:17:00|11585.03|11585.03|11583.23|11583.23|11585.03|11585.03|11583.23|11583.23|0
1629379030000|2021-08-19 13:17:10|11583.02|11583.02|11583.51|11583.51|11583.51|11583.51|11583.02|11583.02|0
1629379040000|2021-08-19 13:17:20|11584.51|11584.51|11585.52|11585.52|11585.52|11585.52|11584.51|11584.51|0
1629379050000|2021-08-19 13:17:30|11586.5|11586.5|11586.72|11586.72|11586.72|11586.72|11586.5|11586.5|0
1629379080000|2021-08-19 13:18:00|11587.01|11587.01|11586.01|11586.01|11587.01|11587.01|11586.01|11586.01|0
1629379120000|2021-08-19 13:18:40|11586.12|11586.12|11586.12|11586.12|11586.34|11586.34|11586.12|11586.12|0
1629379130000|2021-08-19 13:18:50|11586.2|11586.2|11586.2|11586.2|11586.2|11586.2|11586.2|11586.2|0
1629379140000|2021-08-19 13:19:00|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|11586.56|0
1629379160000|2021-08-19 13:19:20|11586.67|11586.67|11586.2|11586.2|11586.67|11586.67|11586.12|11586.12|0
1629379180000|2021-08-19 13:19:40|11586.28|11586.28|11587.33|11587.33|11587.33|11587.33|11586.28|11586.28|0
1629379190000|2021-08-19 13:19:50|11587.55|11587.55|11587.55|11587.55|11587.55|11587.55|11587.55|11587.55|0
1629379200000|2021-08-19 13:20:00|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|11587.14|0
1629379210000|2021-08-19 13:20:10|11587.29|11587.29|11586.75|11586.75|11587.29|11587.29|11586.75|11586.75|0
1629379220000|2021-08-19 13:20:20|11587.06|11587.06|11587.06|11587.06|11587.06|11587.06|11587.06|11587.06|0
1629379230000|2021-08-19 13:20:30|11586.89|11586.89|11586.89|11586.89|11586.89|11586.89|11586.89|11586.89|0
1629379250000|2021-08-19 13:20:50|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|11588.9|0
1629379260000|2021-08-19 13:21:00|11589.31|11589.31|11589.72|11589.72|11589.72|11589.72|11589.31|11589.31|0
1629379270000|2021-08-19 13:21:10|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|11589.64|0
1629379310000|2021-08-19 13:21:50|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|11589.72|0
1629379320000|2021-08-19 13:22:00|11588.72|11588.72|11587.47|11587.47|11588.72|11588.72|11587.47|11587.47|0
1629379360000|2021-08-19 13:22:40|11587.55|11587.55|11587.87|11587.87|11587.87|11587.87|11587.55|11587.55|0
1629379370000|2021-08-19 13:22:50|11588.87|11588.87|11590.08|11590.08|11590.08|11590.08|11588.87|11588.87|0
1629379380000|2021-08-19 13:23:00|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|11591.31|0
1629379420000|2021-08-19 13:23:40|11591.09|11591.09|11591.61|11591.61|11591.61|11591.61|11591.09|11591.09|0
1629379440000|2021-08-19 13:24:00|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|11591.66|0
1629379450000|2021-08-19 13:24:10|11590.43|11590.43|11590.43|11590.43|11590.43|11590.43|11590.43|11590.43|0
1629379490000|2021-08-19 13:24:50|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|11590.19|0
1629379500000|2021-08-19 13:25:00|11588.18|11588.18|11588.5|11588.5|11588.66|11588.66|11588.18|11588.18|0
1629379510000|2021-08-19 13:25:10|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|11589.21|0
1629379520000|2021-08-19 13:25:20|11588.8|11588.8|11588.97|11588.97|11588.97|11588.97|11588.8|11588.8|0
1629379530000|2021-08-19 13:25:30|11589.49|11589.49|11591.95|11591.95|11591.95|11591.95|11589.49|11589.49|0
1629379540000|2021-08-19 13:25:40|11592|11592|11592.17|11592.17|11592.17|11592.17|11592|11592|0
1629379550000|2021-08-19 13:25:50|11592.33|11592.33|11594.34|11594.34|11594.34|11594.34|11592.17|11592.17|0
1629379570000|2021-08-19 13:26:10|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|11594.5|0
1629379580000|2021-08-19 13:26:20|11594.58|11594.58|11594.48|11594.48|11594.74|11594.74|11594.38|11594.38|0
1629379590000|2021-08-19 13:26:30|11594.33|11594.33|11594.94|11594.94|11595.21|11595.21|11594.18|11594.18|0
1629379600000|2021-08-19 13:26:40|11596|11596|11596.71|11596.71|11596.71|11596.71|11596|11596|0
1629379610000|2021-08-19 13:26:50|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|11596.36|0
1629379620000|2021-08-19 13:27:00|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|11596.4|0
1629379630000|2021-08-19 13:27:10|11597.4|11597.4|11596.04|11596.04|11597.4|11597.4|11596.04|11596.04|0
1629379660000|2021-08-19 13:27:40|11596.56|11596.56|11597.62|11597.62|11597.62|11597.62|11596.56|11596.56|0
1629379670000|2021-08-19 13:27:50|11598.62|11598.62|11599.02|11599.02|11599.02|11599.02|11598.62|11598.62|0
1629379700000|2021-08-19 13:28:20|11597.79|11597.79|11597.79|11597.79|11597.79|11597.79|11597.79|11597.79|0
1629379710000|2021-08-19 13:28:30|11598.79|11598.79|11598.92|11598.92|11598.92|11598.92|11598.79|11598.79|0
1629379720000|2021-08-19 13:28:40|11598.81|11598.81|11598.98|11598.98|11598.98|11598.98|11598.81|11598.81|0
1629379730000|2021-08-19 13:28:50|11599.69|11599.69|11600.1|11600.1|11600.1|11600.1|11599.69|11599.69|0
1629379740000|2021-08-19 13:29:00|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|11601.11|0
1629379750000|2021-08-19 13:29:10|11601.28|11601.28|11603.29|11603.29|11603.29|11603.29|11601.28|11601.28|0
1629379760000|2021-08-19 13:29:20|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|11603.69|0
1629379800000|2021-08-19 13:30:00|11603.33|11603.33|11602.3|11602.3|11603.33|11603.33|11601.92|11601.92|0
1629379810000|2021-08-19 13:30:10|11602.54|11602.54|11602.73|11602.73|11602.95|11602.95|11602.54|11602.54|0
1629379820000|2021-08-19 13:30:20|11603.16|11603.16|11604|11604|11604|11604|11603.16|11603.16|0
1629379830000|2021-08-19 13:30:30|11605.23|11605.23|11604.06|11604.06|11605.23|11605.23|11604|11604|0
1629379840000|2021-08-19 13:30:40|11604.46|11604.46|11602.34|11602.34|11605.11|11605.11|11602.34|11602.34|0
1629379850000|2021-08-19 13:30:50|11601.34|11601.34|11603.35|11603.35|11603.35|11603.35|11601.34|11601.34|0
1629379860000|2021-08-19 13:31:00|11603.58|11603.58|11603.68|11603.68|11603.68|11603.68|11603.58|11603.58|0
1629379870000|2021-08-19 13:31:10|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|11603.89|0
1629379880000|2021-08-19 13:31:20|11603.81|11603.81|11603.73|11603.73|11603.81|11603.81|11603.73|11603.73|0
1629379890000|2021-08-19 13:31:30|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|11604.17|0
1629379900000|2021-08-19 13:31:40|11603.76|11603.76|11603.6|11603.6|11603.76|11603.76|11603.6|11603.6|0
1629379910000|2021-08-19 13:31:50|11603.68|11603.68|11607.07|11607.07|11607.31|11607.31|11603.64|11603.64|0
1629379920000|2021-08-19 13:32:00|11606.91|11606.91|11610.67|11610.67|11610.67|11610.67|11606.91|11606.91|0
1629379930000|2021-08-19 13:32:10|11610.84|11610.84|11610.77|11610.77|11610.84|11610.84|11610.77|11610.77|0
1629379940000|2021-08-19 13:32:20|11609.77|11609.77|11608.3|11608.3|11609.77|11609.77|11608.3|11608.3|0
1629379950000|2021-08-19 13:32:30|11608.26|11608.26|11608.02|11608.02|11608.26|11608.26|11608.02|11608.02|0
1629379960000|2021-08-19 13:32:40|11607.02|11607.02|11603.65|11603.65|11607.02|11607.02|11603.65|11603.65|0
1629379970000|2021-08-19 13:32:50|11602.94|11602.94|11601.97|11601.97|11602.94|11602.94|11601.97|11601.97|0
1629379980000|2021-08-19 13:33:00|11601.8|11601.8|11600.45|11600.45|11602.13|11602.13|11600.45|11600.45|0
1629379990000|2021-08-19 13:33:10|11599.78|11599.78|11600.72|11600.72|11600.72|11600.72|11599.58|11599.58|0
1629380000000|2021-08-19 13:33:20|11600.88|11600.88|11602.39|11602.39|11602.39|11602.39|11600.88|11600.88|0
1629380010000|2021-08-19 13:33:30|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|11602.73|0
1629380030000|2021-08-19 13:33:50|11602.8|11602.8|11602.39|11602.39|11602.8|11602.8|11602.39|11602.39|0
1629380040000|2021-08-19 13:34:00|11602.55|11602.55|11604.3|11604.3|11604.3|11604.3|11602.55|11602.55|0
1629380050000|2021-08-19 13:34:10|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|11604.13|0
1629380060000|2021-08-19 13:34:20|11603.98|11603.98|11604.97|11604.97|11604.97|11604.97|11603.74|11603.74|0
1629380070000|2021-08-19 13:34:30|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|11605.21|0
1629380080000|2021-08-19 13:34:40|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|11609.1|0
1629380090000|2021-08-19 13:34:50|11609.92|11609.92|11610.3|11610.3|11610.7|11610.7|11609.92|11609.92|0
1629380100000|2021-08-19 13:35:00|11610.08|11610.08|11613.86|11613.86|11613.86|11613.86|11610.08|11610.08|0
1629380110000|2021-08-19 13:35:10|11613.8|11613.8|11614.72|11614.72|11614.89|11614.89|11613.75|11613.75|0
1629380120000|2021-08-19 13:35:20|11614.52|11614.52|11614.87|11614.87|11614.87|11614.87|11614.52|11614.52|0
1629380130000|2021-08-19 13:35:30|11615.28|11615.28|11614.2|11614.2|11615.28|11615.28|11614.2|11614.2|0
1629380140000|2021-08-19 13:35:40|11614.72|11614.72|11615.95|11615.95|11615.95|11615.95|11614.72|11614.72|0
1629380160000|2021-08-19 13:36:00|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|11614.72|0
1629380170000|2021-08-19 13:36:10|11614.55|11614.55|11613.14|11613.14|11614.55|11614.55|11613.14|11613.14|0
1629380180000|2021-08-19 13:36:20|11613.09|11613.09|11613.09|11613.09|11613.09|11613.09|11613.09|11613.09|0
1629380200000|2021-08-19 13:36:40|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|11614.09|0
1629380210000|2021-08-19 13:36:50|11613.74|11613.74|11612.73|11612.73|11613.74|11613.74|11612.73|11612.73|0
1629380240000|2021-08-19 13:37:20|11613.96|11613.96|11616.76|11616.76|11616.76|11616.76|11613.96|11613.96|0
1629380250000|2021-08-19 13:37:30|11617.77|11617.77|11620.45|11620.45|11620.45|11620.45|11617.77|11617.77|0
1629380260000|2021-08-19 13:37:40|11620.91|11620.91|11621.05|11621.05|11621.31|11621.31|11620.91|11620.91|0
1629380270000|2021-08-19 13:37:50|11618.83|11618.83|11614.7|11614.7|11618.83|11618.83|11614.52|11614.52|0
1629380280000|2021-08-19 13:38:00|11614.94|11614.94|11615.42|11615.42|11615.42|11615.42|11614.94|11614.94|0
1629380290000|2021-08-19 13:38:10|11615.18|11615.18|11615.18|11615.18|11615.18|11615.18|11615.18|11615.18|0
1629380300000|2021-08-19 13:38:20|11615.02|11615.02|11614.86|11614.86|11615.02|11615.02|11614.86|11614.86|0
1629380310000|2021-08-19 13:38:30|11615.1|11615.1|11615.18|11615.18|11615.18|11615.18|11615.1|11615.1|0
1629380330000|2021-08-19 13:38:50|11615.11|11615.11|11615.03|11615.03|11615.11|11615.11|11615.03|11615.03|0
1629380350000|2021-08-19 13:39:10|11615.11|11615.11|11615.58|11615.58|11615.58|11615.58|11615.11|11615.11|0
1629380360000|2021-08-19 13:39:20|11615.99|11615.99|11621.95|11621.95|11621.95|11621.95|11615.99|11615.99|0
1629380370000|2021-08-19 13:39:30|11621.87|11621.87|11620.79|11620.79|11621.87|11621.87|11620.79|11620.79|0
1629380380000|2021-08-19 13:39:40|11620.57|11620.57|11618.89|11618.89|11620.57|11620.57|11618.89|11618.89|0
1629380390000|2021-08-19 13:39:50|11617.89|11617.89|11618.03|11618.03|11618.03|11618.03|11617.89|11617.89|0
1629380400000|2021-08-19 13:40:00|11619.26|11619.26|11619.25|11619.25|11619.42|11619.42|11619.25|11619.25|0
1629380410000|2021-08-19 13:40:10|11621.26|11621.26|11620.03|11620.03|11621.26|11621.26|11620.03|11620.03|0
1629380420000|2021-08-19 13:40:20|11619.87|11619.87|11616.49|11616.49|11620.09|11620.09|11616.49|11616.49|0
1629380430000|2021-08-19 13:40:30|11616.14|11616.14|11615.9|11615.9|11616.14|11616.14|11615.9|11615.9|0
1629380440000|2021-08-19 13:40:40|11616.07|11616.07|11614.68|11614.68|11616.07|11616.07|11614.68|11614.68|0
1629380450000|2021-08-19 13:40:50|11614.47|11614.47|11611.24|11611.24|11614.47|11614.47|11611.24|11611.24|0
1629380460000|2021-08-19 13:41:00|11611.07|11611.07|11612.1|11612.1|11612.1|11612.1|11610.86|11610.86|0
1629380480000|2021-08-19 13:41:20|11612.91|11612.91|11613.08|11613.08|11613.08|11613.08|11612.91|11612.91|0
1629380490000|2021-08-19 13:41:30|11613.16|11613.16|11613.81|11613.81|11613.81|11613.81|11613.16|11613.16|0
1629380500000|2021-08-19 13:41:40|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|11615.04|0
1629380510000|2021-08-19 13:41:50|11615.08|11615.08|11615.21|11615.21|11615.21|11615.21|11615.04|11615.04|0
1629380520000|2021-08-19 13:42:00|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|11618.23|0
1629380530000|2021-08-19 13:42:10|11619.04|11619.04|11619.92|11619.92|11619.92|11619.92|11619.04|11619.04|0
1629380540000|2021-08-19 13:42:20|11619.46|11619.46|11620.43|11620.43|11620.43|11620.43|11619.46|11619.46|0
1629380550000|2021-08-19 13:42:30|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|11620.56|0
1629380570000|2021-08-19 13:42:50|11621.04|11621.04|11626|11626|11626|11626|11621.04|11621.04|0
1629380590000|2021-08-19 13:43:10|11626.15|11626.15|11626.56|11626.56|11626.56|11626.56|11626.15|11626.15|0
1629380610000|2021-08-19 13:43:30|11626.48|11626.48|11624.53|11624.53|11626.49|11626.49|11624.53|11624.53|0
1629380620000|2021-08-19 13:43:40|11623.53|11623.53|11622.23|11622.23|11623.53|11623.53|11622.23|11622.23|0
1629380630000|2021-08-19 13:43:50|11621.88|11621.88|11622.09|11622.09|11622.09|11622.09|11621.88|11621.88|0
1629380640000|2021-08-19 13:44:00|11620.73|11620.73|11619.51|11619.51|11620.73|11620.73|11619.51|11619.51|0
1629380650000|2021-08-19 13:44:10|11619.11|11619.11|11620.34|11620.34|11620.34|11620.34|11619.11|11619.11|0
1629380660000|2021-08-19 13:44:20|11621.35|11621.35|11623.13|11623.13|11623.29|11623.29|11621.35|11621.35|0
1629380670000|2021-08-19 13:44:30|11623.54|11623.54|11623.79|11623.79|11623.79|11623.79|11623.54|11623.54|0
1629380680000|2021-08-19 13:44:40|11623.44|11623.44|11623.22|11623.22|11623.44|11623.44|11623.22|11623.22|0
1629380690000|2021-08-19 13:44:50|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|11623.07|0
1629380700000|2021-08-19 13:45:00|11622.84|11622.84|11622.22|11622.22|11622.84|11622.84|11622|11622|0
1629380710000|2021-08-19 13:45:10|11622.39|11622.39|11621.42|11621.42|11622.39|11622.39|11621.07|11621.07|0
1629380720000|2021-08-19 13:45:20|11621.64|11621.64|11620.49|11620.49|11621.64|11621.64|11620.41|11620.41|0
1629380730000|2021-08-19 13:45:30|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|11621.72|0
1629380740000|2021-08-19 13:45:40|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|11621.93|0
1629380750000|2021-08-19 13:45:50|11622.29|11622.29|11625.02|11625.02|11625.02|11625.02|11622.29|11622.29|0
1629380760000|2021-08-19 13:46:00|11626.25|11626.25|11627.57|11627.57|11627.57|11627.57|11626.25|11626.25|0
1629380770000|2021-08-19 13:46:10|11627.21|11627.21|11627.21|11627.21|11627.21|11627.21|11627.21|11627.21|0
1629380780000|2021-08-19 13:46:20|11627.64|11627.64|11627.64|11627.64|11627.64|11627.64|11627.64|11627.64|0
1629380790000|2021-08-19 13:46:30|11627.43|11627.43|11632.8|11632.8|11632.8|11632.8|11627.43|11627.43|0
1629380800000|2021-08-19 13:46:40|11632.45|11632.45|11631.44|11631.44|11632.45|11632.45|11631.44|11631.44|0
1629380810000|2021-08-19 13:46:50|11631.66|11631.66|11631.3|11631.3|11631.66|11631.66|11631.3|11631.3|0
1629380820000|2021-08-19 13:47:00|11630.08|11630.08|11630.86|11630.86|11631.27|11631.27|11629.86|11629.86|0
1629380830000|2021-08-19 13:47:10|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|11633.32|0
1629380840000|2021-08-19 13:47:20|11633.39|11633.39|11631.05|11631.05|11633.39|11633.39|11631.05|11631.05|0
1629380850000|2021-08-19 13:47:30|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|11631.13|0
1629380860000|2021-08-19 13:47:40|11630.91|11630.91|11631.04|11631.04|11631.04|11631.04|11630.91|11630.91|0
1629380870000|2021-08-19 13:47:50|11631.01|11631.01|11628.55|11628.55|11631.01|11631.01|11628.55|11628.55|0
1629380880000|2021-08-19 13:48:00|11628.31|11628.31|11627.15|11627.15|11628.31|11628.31|11627.15|11627.15|0
1629380900000|2021-08-19 13:48:20|11627|11627|11626.77|11626.77|11627|11627|11626.77|11626.77|0
1629380910000|2021-08-19 13:48:30|11626.56|11626.56|11626.35|11626.35|11626.56|11626.56|11626.35|11626.35|0
1629380920000|2021-08-19 13:48:40|11625.53|11625.53|11625.18|11625.18|11625.53|11625.53|11625.18|11625.18|0
1629380930000|2021-08-19 13:48:50|11624.17|11624.17|11624.6|11624.6|11624.6|11624.6|11624.17|11624.17|0
1629380940000|2021-08-19 13:49:00|11624.81|11624.81|11623.72|11623.72|11625.67|11625.67|11623.72|11623.72|0
1629380950000|2021-08-19 13:49:10|11623.51|11623.51|11621.74|11621.74|11623.51|11623.51|11621.74|11621.74|0
1629380960000|2021-08-19 13:49:20|11621.48|11621.48|11621.07|11621.07|11621.53|11621.53|11621.07|11621.07|0
1629380970000|2021-08-19 13:49:30|11620.55|11620.55|11618.79|11618.79|11620.55|11620.55|11618.79|11618.79|0
1629380990000|2021-08-19 13:49:50|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|11618.39|0
1629381000000|2021-08-19 13:50:00|11618.6|11618.6|11616.85|11616.85|11618.6|11618.6|11616.85|11616.85|0
1629381010000|2021-08-19 13:50:10|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|11617.85|0
1629381020000|2021-08-19 13:50:20|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|11617.69|0
1629381030000|2021-08-19 13:50:30|11618.1|11618.1|11622.1|11622.1|11622.1|11622.1|11618.1|11618.1|0
1629381040000|2021-08-19 13:50:40|11622.45|11622.45|11623.1|11623.1|11623.1|11623.1|11622.45|11622.45|0
1629381050000|2021-08-19 13:50:50|11623.37|11623.37|11626.49|11626.49|11626.49|11626.49|11623.37|11623.37|0
1629381060000|2021-08-19 13:51:00|11626.85|11626.85|11626.22|11626.22|11627.28|11627.28|11626.22|11626.22|0
1629381070000|2021-08-19 13:51:10|11626.14|11626.14|11625.8|11625.8|11626.14|11626.14|11624.98|11624.98|0
1629381080000|2021-08-19 13:51:20|11626.06|11626.06|11626.3|11626.3|11627.07|11627.07|11626.06|11626.06|0
1629381100000|2021-08-19 13:51:40|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|0
1629381110000|2021-08-19 13:51:50|11626.55|11626.55|11626.51|11626.51|11626.55|11626.55|11626.51|11626.51|0
1629381120000|2021-08-19 13:52:00|11627.52|11627.52|11628.16|11628.16|11628.16|11628.16|11627.52|11627.52|0
1629381130000|2021-08-19 13:52:10|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|11628.68|0
1629381140000|2021-08-19 13:52:20|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|11628.21|0
1629381150000|2021-08-19 13:52:30|11628.13|11628.13|11627.92|11627.92|11628.13|11628.13|11627.92|11627.92|0
1629381190000|2021-08-19 13:53:10|11628.18|11628.18|11628.61|11628.61|11628.61|11628.61|11628.18|11628.18|0
1629381200000|2021-08-19 13:53:20|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|0
1629381210000|2021-08-19 13:53:30|11628.18|11628.18|11627.82|11627.82|11628.18|11628.18|11627.82|11627.82|0
1629381220000|2021-08-19 13:53:40|11627.47|11627.47|11627.79|11627.79|11627.79|11627.79|11627.25|11627.25|0
1629381230000|2021-08-19 13:53:50|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|11627.75|0
1629381240000|2021-08-19 13:54:00|11627.54|11627.54|11628.55|11628.55|11628.79|11628.79|11627.54|11627.54|0
1629381250000|2021-08-19 13:54:10|11628.76|11628.76|11629.03|11629.03|11629.03|11629.03|11628.76|11628.76|0
1629381260000|2021-08-19 13:54:20|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|11630.03|0
1629381270000|2021-08-19 13:54:30|11630.56|11630.56|11632.67|11632.67|11632.67|11632.67|11630.56|11630.56|0
1629381280000|2021-08-19 13:54:40|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|11633.38|0
1629381300000|2021-08-19 13:55:00|11633.79|11633.79|11636.06|11636.06|11636.06|11636.06|11633.79|11633.79|0
1629381310000|2021-08-19 13:55:10|11635.06|11635.06|11635.47|11635.47|11636.07|11636.07|11634.84|11634.84|0
1629381320000|2021-08-19 13:55:20|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|11634.47|0
1629381330000|2021-08-19 13:55:30|11633.99|11633.99|11632.39|11632.39|11633.99|11633.99|11632.39|11632.39|0
1629381340000|2021-08-19 13:55:40|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|11631.38|0
1629381350000|2021-08-19 13:55:50|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|11631.17|0
1629381360000|2021-08-19 13:56:00|11631.03|11631.03|11626.6|11626.6|11631.03|11631.03|11626.6|11626.6|0
1629381370000|2021-08-19 13:56:10|11627.6|11627.6|11625.87|11625.87|11627.6|11627.6|11625.87|11625.87|0
1629381380000|2021-08-19 13:56:20|11625.21|11625.21|11625.63|11625.63|11626.11|11626.11|11625.21|11625.21|0
1629381390000|2021-08-19 13:56:30|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|11625.71|0
1629381400000|2021-08-19 13:56:40|11625.45|11625.45|11627.09|11627.09|11627.09|11627.09|11625.45|11625.45|0
1629381410000|2021-08-19 13:56:50|11627.31|11627.31|11627.23|11627.23|11627.55|11627.55|11627.06|11627.06|0
1629381420000|2021-08-19 13:57:00|11627.02|11627.02|11625.42|11625.42|11627.02|11627.02|11625.42|11625.42|0
1629381430000|2021-08-19 13:57:10|11625.85|11625.85|11627.16|11627.16|11627.16|11627.16|11625.63|11625.63|0
1629381440000|2021-08-19 13:57:20|11627.23|11627.23|11627.96|11627.96|11627.96|11627.96|11626.95|11626.95|0
1629381450000|2021-08-19 13:57:30|11626.95|11626.95|11626.46|11626.46|11626.95|11626.95|11626.46|11626.46|0
1629381470000|2021-08-19 13:57:50|11626.29|11626.29|11624.81|11624.81|11627.04|11627.04|11624.81|11624.81|0
1629381480000|2021-08-19 13:58:00|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|11625.22|0
1629381500000|2021-08-19 13:58:20|11625.38|11625.38|11626.04|11626.04|11626.15|11626.15|11625.38|11625.38|0
1629381510000|2021-08-19 13:58:30|11625.88|11625.88|11626.29|11626.29|11626.53|11626.53|11625.88|11625.88|0
1629381520000|2021-08-19 13:58:40|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|11627.3|0
1629381540000|2021-08-19 13:59:00|11626.89|11626.89|11626.66|11626.66|11626.89|11626.89|11626.41|11626.41|0
1629381550000|2021-08-19 13:59:10|11625.43|11625.43|11624.63|11624.63|11625.43|11625.43|11624.63|11624.63|0
1629381580000|2021-08-19 13:59:40|11623.4|11623.4|11624.4|11624.4|11624.4|11624.4|11623.4|11623.4|0
1629381590000|2021-08-19 13:59:50|11623.4|11623.4|11623.4|11623.4|11623.4|11623.4|11623.4|11623.4|0
1629381600000|2021-08-19 14:00:00|11623.32|11623.32|11623.55|11623.55|11623.55|11623.55|11623.32|11623.32|0
1629381610000|2021-08-19 14:00:10|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|11623.95|0
1629381620000|2021-08-19 14:00:20|11624.95|11624.95|11624.95|11624.95|11624.95|11624.95|11624.95|11624.95|0
1629381630000|2021-08-19 14:00:30|11623.95|11623.95|11624.3|11624.3|11624.3|11624.3|11623.95|11623.95|0
1629381650000|2021-08-19 14:00:50|11624.65|11624.65|11626.7|11626.7|11626.7|11626.7|11624.65|11624.65|0
1629381660000|2021-08-19 14:01:00|11626.92|11626.92|11629.19|11629.19|11629.24|11629.24|11626.7|11626.7|0
1629381670000|2021-08-19 14:01:10|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|11628.9|0
1629381680000|2021-08-19 14:01:20|11628.38|11628.38|11632.45|11632.45|11632.45|11632.45|11628.38|11628.38|0
1629381690000|2021-08-19 14:01:30|11629.99|11629.99|11632.17|11632.17|11633.4|11633.4|11629.99|11629.99|0
1629381700000|2021-08-19 14:01:40|11632.88|11632.88|11633.06|11633.06|11634.75|11634.75|11632.88|11632.88|0
1629381710000|2021-08-19 14:01:50|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|11633.24|0
1629381720000|2021-08-19 14:02:00|11633.5|11633.5|11632.27|11632.27|11633.63|11633.63|11632.27|11632.27|0
1629381730000|2021-08-19 14:02:10|11632.79|11632.79|11633.9|11633.9|11633.9|11633.9|11632.79|11632.79|0
1629381740000|2021-08-19 14:02:20|11634|11634|11634|11634|11634|11634|11634|11634|0
1629381750000|2021-08-19 14:02:30|11632|11632|11628.35|11628.35|11632|11632|11628.35|11628.35|0
1629381760000|2021-08-19 14:02:40|11628.22|11628.22|11628|11628|11628.22|11628.22|11628|11628|0
1629381770000|2021-08-19 14:02:50|11629.01|11629.01|11631.65|11631.65|11631.65|11631.65|11629.01|11629.01|0
1629381780000|2021-08-19 14:03:00|11632.08|11632.08|11630.72|11630.72|11632.08|11632.08|11630.5|11630.5|0
1629381790000|2021-08-19 14:03:10|11630.29|11630.29|11629.28|11629.28|11630.29|11630.29|11629.28|11629.28|0
1629381800000|2021-08-19 14:03:20|11629.45|11629.45|11629.99|11629.99|11630.2|11630.2|11629.45|11629.45|0
1629381810000|2021-08-19 14:03:30|11630.99|11630.99|11630.99|11630.99|11630.99|11630.99|11630.99|11630.99|0
1629381820000|2021-08-19 14:03:40|11633|11633|11634.27|11634.27|11634.27|11634.27|11633|11633|0
1629381830000|2021-08-19 14:03:50|11633.27|11633.27|11632.86|11632.86|11633.27|11633.27|11632.86|11632.86|0
1629381840000|2021-08-19 14:04:00|11632.78|11632.78|11632.78|11632.78|11632.78|11632.78|11632.78|11632.78|0
1629381860000|2021-08-19 14:04:20|11632.86|11632.86|11633.09|11633.09|11633.09|11633.09|11632.86|11632.86|0
1629381880000|2021-08-19 14:04:40|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|11633.31|0
1629381900000|2021-08-19 14:05:00|11633.23|11633.23|11633.23|11633.23|11633.23|11633.23|11633.23|11633.23|0
1629381910000|2021-08-19 14:05:10|11633.38|11633.38|11631.82|11631.82|11633.43|11633.43|11631.82|11631.82|0
1629381920000|2021-08-19 14:05:20|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|11630.59|0
1629381930000|2021-08-19 14:05:30|11630.51|11630.51|11631.36|11631.36|11631.74|11631.74|11630.51|11630.51|0
1629381950000|2021-08-19 14:05:50|11632.36|11632.36|11632.77|11632.77|11632.77|11632.77|11632.36|11632.36|0
1629381960000|2021-08-19 14:06:00|11630.76|11630.76|11630.19|11630.19|11630.76|11630.76|11629.19|11629.19|0
1629381970000|2021-08-19 14:06:10|11629.98|11629.98|11629.98|11629.98|11630.19|11630.19|11629.98|11629.98|0
1629381980000|2021-08-19 14:06:20|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|11629.82|0
1629381990000|2021-08-19 14:06:30|11629.61|11629.61|11628.91|11628.91|11630.27|11630.27|11628.91|11628.91|0
1629382000000|2021-08-19 14:06:40|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|11628.69|0
1629382010000|2021-08-19 14:06:50|11628.54|11628.54|11628.7|11628.7|11628.7|11628.7|11628.46|11628.46|0
1629382020000|2021-08-19 14:07:00|11629.7|11629.7|11631.1|11631.1|11631.1|11631.1|11629.66|11629.66|0
1629382030000|2021-08-19 14:07:10|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1629382050000|2021-08-19 14:07:30|11631.75|11631.75|11631.91|11631.91|11631.91|11631.91|11631.75|11631.75|0
1629382070000|2021-08-19 14:07:50|11632.12|11632.12|11631.91|11631.91|11632.12|11632.12|11631.91|11631.91|0
1629382080000|2021-08-19 14:08:00|11630.9|11630.9|11632.25|11632.25|11632.25|11632.25|11630.9|11630.9|0
1629382090000|2021-08-19 14:08:10|11632.61|11632.61|11633.02|11633.02|11633.02|11633.02|11632.61|11632.61|0
1629382100000|2021-08-19 14:08:20|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|11633.3|0
1629382110000|2021-08-19 14:08:30|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|11633.71|0
1629382120000|2021-08-19 14:08:40|11633.36|11633.36|11626.53|11626.53|11633.36|11633.36|11626.53|11626.53|0
1629382130000|2021-08-19 14:08:50|11626.71|11626.71|11627.01|11627.01|11627.01|11627.01|11626.2|11626.2|0
1629382140000|2021-08-19 14:09:00|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|0
1629382150000|2021-08-19 14:09:10|11627.5|11627.5|11628.15|11628.15|11628.15|11628.15|11627.15|11627.15|0
1629382160000|2021-08-19 14:09:20|11627.8|11627.8|11627.39|11627.39|11627.8|11627.8|11627.39|11627.39|0
1629382170000|2021-08-19 14:09:30|11627.03|11627.03|11627.46|11627.46|11627.46|11627.46|11627.03|11627.03|0
1629382180000|2021-08-19 14:09:40|11627.05|11627.05|11626.48|11626.48|11627.05|11627.05|11626.05|11626.05|0
1629382190000|2021-08-19 14:09:50|11626.26|11626.26|11623.33|11623.33|11626.26|11626.26|11623.25|11623.25|0
1629382200000|2021-08-19 14:10:00|11623.11|11623.11|11624.12|11624.12|11624.12|11624.12|11623.11|11623.11|0
1629382210000|2021-08-19 14:10:10|11623.9|11623.9|11625.31|11625.31|11625.31|11625.31|11622.67|11622.67|0
1629382230000|2021-08-19 14:10:30|11625.23|11625.23|11625.08|11625.08|11625.23|11625.23|11625.08|11625.08|0
1629382240000|2021-08-19 14:10:40|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|11624.67|0
1629382250000|2021-08-19 14:10:50|11623.66|11623.66|11623.66|11623.66|11623.66|11623.66|11623.66|11623.66|0
1629382260000|2021-08-19 14:11:00|11624.67|11624.67|11624.88|11624.88|11625.1|11625.1|11624.67|11624.67|0
1629382290000|2021-08-19 14:11:30|11624.8|11624.8|11623.79|11623.79|11624.8|11624.8|11623.79|11623.79|0
1629382310000|2021-08-19 14:11:50|11624.8|11624.8|11623.91|11623.91|11624.8|11624.8|11623.91|11623.91|0
1629382320000|2021-08-19 14:12:00|11623.68|11623.68|11625.39|11625.39|11625.39|11625.39|11623.68|11623.68|0
1629382330000|2021-08-19 14:12:10|11625.55|11625.55|11626.55|11626.55|11626.55|11626.55|11625.55|11625.55|0
1629382340000|2021-08-19 14:12:20|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|11626.95|0
1629382350000|2021-08-19 14:12:30|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|11626.59|0
1629382360000|2021-08-19 14:12:40|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|11627.41|0
1629382370000|2021-08-19 14:12:50|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|11627.51|0
1629382380000|2021-08-19 14:13:00|11626.51|11626.51|11626.51|11626.51|11626.51|11626.51|11626.51|11626.51|0
1629382390000|2021-08-19 14:13:10|11626.68|11626.68|11627.16|11627.16|11627.16|11627.16|11626.68|11626.68|0
1629382400000|2021-08-19 14:13:20|11628.65|11628.65|11629.56|11629.56|11629.66|11629.66|11628.65|11628.65|0
1629382410000|2021-08-19 14:13:30|11629.73|11629.73|11626.54|11626.54|11629.73|11629.73|11626.46|11626.46|0
1629382440000|2021-08-19 14:14:00|11626.95|11626.95|11626.49|11626.49|11626.95|11626.95|11626.13|11626.13|0
1629382460000|2021-08-19 14:14:20|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|11626.8|0
1629382470000|2021-08-19 14:14:30|11626.58|11626.58|11623.86|11623.86|11626.73|11626.73|11623.86|11623.86|0
1629382480000|2021-08-19 14:14:40|11622.86|11622.86|11622.28|11622.28|11622.86|11622.86|11622.28|11622.28|0
1629382490000|2021-08-19 14:14:50|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|11622.11|0
1629382500000|2021-08-19 14:15:00|11621.85|11621.85|11620.66|11620.66|11621.85|11621.85|11620.66|11620.66|0
1629382510000|2021-08-19 14:15:10|11619.95|11619.95|11617.92|11617.92|11619.95|11619.95|11617.84|11617.84|0
1629382520000|2021-08-19 14:15:20|11618|11618|11616.83|11616.83|11618|11618|11616.83|11616.83|0
1629382530000|2021-08-19 14:15:30|11617.24|11617.24|11617.65|11617.65|11617.65|11617.65|11617.24|11617.24|0
1629382540000|2021-08-19 14:15:40|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|11617.43|0
1629382550000|2021-08-19 14:15:50|11617.21|11617.21|11618.66|11618.66|11618.66|11618.66|11617.21|11617.21|0
1629382560000|2021-08-19 14:16:00|11619.07|11619.07|11620.6|11620.6|11620.6|11620.6|11619.07|11619.07|0
1629382580000|2021-08-19 14:16:20|11621.03|11621.03|11620.56|11620.56|11621.03|11621.03|11620.56|11620.56|0
1629382590000|2021-08-19 14:16:30|11621.56|11621.56|11620.56|11620.56|11621.56|11621.56|11620.56|11620.56|0
1629382600000|2021-08-19 14:16:40|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|11620.77|0
1629382610000|2021-08-19 14:16:50|11620.56|11620.56|11620.51|11620.51|11620.56|11620.56|11620.51|11620.51|0
1629382620000|2021-08-19 14:17:00|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|11620.59|0
1629382630000|2021-08-19 14:17:10|11620.8|11620.8|11620.59|11620.59|11620.8|11620.8|11620.59|11620.59|0
1629382640000|2021-08-19 14:17:20|11620.49|11620.49|11620.25|11620.25|11620.49|11620.49|11620.08|11620.08|0
1629382660000|2021-08-19 14:17:40|11620.46|11620.46|11619.98|11619.98|11620.68|11620.68|11619.98|11619.98|0
1629382680000|2021-08-19 14:18:00|11621.1|11621.1|11624.49|11624.49|11624.49|11624.49|11621.1|11621.1|0
1629382690000|2021-08-19 14:18:10|11622.48|11622.48|11624.49|11624.49|11624.49|11624.49|11621.48|11621.48|0
1629382700000|2021-08-19 14:18:20|11624.9|11624.9|11625.14|11625.14|11625.14|11625.14|11624.9|11624.9|0
1629382710000|2021-08-19 14:18:30|11625.34|11625.34|11624.39|11624.39|11625.39|11625.39|11624.39|11624.39|0
1629382720000|2021-08-19 14:18:40|11623.38|11623.38|11623.26|11623.26|11623.38|11623.38|11623.18|11623.18|0
1629382730000|2021-08-19 14:18:50|11624.49|11624.49|11630.19|11630.19|11630.19|11630.19|11624.49|11624.49|0
1629382740000|2021-08-19 14:19:00|11630.41|11630.41|11634.61|11634.61|11634.61|11634.61|11630.41|11630.41|0
1629382750000|2021-08-19 14:19:10|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|11633.6|0
1629382770000|2021-08-19 14:19:30|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|11632.6|0
1629382780000|2021-08-19 14:19:40|11632.44|11632.44|11632.36|11632.36|11632.44|11632.44|11632.36|11632.36|0
1629382790000|2021-08-19 14:19:50|11632.47|11632.47|11630.82|11630.82|11632.47|11632.47|11630.82|11630.82|0
1629382800000|2021-08-19 14:20:00|11629.59|11629.59|11631.84|11631.84|11631.84|11631.84|11629.59|11629.59|0
1629382810000|2021-08-19 14:20:10|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|0
1629382830000|2021-08-19 14:20:30|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|0
1629382840000|2021-08-19 14:20:40|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|11631.67|0
1629382850000|2021-08-19 14:20:50|11631.33|11631.33|11631.17|11631.17|11631.33|11631.33|11631.17|11631.17|0
1629382860000|2021-08-19 14:21:00|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|11630.95|0
1629382870000|2021-08-19 14:21:10|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1629382880000|2021-08-19 14:21:20|11629.65|11629.65|11630.01|11630.01|11630.01|11630.01|11629.65|11629.65|0
1629382890000|2021-08-19 14:21:30|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|11628.78|0
1629382910000|2021-08-19 14:21:50|11628.37|11628.37|11629.33|11629.33|11629.33|11629.33|11628.29|11628.29|0
1629382920000|2021-08-19 14:22:00|11630.34|11630.34|11629.12|11629.12|11630.34|11630.34|11629.12|11629.12|0
1629382940000|2021-08-19 14:22:20|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|11630.35|0
1629382950000|2021-08-19 14:22:30|11631.35|11631.35|11631.94|11631.94|11631.94|11631.94|11631.35|11631.35|0
1629382960000|2021-08-19 14:22:40|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|11632.08|0
1629382970000|2021-08-19 14:22:50|11631.97|11631.97|11632.27|11632.27|11632.27|11632.27|11631.9|11631.9|0
1629382990000|2021-08-19 14:23:10|11632.01|11632.01|11631.75|11631.75|11632.01|11632.01|11631.75|11631.75|0
1629383000000|2021-08-19 14:23:20|11630.52|11630.52|11631.14|11631.14|11631.14|11631.14|11630.52|11630.52|0
1629383020000|2021-08-19 14:23:40|11630.79|11630.79|11629.85|11629.85|11630.79|11630.79|11629.85|11629.85|0
1629383030000|2021-08-19 14:23:50|11630.38|11630.38|11630.1|11630.1|11630.38|11630.38|11630.1|11630.1|0
1629383040000|2021-08-19 14:24:00|11629.91|11629.91|11629.91|11629.91|11629.91|11629.91|11629.91|11629.91|0
1629383050000|2021-08-19 14:24:10|11629.99|11629.99|11632.24|11632.24|11632.24|11632.24|11629.99|11629.99|0
1629383060000|2021-08-19 14:24:20|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1629383070000|2021-08-19 14:24:30|11632.51|11632.51|11630.31|11630.31|11632.51|11632.51|11630.31|11630.31|0
1629383100000|2021-08-19 14:25:00|11630.08|11630.08|11629.67|11629.67|11630.68|11630.68|11629.67|11629.67|0
1629383110000|2021-08-19 14:25:10|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|11629.5|0
1629383120000|2021-08-19 14:25:20|11629.61|11629.61|11632.29|11632.29|11632.62|11632.62|11629.61|11629.61|0
1629383130000|2021-08-19 14:25:30|11632.46|11632.46|11631.95|11631.95|11633.74|11633.74|11631.95|11631.95|0
1629383140000|2021-08-19 14:25:40|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|11633.18|0
1629383160000|2021-08-19 14:26:00|11634.18|11634.18|11633.18|11633.18|11634.18|11634.18|11633.18|11633.18|0
1629383170000|2021-08-19 14:26:10|11633.08|11633.08|11632.5|11632.5|11633.08|11633.08|11632.5|11632.5|0
1629383190000|2021-08-19 14:26:30|11631.49|11631.49|11631.14|11631.14|11631.49|11631.49|11631.14|11631.14|0
1629383200000|2021-08-19 14:26:40|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|11631.33|0
1629383210000|2021-08-19 14:26:50|11631.18|11631.18|11631.02|11631.02|11631.18|11631.18|11631.02|11631.02|0
1629383220000|2021-08-19 14:27:00|11631.1|11631.1|11632.1|11632.1|11632.1|11632.1|11631.1|11631.1|0
1629383230000|2021-08-19 14:27:10|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|11632.45|0
1629383240000|2021-08-19 14:27:20|11632.38|11632.38|11631.73|11631.73|11632.38|11632.38|11631.73|11631.73|0
1629383250000|2021-08-19 14:27:30|11631.93|11631.93|11633.18|11633.18|11634.41|11634.41|11631.85|11631.85|0
1629383260000|2021-08-19 14:27:40|11633.42|11633.42|11633.66|11633.66|11633.66|11633.66|11633.42|11633.42|0
1629383280000|2021-08-19 14:28:00|11633.74|11633.74|11633.93|11633.93|11634.26|11634.26|11633.74|11633.74|0
1629383290000|2021-08-19 14:28:10|11634.93|11634.93|11634.25|11634.25|11635.06|11635.06|11634.25|11634.25|0
1629383300000|2021-08-19 14:28:20|11635.25|11635.25|11635.25|11635.25|11635.25|11635.25|11635.25|11635.25|0
1629383320000|2021-08-19 14:28:40|11634.96|11634.96|11635.13|11635.13|11635.13|11635.13|11634.96|11634.96|0
1629383330000|2021-08-19 14:28:50|11635.28|11635.28|11636.21|11636.21|11636.28|11636.28|11635.28|11635.28|0
1629383340000|2021-08-19 14:29:00|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|11636.42|0
1629383350000|2021-08-19 14:29:10|11638.43|11638.43|11639.25|11639.25|11639.25|11639.25|11638.43|11638.43|0
1629383370000|2021-08-19 14:29:30|11640.06|11640.06|11640.47|11640.47|11640.47|11640.47|11640.06|11640.06|0
1629383380000|2021-08-19 14:29:40|11640.69|11640.69|11643.54|11643.54|11644.55|11644.55|11640.69|11640.69|0
1629383390000|2021-08-19 14:29:50|11643.34|11643.34|11643.65|11643.65|11643.65|11643.65|11643.12|11643.12|0
1629383400000|2021-08-19 14:30:00|11643.81|11643.81|11644.95|11644.95|11645.57|11645.57|11643.81|11643.81|0
1629383410000|2021-08-19 14:30:10|11645.16|11645.16|11644.16|11644.16|11645.16|11645.16|11644.16|11644.16|0
1629383420000|2021-08-19 14:30:20|11645.16|11645.16|11648.43|11648.43|11648.59|11648.59|11645.16|11645.16|0
1629383430000|2021-08-19 14:30:30|11647.43|11647.43|11645.42|11645.42|11647.43|11647.43|11645.42|11645.42|0
1629383450000|2021-08-19 14:30:50|11645.2|11645.2|11644.44|11644.44|11645.8|11645.8|11644.44|11644.44|0
1629383460000|2021-08-19 14:31:00|11643.93|11643.93|11636.43|11636.43|11643.93|11643.93|11636.43|11636.43|0
1629383470000|2021-08-19 14:31:10|11637.09|11637.09|11636.58|11636.58|11637.09|11637.09|11636.58|11636.58|0
1629383480000|2021-08-19 14:31:20|11636.36|11636.36|11631.47|11631.47|11636.36|11636.36|11631.47|11631.47|0
1629383490000|2021-08-19 14:31:30|11631.12|11631.12|11629.76|11629.76|11631.12|11631.12|11629.76|11629.76|0
1629383500000|2021-08-19 14:31:40|11630.76|11630.76|11629.97|11629.97|11630.97|11630.97|11629.97|11629.97|0
1629383510000|2021-08-19 14:31:50|11630.78|11630.78|11630.78|11630.78|11630.78|11630.78|11630.78|11630.78|0
1629383520000|2021-08-19 14:32:00|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|11630.58|0
1629383530000|2021-08-19 14:32:10|11630.8|11630.8|11630.8|11630.8|11630.8|11630.8|11630.8|11630.8|0
1629383550000|2021-08-19 14:32:30|11630.53|11630.53|11629.55|11629.55|11630.78|11630.78|11629.55|11629.55|0
1629383560000|2021-08-19 14:32:40|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|11629.37|0
1629383570000|2021-08-19 14:32:50|11629.22|11629.22|11627.03|11627.03|11629.22|11629.22|11627.03|11627.03|0
1629383580000|2021-08-19 14:33:00|11627.22|11627.22|11626.63|11626.63|11627.22|11627.22|11626.63|11626.63|0
1629383590000|2021-08-19 14:33:10|11626.39|11626.39|11624.67|11624.67|11626.44|11626.44|11624.67|11624.67|0
1629383600000|2021-08-19 14:33:20|11624.45|11624.45|11621.71|11621.71|11624.45|11624.45|11621.71|11621.71|0
1629383610000|2021-08-19 14:33:30|11621.28|11621.28|11621.11|11621.11|11621.28|11621.28|11621.11|11621.11|0
1629383630000|2021-08-19 14:33:50|11620.76|11620.76|11618.93|11618.93|11620.76|11620.76|11618.93|11618.93|0
1629383640000|2021-08-19 14:34:00|11618.4|11618.4|11617.16|11617.16|11618.4|11618.4|11617.16|11617.16|0
1629383650000|2021-08-19 14:34:10|11616.94|11616.94|11616.94|11616.94|11616.94|11616.94|11616.94|11616.94|0
1629383660000|2021-08-19 14:34:20|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|11617.04|0
1629383670000|2021-08-19 14:34:30|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|11616.88|0
1629383680000|2021-08-19 14:34:40|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|11617.03|0
1629383700000|2021-08-19 14:35:00|11615.8|11615.8|11615.54|11615.54|11615.8|11615.8|11615.54|11615.54|0
1629383710000|2021-08-19 14:35:10|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|11615.13|0
1629383720000|2021-08-19 14:35:20|11616.13|11616.13|11613.79|11613.79|11616.13|11616.13|11613.79|11613.79|0
1629383730000|2021-08-19 14:35:30|11613.38|11613.38|11611.74|11611.74|11613.38|11613.38|11611.74|11611.74|0
1629383740000|2021-08-19 14:35:40|11610.74|11610.74|11612.75|11612.75|11612.75|11612.75|11610.74|11610.74|0
1629383760000|2021-08-19 14:36:00|11612.55|11612.55|11611.83|11611.83|11612.66|11612.66|11611.83|11611.83|0
1629383770000|2021-08-19 14:36:10|11612.34|11612.34|11614.79|11614.79|11614.79|11614.79|11612.34|11612.34|0
1629383780000|2021-08-19 14:36:20|11615.2|11615.2|11614.98|11614.98|11615.2|11615.2|11614.98|11614.98|0
1629383790000|2021-08-19 14:36:30|11615.06|11615.06|11616.51|11616.51|11616.51|11616.51|11615.06|11615.06|0
1629383810000|2021-08-19 14:36:50|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|11617.74|0
1629383820000|2021-08-19 14:37:00|11617.31|11617.31|11616.09|11616.09|11617.31|11617.31|11616.09|11616.09|0
1629383840000|2021-08-19 14:37:20|11615.98|11615.98|11615.78|11615.78|11615.98|11615.98|11615.78|11615.78|0
1629383870000|2021-08-19 14:37:50|11616.79|11616.79|11615.91|11615.91|11617.14|11617.14|11615.91|11615.91|0
1629383890000|2021-08-19 14:38:10|11615.75|11615.75|11615.67|11615.67|11615.75|11615.75|11615.67|11615.67|0
1629383900000|2021-08-19 14:38:20|11615.59|11615.59|11614.66|11614.66|11615.59|11615.59|11614.66|11614.66|0
1629383910000|2021-08-19 14:38:30|11614.49|11614.49|11615.19|11615.19|11615.19|11615.19|11614.49|11614.49|0
1629383920000|2021-08-19 14:38:40|11615.7|11615.7|11615.55|11615.55|11615.7|11615.7|11615.55|11615.55|0
1629383930000|2021-08-19 14:38:50|11615.21|11615.21|11615.21|11615.21|11615.21|11615.21|11615.21|11615.21|0
1629383940000|2021-08-19 14:39:00|11614.21|11614.21|11614.45|11614.45|11614.45|11614.45|11614.21|11614.21|0
1629383960000|2021-08-19 14:39:20|11613.74|11613.74|11613.5|11613.5|11613.74|11613.74|11613.5|11613.5|0
1629383970000|2021-08-19 14:39:30|11613.93|11613.93|11613.72|11613.72|11613.93|11613.93|11613.72|11613.72|0
1629383980000|2021-08-19 14:39:40|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|11613.5|0
1629383990000|2021-08-19 14:39:50|11613.67|11613.67|11613.19|11613.19|11613.67|11613.67|11613.19|11613.19|0
1629384000000|2021-08-19 14:40:00|11613.34|11613.34|11613.36|11613.36|11613.58|11613.58|11613.34|11613.34|0
1629384010000|2021-08-19 14:40:10|11613.72|11613.72|11613.4|11613.4|11613.72|11613.72|11613.4|11613.4|0
1629384020000|2021-08-19 14:40:20|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|11612.17|0
1629384030000|2021-08-19 14:40:30|11611.9|11611.9|11611.9|11611.9|11612.07|11612.07|11611.9|11611.9|0
1629384040000|2021-08-19 14:40:40|11610.9|11610.9|11610.76|11610.76|11611.11|11611.11|11610.76|11610.76|0
1629384050000|2021-08-19 14:40:50|11610.69|11610.69|11610.65|11610.65|11610.69|11610.69|11610.65|11610.65|0
1629384060000|2021-08-19 14:41:00|11610.43|11610.43|11610.09|11610.09|11610.43|11610.43|11610.09|11610.09|0
1629384070000|2021-08-19 14:41:10|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|11609.92|0
1629384080000|2021-08-19 14:41:20|11609.75|11609.75|11611.42|11611.42|11611.42|11611.42|11609.75|11609.75|0
1629384090000|2021-08-19 14:41:30|11611.18|11611.18|11611.85|11611.85|11611.85|11611.85|11611.18|11611.18|0
1629384100000|2021-08-19 14:41:40|11611.63|11611.63|11612.42|11612.42|11612.42|11612.42|11611.42|11611.42|0
1629384110000|2021-08-19 14:41:50|11612.32|11612.32|11611.32|11611.32|11612.32|11612.32|11611.32|11611.32|0
1629384120000|2021-08-19 14:42:00|11611.15|11611.15|11609.58|11609.58|11611.15|11611.15|11609.58|11609.58|0
1629384140000|2021-08-19 14:42:20|11609.71|11609.71|11609.71|11609.71|11609.71|11609.71|11609.71|11609.71|0
1629384160000|2021-08-19 14:42:40|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|11608.48|0
1629384170000|2021-08-19 14:42:50|11608.32|11608.32|11608.11|11608.11|11608.32|11608.32|11608.11|11608.11|0
1629384180000|2021-08-19 14:43:00|11607.98|11607.98|11606.21|11606.21|11607.98|11607.98|11606.21|11606.21|0
1629384210000|2021-08-19 14:43:30|11606.43|11606.43|11606.21|11606.21|11606.43|11606.43|11606.21|11606.21|0
1629384230000|2021-08-19 14:43:50|11606.05|11606.05|11606.05|11606.05|11606.05|11606.05|11606.05|11606.05|0
1629384240000|2021-08-19 14:44:00|11604.41|11604.41|11603.24|11603.24|11604.41|11604.41|11603.24|11603.24|0
1629384250000|2021-08-19 14:44:10|11603.49|11603.49|11603.23|11603.23|11603.49|11603.49|11603.23|11603.23|0
1629384270000|2021-08-19 14:44:30|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|11603.01|0
1629384290000|2021-08-19 14:44:50|11603.37|11603.37|11603.77|11603.77|11603.77|11603.77|11603.37|11603.37|0
1629384300000|2021-08-19 14:45:00|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|11603.95|0
1629384310000|2021-08-19 14:45:10|11604.16|11604.16|11603.95|11603.95|11604.16|11604.16|11603.95|11603.95|0
1629384330000|2021-08-19 14:45:30|11604|11604|11604|11604|11604|11604|11604|11604|0
1629384340000|2021-08-19 14:45:40|11603.86|11603.86|11603.97|11603.97|11603.97|11603.97|11603.86|11603.86|0
1629384350000|2021-08-19 14:45:50|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|11604.12|0
1629384360000|2021-08-19 14:46:00|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|11604.23|0
1629384370000|2021-08-19 14:46:10|11604.08|11604.08|11605.09|11605.09|11605.09|11605.09|11604.08|11604.08|0
1629384400000|2021-08-19 14:46:40|11605.3|11605.3|11605.15|11605.15|11605.3|11605.3|11605.15|11605.15|0
1629384410000|2021-08-19 14:46:50|11605.32|11605.32|11606.75|11606.75|11606.75|11606.75|11605.32|11605.32|0
1629384420000|2021-08-19 14:47:00|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|11606.54|0
1629384430000|2021-08-19 14:47:10|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|11606.64|0
1629384460000|2021-08-19 14:47:40|11606.69|11606.69|11606.01|11606.01|11606.69|11606.69|11606.01|11606.01|0
1629384480000|2021-08-19 14:48:00|11605.85|11605.85|11604.99|11604.99|11605.85|11605.85|11604.99|11604.99|0
1629384490000|2021-08-19 14:48:10|11604.75|11604.75|11604.85|11604.85|11604.85|11604.85|11604.5|11604.5|0
1629384500000|2021-08-19 14:48:20|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|11604.8|0
1629384510000|2021-08-19 14:48:30|11604.75|11604.75|11604.55|11604.55|11604.75|11604.75|11604.55|11604.55|0
1629384520000|2021-08-19 14:48:40|11604.38|11604.38|11604.38|11604.38|11604.38|11604.38|11604.38|11604.38|0
1629384540000|2021-08-19 14:49:00|11604.21|11604.21|11604.42|11604.42|11604.42|11604.42|11604.21|11604.21|0
1629384560000|2021-08-19 14:49:20|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|11604.78|0
1629384570000|2021-08-19 14:49:30|11604.65|11604.65|11606.82|11606.82|11606.82|11606.82|11604.65|11604.65|0
1629384580000|2021-08-19 14:49:40|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|11606.6|0
1629384600000|2021-08-19 14:50:00|11606.97|11606.97|11606.93|11606.93|11606.97|11606.97|11606.93|11606.93|0
1629384620000|2021-08-19 14:50:20|11606.53|11606.53|11606.26|11606.26|11606.53|11606.53|11606.26|11606.26|0
1629384630000|2021-08-19 14:50:30|11605.85|11605.85|11604.85|11604.85|11605.85|11605.85|11604.85|11604.85|0
1629384640000|2021-08-19 14:50:40|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|11603.84|0
1629384650000|2021-08-19 14:50:50|11604.85|11604.85|11604.77|11604.77|11605.2|11605.2|11604.77|11604.77|0
1629384660000|2021-08-19 14:51:00|11604.6|11604.6|11604.51|11604.51|11604.64|11604.64|11604.43|11604.43|0
1629384670000|2021-08-19 14:51:10|11604.35|11604.35|11604.27|11604.27|11604.35|11604.35|11604.27|11604.27|0
1629384680000|2021-08-19 14:51:20|11604.68|11604.68|11606|11606|11606.09|11606.09|11604.68|11604.68|0
1629384690000|2021-08-19 14:51:30|11605.78|11605.78|11605.93|11605.93|11605.93|11605.93|11605.78|11605.78|0
1629384700000|2021-08-19 14:51:40|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|11606.1|0
1629384710000|2021-08-19 14:51:50|11607.33|11607.33|11607.39|11607.39|11607.39|11607.39|11607.33|11607.33|0
1629384720000|2021-08-19 14:52:00|11607.31|11607.31|11608.22|11608.22|11608.22|11608.22|11607.24|11607.24|0
1629384730000|2021-08-19 14:52:10|11608.14|11608.14|11606.7|11606.7|11608.14|11608.14|11606.7|11606.7|0
1629384740000|2021-08-19 14:52:20|11607.7|11607.7|11609.8|11609.8|11609.8|11609.8|11607.7|11607.7|0
1629384750000|2021-08-19 14:52:30|11609.97|11609.97|11609.18|11609.18|11609.97|11609.97|11608.97|11608.97|0
1629384760000|2021-08-19 14:52:40|11609.42|11609.42|11609.99|11609.99|11609.99|11609.99|11609.42|11609.42|0
1629384770000|2021-08-19 14:52:50|11609.56|11609.56|11609.13|11609.13|11609.56|11609.56|11609.13|11609.13|0
1629384780000|2021-08-19 14:53:00|11609.42|11609.42|11609.42|11609.42|11609.42|11609.42|11609.35|11609.35|0
1629384790000|2021-08-19 14:53:10|11609.58|11609.58|11609.66|11609.66|11609.66|11609.66|11609.58|11609.58|0
1629384800000|2021-08-19 14:53:20|11609.73|11609.73|11609.81|11609.81|11609.81|11609.81|11609.73|11609.73|0
1629384810000|2021-08-19 14:53:30|11610.08|11610.08|11611.31|11611.31|11611.31|11611.31|11610.08|11610.08|0
1629384820000|2021-08-19 14:53:40|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|11611.39|0
1629384830000|2021-08-19 14:53:50|11611.56|11611.56|11611.69|11611.69|11611.69|11611.69|11611.56|11611.56|0
1629384840000|2021-08-19 14:54:00|11611.86|11611.86|11612.86|11612.86|11612.86|11612.86|11611.86|11611.86|0
1629384850000|2021-08-19 14:54:10|11613.87|11613.87|11614.87|11614.87|11614.87|11614.87|11613.87|11613.87|0
1629384860000|2021-08-19 14:54:20|11615.88|11615.88|11618.35|11618.35|11618.35|11618.35|11615.88|11615.88|0
1629384880000|2021-08-19 14:54:40|11618.48|11618.48|11618.75|11618.75|11618.75|11618.75|11618.48|11618.48|0
1629384900000|2021-08-19 14:55:00|11619.75|11619.75|11618.59|11618.59|11619.75|11619.75|11618.59|11618.59|0
1629384910000|2021-08-19 14:55:10|11619.59|11619.59|11620.02|11620.02|11620.02|11620.02|11619.59|11619.59|0
1629384920000|2021-08-19 14:55:20|11620.38|11620.38|11620.1|11620.1|11620.38|11620.38|11619.09|11619.09|0
1629384930000|2021-08-19 14:55:30|11619.94|11619.94|11620.02|11620.02|11620.02|11620.02|11619.94|11619.94|0
1629384940000|2021-08-19 14:55:40|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|11619.01|0
1629384950000|2021-08-19 14:55:50|11619.64|11619.64|11620.01|11620.01|11620.01|11620.01|11618.85|11618.85|0
1629384960000|2021-08-19 14:56:00|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|11620.53|0
1629384970000|2021-08-19 14:56:10|11620.12|11620.12|11619.62|11619.62|11620.12|11620.12|11619.62|11619.62|0
1629384980000|2021-08-19 14:56:20|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|11619.41|0
1629384990000|2021-08-19 14:56:30|11620.64|11620.64|11621.05|11621.05|11621.05|11621.05|11620.64|11620.64|0
1629385000000|2021-08-19 14:56:40|11621.4|11621.4|11621.39|11621.39|11621.4|11621.4|11621.22|11621.22|0
1629385010000|2021-08-19 14:56:50|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|11621.65|0
1629385020000|2021-08-19 14:57:00|11621.81|11621.81|11624.9|11624.9|11624.9|11624.9|11621.81|11621.81|0
1629385030000|2021-08-19 14:57:10|11624.69|11624.69|11625.92|11625.92|11625.92|11625.92|11624.69|11624.69|0
1629385050000|2021-08-19 14:57:30|11626.09|11626.09|11626.24|11626.24|11626.24|11626.24|11626.09|11626.09|0
1629385070000|2021-08-19 14:57:50|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|11625.23|0
1629385080000|2021-08-19 14:58:00|11626.24|11626.24|11625.75|11625.75|11626.24|11626.24|11624.23|11624.23|0
1629385090000|2021-08-19 14:58:10|11625.79|11625.79|11630.22|11630.22|11630.22|11630.22|11625.79|11625.79|0
1629385100000|2021-08-19 14:58:20|11630.44|11630.44|11629.22|11629.22|11630.44|11630.44|11629.22|11629.22|0
1629385110000|2021-08-19 14:58:30|11629.38|11629.38|11629.53|11629.53|11629.53|11629.53|11629.38|11629.38|0
1629385120000|2021-08-19 14:58:40|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|11630.53|0
1629385130000|2021-08-19 14:58:50|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|11630.36|0
1629385140000|2021-08-19 14:59:00|11630.53|11630.53|11632.04|11632.04|11632.04|11632.04|11630.53|11630.53|0
1629385150000|2021-08-19 14:59:10|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|11632.11|0
1629385160000|2021-08-19 14:59:20|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|11631.11|0
1629385170000|2021-08-19 14:59:30|11631.07|11631.07|11631.28|11631.28|11631.28|11631.28|11631.03|11631.03|0
1629385190000|2021-08-19 14:59:50|11631.08|11631.08|11631.4|11631.4|11631.4|11631.4|11631.08|11631.08|0
1629385200000|2021-08-19 15:00:00|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|11631.51|0
1629385210000|2021-08-19 15:00:10|11631.72|11631.72|11631.34|11631.34|11631.72|11631.72|11631.2|11631.2|0
1629385220000|2021-08-19 15:00:20|11632.16|11632.16|11631.94|11631.94|11632.16|11632.16|11631.94|11631.94|0
1629385230000|2021-08-19 15:00:30|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|11632.18|0
1629385240000|2021-08-19 15:00:40|11631.82|11631.82|11630.33|11630.33|11631.82|11631.82|11630.29|11630.29|0
1629385250000|2021-08-19 15:00:50|11630.09|11630.09|11630.09|11630.09|11630.09|11630.09|11630.09|11630.09|0
1629385260000|2021-08-19 15:01:00|11628.79|11628.79|11628.18|11628.18|11628.79|11628.79|11628.18|11628.18|0
1629385270000|2021-08-19 15:01:10|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|11627.17|0
1629385280000|2021-08-19 15:01:20|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|11628.4|0
1629385310000|2021-08-19 15:01:50|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|11628.1|0
1629385320000|2021-08-19 15:02:00|11627.93|11627.93|11627.69|11627.69|11627.93|11627.93|11627.59|11627.59|0
1629385340000|2021-08-19 15:02:20|11627.76|11627.76|11627.6|11627.6|11627.84|11627.84|11627.43|11627.43|0
1629385360000|2021-08-19 15:02:40|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|11628.83|0
1629385370000|2021-08-19 15:02:50|11628.91|11628.91|11628.99|11628.99|11628.99|11628.99|11628.91|11628.91|0
1629385380000|2021-08-19 15:03:00|11627.99|11627.99|11627.09|11627.09|11628.1|11628.1|11627.09|11627.09|0
1629385390000|2021-08-19 15:03:10|11627.3|11627.3|11628.15|11628.15|11628.15|11628.15|11627.3|11627.3|0
1629385400000|2021-08-19 15:03:20|11627.15|11627.15|11627.15|11627.15|11627.15|11627.15|11627.15|11627.15|0
1629385410000|2021-08-19 15:03:30|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|11626.79|0
1629385420000|2021-08-19 15:03:40|11625.79|11625.79|11625.43|11625.43|11625.79|11625.79|11624.43|11624.43|0
1629385430000|2021-08-19 15:03:50|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|11626.08|0
1629385440000|2021-08-19 15:04:00|11626.25|11626.25|11626.04|11626.04|11626.86|11626.86|11625.68|11625.68|0
1629385450000|2021-08-19 15:04:10|11625.82|11625.82|11626.23|11626.23|11626.23|11626.23|11625.82|11625.82|0
1629385460000|2021-08-19 15:04:20|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|11626.02|0
1629385490000|2021-08-19 15:04:50|11627.02|11627.02|11628.02|11628.02|11628.02|11628.02|11627.02|11627.02|0
1629385500000|2021-08-19 15:05:00|11629.03|11629.03|11631.52|11631.52|11631.89|11631.89|11629.03|11629.03|0
1629385510000|2021-08-19 15:05:10|11631.93|11631.93|11631.93|11631.93|11631.93|11631.93|11631.93|11631.93|0
1629385520000|2021-08-19 15:05:20|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|11631.85|0
1629385530000|2021-08-19 15:05:30|11631.93|11631.93|11631.54|11631.54|11631.93|11631.93|11631.5|11631.5|0
1629385540000|2021-08-19 15:05:40|11631.13|11631.13|11629.12|11629.12|11631.13|11631.13|11629.12|11629.12|0
1629385550000|2021-08-19 15:05:50|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|11628.94|0
1629385560000|2021-08-19 15:06:00|11629.35|11629.35|11631.79|11631.79|11631.79|11631.79|11629.35|11629.35|0
1629385570000|2021-08-19 15:06:10|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|11631.87|0
1629385580000|2021-08-19 15:06:20|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|11632.87|0
1629385590000|2021-08-19 15:06:30|11633.22|11633.22|11633.35|11633.35|11633.35|11633.35|11633.22|11633.22|0
1629385600000|2021-08-19 15:06:40|11633.17|11633.17|11633.17|11633.17|11633.17|11633.17|11632.73|11632.73|0
1629385620000|2021-08-19 15:07:00|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|11631.94|0
1629385640000|2021-08-19 15:07:20|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|11632.15|0
1629385650000|2021-08-19 15:07:30|11632.51|11632.51|11632.04|11632.04|11632.9|11632.9|11632.04|11632.04|0
1629385660000|2021-08-19 15:07:40|11631.68|11631.68|11632.93|11632.93|11632.93|11632.93|11631.68|11631.68|0
1629385670000|2021-08-19 15:07:50|11631.7|11631.7|11630.97|11630.97|11631.7|11631.7|11630.97|11630.97|0
1629385680000|2021-08-19 15:08:00|11631.98|11631.98|11632.17|11632.17|11632.17|11632.17|11631.81|11631.81|0
1629385690000|2021-08-19 15:08:10|11632.02|11632.02|11630.01|11630.01|11632.02|11632.02|11630.01|11630.01|0
1629385700000|2021-08-19 15:08:20|11629.66|11629.66|11629.42|11629.42|11629.66|11629.66|11629.42|11629.42|0
1629385710000|2021-08-19 15:08:30|11629.64|11629.64|11629.27|11629.27|11629.64|11629.64|11629.23|11629.23|0
1629385740000|2021-08-19 15:09:00|11628.04|11628.04|11628.23|11628.23|11628.39|11628.39|11628.04|11628.04|0
1629385750000|2021-08-19 15:09:10|11628.44|11628.44|11628.16|11628.16|11628.44|11628.44|11628.08|11628.08|0
1629385760000|2021-08-19 15:09:20|11628.31|11628.31|11627.76|11627.76|11628.31|11628.31|11627.76|11627.76|0
1629385780000|2021-08-19 15:09:40|11627.83|11627.83|11627.76|11627.76|11627.83|11627.83|11627.76|11627.76|0
1629385790000|2021-08-19 15:09:50|11627.68|11627.68|11627.71|11627.71|11627.71|11627.71|11627.68|11627.68|0
1629385800000|2021-08-19 15:10:00|11627.79|11627.79|11628.15|11628.15|11628.15|11628.15|11627.79|11627.79|0
1629385820000|2021-08-19 15:10:20|11628.25|11628.25|11628.03|11628.03|11628.25|11628.25|11628.03|11628.03|0
1629385850000|2021-08-19 15:10:50|11628.08|11628.08|11628.08|11628.08|11628.08|11628.08|11628.08|11628.08|0
1629385860000|2021-08-19 15:11:00|11627.87|11627.87|11628.27|11628.27|11628.27|11628.27|11627.87|11627.87|0
1629385870000|2021-08-19 15:11:10|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|11628.14|0
1629385880000|2021-08-19 15:11:20|11628.35|11628.35|11629.57|11629.57|11629.57|11629.57|11628.35|11628.35|0
1629385890000|2021-08-19 15:11:30|11629.65|11629.65|11631.55|11631.55|11631.55|11631.55|11629.65|11629.65|0
1629385910000|2021-08-19 15:11:50|11631.9|11631.9|11636.7|11636.7|11636.7|11636.7|11631.9|11631.9|0
1629385920000|2021-08-19 15:12:00|11636.81|11636.81|11637.5|11637.5|11637.5|11637.5|11636.81|11636.81|0
1629385930000|2021-08-19 15:12:10|11637.09|11637.09|11637.09|11637.09|11637.09|11637.09|11636.73|11636.73|0
1629385940000|2021-08-19 15:12:20|11637.3|11637.3|11635.56|11635.56|11637.3|11637.3|11635.56|11635.56|0
1629385950000|2021-08-19 15:12:30|11635.61|11635.61|11635.9|11635.9|11635.9|11635.9|11635.61|11635.61|0
1629385960000|2021-08-19 15:12:40|11634.9|11634.9|11634.95|11634.95|11634.95|11634.95|11634.9|11634.9|0
1629385970000|2021-08-19 15:12:50|11634.6|11634.6|11633.87|11633.87|11634.6|11634.6|11633.87|11633.87|0
1629385980000|2021-08-19 15:13:00|11633.83|11633.83|11631.97|11631.97|11633.83|11633.83|11631.81|11631.81|0
1629385990000|2021-08-19 15:13:10|11631.72|11631.72|11632.27|11632.27|11632.35|11632.35|11631.72|11631.72|0
1629386000000|2021-08-19 15:13:20|11632.37|11632.37|11631.85|11631.85|11632.37|11632.37|11631.85|11631.85|0
1629386010000|2021-08-19 15:13:30|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|11631.72|0
1629386020000|2021-08-19 15:13:40|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|11632.73|0
1629386030000|2021-08-19 15:13:50|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|11632.99|0
1629386040000|2021-08-19 15:14:00|11633.03|11633.03|11632.66|11632.66|11633.07|11633.07|11632.66|11632.66|0
1629386060000|2021-08-19 15:14:20|11632.74|11632.74|11632.7|11632.7|11632.74|11632.74|11632.7|11632.7|0
1629386070000|2021-08-19 15:14:30|11632.62|11632.62|11632.77|11632.77|11632.77|11632.77|11632.62|11632.62|0
1629386080000|2021-08-19 15:14:40|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|11632.92|0
1629386090000|2021-08-19 15:14:50|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|11632.68|0
1629386100000|2021-08-19 15:15:00|11632.76|11632.76|11633.6|11633.6|11634.01|11634.01|11632.76|11632.76|0
1629386110000|2021-08-19 15:15:10|11633.7|11633.7|11636.12|11636.12|11636.12|11636.12|11633.7|11633.7|0
1629386130000|2021-08-19 15:15:30|11635.69|11635.69|11636.33|11636.33|11636.33|11636.33|11635.69|11635.69|0
1629386140000|2021-08-19 15:15:40|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|11636.26|0
1629386150000|2021-08-19 15:15:50|11636.31|11636.31|11635.96|11635.96|11636.31|11636.31|11635.96|11635.96|0
1629386160000|2021-08-19 15:16:00|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|11636.06|0
1629386170000|2021-08-19 15:16:10|11636.57|11636.57|11636.84|11636.84|11636.84|11636.84|11636.57|11636.57|0
1629386180000|2021-08-19 15:16:20|11636.94|11636.94|11637.04|11637.04|11637.04|11637.04|11636.87|11636.87|0
1629386190000|2021-08-19 15:16:30|11637.09|11637.09|11637.23|11637.23|11637.23|11637.23|11636.93|11636.93|0
1629386200000|2021-08-19 15:16:40|11637.19|11637.19|11637.19|11637.19|11637.19|11637.19|11637.19|11637.19|0
1629386210000|2021-08-19 15:16:50|11637.41|11637.41|11637.54|11637.54|11638.54|11638.54|11637.41|11637.41|0
1629386220000|2021-08-19 15:17:00|11636.31|11636.31|11636.16|11636.16|11636.5|11636.5|11636.16|11636.16|0
1629386230000|2021-08-19 15:17:10|11637.16|11637.16|11636.42|11636.42|11637.16|11637.16|11636.42|11636.42|0
1629386240000|2021-08-19 15:17:20|11636.82|11636.82|11636.42|11636.42|11636.82|11636.82|11636.42|11636.42|0
1629386250000|2021-08-19 15:17:30|11636.11|11636.11|11636.6|11636.6|11636.6|11636.6|11635.77|11635.77|0
1629386260000|2021-08-19 15:17:40|11637.6|11637.6|11638.46|11638.46|11638.46|11638.46|11637.4|11637.4|0
1629386280000|2021-08-19 15:18:00|11637.23|11637.23|11638.63|11638.63|11638.63|11638.63|11637.23|11637.23|0
1629386300000|2021-08-19 15:18:20|11638.39|11638.39|11638.18|11638.18|11638.39|11638.39|11638.18|11638.18|0
1629386310000|2021-08-19 15:18:30|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|11638.38|0
1629386330000|2021-08-19 15:18:50|11638.45|11638.45|11638.67|11638.67|11638.67|11638.67|11638.45|11638.45|0
1629386340000|2021-08-19 15:19:00|11638.46|11638.46|11637.95|11637.95|11638.46|11638.46|11637.95|11637.95|0
1629386350000|2021-08-19 15:19:10|11638.02|11638.02|11638.24|11638.24|11638.24|11638.24|11636.01|11636.01|0
1629386360000|2021-08-19 15:19:20|11638.29|11638.29|11642.06|11642.06|11642.06|11642.06|11638.29|11638.29|0
1629386370000|2021-08-19 15:19:30|11642.14|11642.14|11642.21|11642.21|11642.37|11642.37|11642.14|11642.14|0
1629386390000|2021-08-19 15:19:50|11642.38|11642.38|11642.74|11642.74|11642.74|11642.74|11642.03|11642.03|0
1629386400000|2021-08-19 15:20:00|11642.95|11642.95|11645.52|11645.52|11646.35|11646.35|11642.95|11642.95|0
1629386420000|2021-08-19 15:20:20|11645.11|11645.11|11647.62|11647.62|11647.62|11647.62|11645.11|11645.11|0
1629386430000|2021-08-19 15:20:30|11647.66|11647.66|11647.8|11647.8|11648.16|11648.16|11647.66|11647.66|0
1629386450000|2021-08-19 15:20:50|11647.88|11647.88|11647.91|11647.91|11647.96|11647.96|11647.88|11647.88|0
1629386460000|2021-08-19 15:21:00|11648.08|11648.08|11649.71|11649.71|11649.71|11649.71|11648.01|11648.01|0
1629386470000|2021-08-19 15:21:10|11649.76|11649.76|11649.98|11649.98|11649.98|11649.98|11649.76|11649.76|0
1629386480000|2021-08-19 15:21:20|11649.76|11649.76|11650.49|11650.49|11650.49|11650.49|11649.76|11649.76|0
1629386490000|2021-08-19 15:21:30|11650.26|11650.26|11650.15|11650.15|11650.26|11650.26|11650.1|11650.1|0
1629386510000|2021-08-19 15:21:50|11651.16|11651.16|11652.16|11652.16|11652.16|11652.16|11651.16|11651.16|0
1629386520000|2021-08-19 15:22:00|11652.57|11652.57|11653.88|11653.88|11653.88|11653.88|11652.57|11652.57|0
1629386530000|2021-08-19 15:22:10|11653.83|11653.83|11653.83|11653.83|11653.83|11653.83|11653.83|11653.83|0
1629386540000|2021-08-19 15:22:20|11653.61|11653.61|11654.79|11654.79|11654.79|11654.79|11653.61|11653.61|0
1629386560000|2021-08-19 15:22:40|11655|11655|11654|11654|11655|11655|11654|11654|0
1629386570000|2021-08-19 15:22:50|11653.92|11653.92|11654.14|11654.14|11654.14|11654.14|11653.92|11653.92|0
1629386580000|2021-08-19 15:23:00|11652.91|11652.91|11652.91|11652.91|11652.91|11652.91|11652.91|11652.91|0
1629386590000|2021-08-19 15:23:10|11653.02|11653.02|11652.61|11652.61|11653.02|11653.02|11652.61|11652.61|0
1629386600000|2021-08-19 15:23:20|11650.6|11650.6|11649.3|11649.3|11650.6|11650.6|11649.13|11649.13|0
1629386610000|2021-08-19 15:23:30|11649.04|11649.04|11649.04|11649.04|11649.04|11649.04|11649.04|11649.04|0
1629386620000|2021-08-19 15:23:40|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|11648.89|0
1629386630000|2021-08-19 15:23:50|11649.02|11649.02|11649.22|11649.22|11649.22|11649.22|11649.02|11649.02|0
1629386650000|2021-08-19 15:24:10|11649.44|11649.44|11649.74|11649.74|11650.09|11650.09|11649.44|11649.44|0
1629386660000|2021-08-19 15:24:20|11649.77|11649.77|11649.81|11649.81|11649.81|11649.81|11649.77|11649.77|0
1629386670000|2021-08-19 15:24:30|11650.82|11650.82|11650.65|11650.65|11651.03|11651.03|11650.65|11650.65|0
1629386680000|2021-08-19 15:24:40|11650.87|11650.87|11650.59|11650.59|11650.87|11650.87|11650.49|11650.49|0
1629386690000|2021-08-19 15:24:50|11650.64|11650.64|11651.08|11651.08|11651.08|11651.08|11650.64|11650.64|0
1629386700000|2021-08-19 15:25:00|11651.04|11651.04|11650.87|11650.87|11651.04|11651.04|11650.87|11650.87|0
1629386710000|2021-08-19 15:25:10|11651.28|11651.28|11651|11651|11652.1|11652.1|11650.44|11650.44|0
1629386730000|2021-08-19 15:25:30|11650.83|11650.83|11650.7|11650.7|11650.83|11650.83|11650.35|11650.35|0
1629386740000|2021-08-19 15:25:40|11651.11|11651.11|11651.11|11651.11|11651.11|11651.11|11651.11|11651.11|0
1629386750000|2021-08-19 15:25:50|11650.89|11650.89|11650.89|11650.89|11650.89|11650.89|11650.89|11650.89|0
1629386770000|2021-08-19 15:26:10|11650.68|11650.68|11649.51|11649.51|11650.68|11650.68|11649.51|11649.51|0
1629386780000|2021-08-19 15:26:20|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|11649.36|0
1629386790000|2021-08-19 15:26:30|11648.36|11648.36|11647.89|11647.89|11648.36|11648.36|11647.89|11647.89|0
1629386800000|2021-08-19 15:26:40|11647.54|11647.54|11645.94|11645.94|11647.54|11647.54|11645.94|11645.94|0
1629386830000|2021-08-19 15:27:10|11645.73|11645.73|11645.62|11645.62|11645.78|11645.78|11645.62|11645.62|0
1629386840000|2021-08-19 15:27:20|11646.62|11646.62|11645.27|11645.27|11646.62|11646.62|11645.27|11645.27|0
1629386850000|2021-08-19 15:27:30|11645.22|11645.22|11645.01|11645.01|11645.22|11645.22|11644.86|11644.86|0
1629386860000|2021-08-19 15:27:40|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|11645.37|0
1629386870000|2021-08-19 15:27:50|11645.42|11645.42|11643.81|11643.81|11645.42|11645.42|11643.81|11643.81|0
1629386880000|2021-08-19 15:28:00|11643.66|11643.66|11640.72|11640.72|11643.66|11643.66|11640.45|11640.45|0
1629386890000|2021-08-19 15:28:10|11640.91|11640.91|11641.76|11641.76|11641.76|11641.76|11640.67|11640.67|0
1629386900000|2021-08-19 15:28:20|11641.83|11641.83|11642.37|11642.37|11642.37|11642.37|11641.76|11641.76|0
1629386910000|2021-08-19 15:28:30|11640.36|11640.36|11640.28|11640.28|11641.37|11641.37|11640.06|11640.06|0
1629386920000|2021-08-19 15:28:40|11640.11|11640.11|11640.59|11640.59|11640.59|11640.59|11640.07|11640.07|0
1629386930000|2021-08-19 15:28:50|11640.51|11640.51|11638.46|11638.46|11640.51|11640.51|11638.46|11638.46|0
1629386940000|2021-08-19 15:29:00|11638.4|11638.4|11641.14|11641.14|11641.14|11641.14|11637.67|11637.67|0
1629386950000|2021-08-19 15:29:10|11639.91|11639.91|11640.15|11640.15|11640.15|11640.15|11639.91|11639.91|0
1629386960000|2021-08-19 15:29:20|11639.79|11639.79|11639.87|11639.87|11640.19|11640.19|11639.79|11639.79|0
1629386970000|2021-08-19 15:29:30|11640.04|11640.04|11639.82|11639.82|11640.04|11640.04|11639.82|11639.82|0
1629386980000|2021-08-19 15:29:40|11639.56|11639.56|11639.82|11639.82|11639.99|11639.99|11639.56|11639.56|0
1629386990000|2021-08-19 15:29:50|11639.55|11639.55|11644.3|11644.3|11644.84|11644.84|11638.93|11638.93|0
1629443700000|2021-08-20 07:15:00|11667.54|11667.54|11669.52|11669.52|11669.52|11669.52|11667.54|11667.54|0
1629443710000|2021-08-20 07:15:10|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|11669.17|0
1629443720000|2021-08-20 07:15:20|11668.36|11668.36|11671.66|11671.66|11671.66|11671.66|11668.01|11668.01|0
1629443740000|2021-08-20 07:15:40|11671.49|11671.49|11672.54|11672.54|11672.54|11672.54|11671.32|11671.32|0
1629443760000|2021-08-20 07:16:00|11671.74|11671.74|11672.81|11672.81|11672.81|11672.81|11671.74|11671.74|0
1629443770000|2021-08-20 07:16:10|11671.8|11671.8|11670|11670|11671.8|11671.8|11670|11670|0
1629443790000|2021-08-20 07:16:30|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|11669.53|0
1629443810000|2021-08-20 07:16:50|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|11668.52|0
1629443830000|2021-08-20 07:17:10|11668.93|11668.93|11670.16|11670.16|11670.16|11670.16|11668.93|11668.93|0
1629443840000|2021-08-20 07:17:20|11670.96|11670.96|11668.5|11668.5|11670.96|11670.96|11668.5|11668.5|0
1629443850000|2021-08-20 07:17:30|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|11667.49|0
1629443860000|2021-08-20 07:17:40|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|11667.14|0
1629443870000|2021-08-20 07:17:50|11670.15|11670.15|11671.02|11671.02|11671.73|11671.73|11670.15|11670.15|0
1629443880000|2021-08-20 07:18:00|11671.43|11671.43|11671.28|11671.28|11671.43|11671.43|11670.47|11670.47|0
1629443890000|2021-08-20 07:18:10|11672.32|11672.32|11672.83|11672.83|11672.83|11672.83|11672.32|11672.32|0
1629443900000|2021-08-20 07:18:20|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|11670.82|0
1629443920000|2021-08-20 07:18:40|11669.41|11669.41|11669.69|11669.69|11669.69|11669.69|11668.62|11668.62|0
1629443930000|2021-08-20 07:18:50|11670.41|11670.41|11668.64|11668.64|11670.41|11670.41|11668.4|11668.4|0
1629443940000|2021-08-20 07:19:00|11669.67|11669.67|11668.42|11668.42|11669.67|11669.67|11668.26|11668.26|0
1629443950000|2021-08-20 07:19:10|11668.07|11668.07|11667.9|11667.9|11668.07|11668.07|11667.73|11667.73|0
1629443960000|2021-08-20 07:19:20|11668.07|11668.07|11675.86|11675.86|11675.86|11675.86|11668.07|11668.07|0
1629443970000|2021-08-20 07:19:30|11675.04|11675.04|11673.88|11673.88|11675.04|11675.04|11673.88|11673.88|0
1629444000000|2021-08-20 07:20:00|11673.36|11673.36|11674.39|11674.39|11674.39|11674.39|11673.36|11673.36|0
1629444010000|2021-08-20 07:20:10|11676.4|11676.4|11677.41|11677.41|11677.41|11677.41|11676.4|11676.4|0
1629444030000|2021-08-20 07:20:30|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|11677.89|0
1629444070000|2021-08-20 07:21:10|11679.9|11679.9|11680.82|11680.82|11680.82|11680.82|11679.9|11679.9|0
1629444080000|2021-08-20 07:21:20|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|11679.81|0
1629444090000|2021-08-20 07:21:30|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|0
1629444100000|2021-08-20 07:21:40|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|11678.29|0
1629444130000|2021-08-20 07:22:10|11678.37|11678.37|11678.85|11678.85|11678.85|11678.85|11678.37|11678.37|0
1629444140000|2021-08-20 07:22:20|11679.25|11679.25|11678.87|11678.87|11679.48|11679.48|11678.87|11678.87|0
1629444150000|2021-08-20 07:22:30|11676.86|11676.86|11674.24|11674.24|11676.86|11676.86|11674.24|11674.24|0
1629444170000|2021-08-20 07:22:50|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|11674.67|0
1629444190000|2021-08-20 07:23:10|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|11675.06|0
1629444200000|2021-08-20 07:23:20|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|11673.52|0
1629444210000|2021-08-20 07:23:30|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|11673.21|0
1629444220000|2021-08-20 07:23:40|11672.27|11672.27|11677.29|11677.29|11677.29|11677.29|11672.27|11672.27|0
1629444230000|2021-08-20 07:23:50|11678.3|11678.3|11679.3|11679.3|11679.3|11679.3|11678.3|11678.3|0
1629444240000|2021-08-20 07:24:00|11680.31|11680.31|11678.3|11678.3|11680.31|11680.31|11678.3|11678.3|0
1629444280000|2021-08-20 07:24:40|11677.29|11677.29|11676.29|11676.29|11677.29|11677.29|11676.29|11676.29|0
1629444290000|2021-08-20 07:24:50|11676.14|11676.14|11676.12|11676.12|11676.14|11676.14|11676.07|11676.07|0
1629444300000|2021-08-20 07:25:00|11675.12|11675.12|11671.69|11671.69|11677.26|11677.26|11671.69|11671.69|0
1629444310000|2021-08-20 07:25:10|11671.79|11671.79|11671.69|11671.69|11672.66|11672.66|11671.58|11671.58|0
1629444320000|2021-08-20 07:25:20|11671.45|11671.45|11666.66|11666.66|11671.45|11671.45|11666.66|11666.66|0
1629444330000|2021-08-20 07:25:30|11666.42|11666.42|11666.66|11666.66|11666.66|11666.66|11666.42|11666.42|0
1629444340000|2021-08-20 07:25:40|11666.25|11666.25|11665.02|11665.02|11666.25|11666.25|11665.02|11665.02|0
1629444350000|2021-08-20 07:25:50|11663.79|11663.79|11661.07|11661.07|11663.79|11663.79|11661.07|11661.07|0
1629444360000|2021-08-20 07:26:00|11660.89|11660.89|11658.37|11658.37|11660.89|11660.89|11658.15|11658.15|0
1629444370000|2021-08-20 07:26:10|11658.2|11658.2|11658.2|11658.2|11658.2|11658.2|11658.2|11658.2|0
1629444380000|2021-08-20 07:26:20|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|11658.59|0
1629444390000|2021-08-20 07:26:30|11657.73|11657.73|11657.65|11657.65|11657.73|11657.73|11657.65|11657.65|0
1629444400000|2021-08-20 07:26:40|11657.72|11657.72|11658.79|11658.79|11658.79|11658.79|11657.72|11657.72|0
1629444410000|2021-08-20 07:26:50|11659.13|11659.13|11659.65|11659.65|11659.65|11659.65|11659.13|11659.13|0
1629444420000|2021-08-20 07:27:00|11659.82|11659.82|11659.58|11659.58|11659.82|11659.82|11659.58|11659.58|0
1629444430000|2021-08-20 07:27:10|11659.22|11659.22|11657.35|11657.35|11659.22|11659.22|11657.35|11657.35|0
1629444440000|2021-08-20 07:27:20|11656.83|11656.83|11651.48|11651.48|11656.83|11656.83|11651.05|11651.05|0
1629444450000|2021-08-20 07:27:30|11651.24|11651.24|11650.25|11650.25|11651.24|11651.24|11650.25|11650.25|0
1629444470000|2021-08-20 07:27:50|11647.24|11647.24|11647.02|11647.02|11647.24|11647.24|11647.02|11647.02|0
1629444480000|2021-08-20 07:28:00|11645.79|11645.79|11647.02|11647.02|11647.02|11647.02|11645.79|11645.79|0
1629444490000|2021-08-20 07:28:10|11648.25|11648.25|11650.26|11650.26|11650.26|11650.26|11648.25|11648.25|0
1629444500000|2021-08-20 07:28:20|11648.25|11648.25|11648.43|11648.43|11648.43|11648.43|11647.91|11647.91|0
1629444520000|2021-08-20 07:28:40|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|11648.67|0
1629444540000|2021-08-20 07:29:00|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|11648.31|0
1629444560000|2021-08-20 07:29:20|11648.41|11648.41|11647.97|11647.97|11648.41|11648.41|11647.97|11647.97|0
1629444590000|2021-08-20 07:29:50|11646.74|11646.74|11642.22|11642.22|11646.98|11646.98|11642.22|11642.22|0
1629444600000|2021-08-20 07:30:00|11642.43|11642.43|11640.68|11640.68|11642.43|11642.43|11640.68|11640.68|0
1629444610000|2021-08-20 07:30:10|11640.27|11640.27|11640.27|11640.27|11640.27|11640.27|11640.27|11640.27|0
1629444650000|2021-08-20 07:30:50|11640.62|11640.62|11644|11644|11644|11644|11640.62|11640.62|0
1629444660000|2021-08-20 07:31:00|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|11643.64|0
1629444680000|2021-08-20 07:31:20|11643.72|11643.72|11643.75|11643.75|11643.75|11643.75|11643.72|11643.72|0
1629444690000|2021-08-20 07:31:30|11643.99|11643.99|11643.99|11643.99|11643.99|11643.99|11643.99|11643.99|0
1629444700000|2021-08-20 07:31:40|11642.76|11642.76|11639.78|11639.78|11642.76|11642.76|11639.78|11639.78|0
1629444710000|2021-08-20 07:31:50|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|11639.43|0
1629444720000|2021-08-20 07:32:00|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|11640.43|0
1629444730000|2021-08-20 07:32:10|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|11640.59|0
1629444740000|2021-08-20 07:32:20|11640.44|11640.44|11638.44|11638.44|11640.44|11640.44|11638.44|11638.44|0
1629444750000|2021-08-20 07:32:30|11638.51|11638.51|11638.8|11638.8|11638.8|11638.8|11638.51|11638.51|0
1629444760000|2021-08-20 07:32:40|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|11638.95|0
1629444770000|2021-08-20 07:32:50|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|11638.82|0
1629444790000|2021-08-20 07:33:10|11639.23|11639.23|11643.82|11643.82|11643.82|11643.82|11639.23|11639.23|0
1629444800000|2021-08-20 07:33:20|11644.06|11644.06|11644.14|11644.14|11644.14|11644.14|11643.9|11643.9|0
1629444810000|2021-08-20 07:33:30|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|11643.71|0
1629444820000|2021-08-20 07:33:40|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|11643.58|0
1629444840000|2021-08-20 07:34:00|11639.75|11639.75|11639.75|11639.75|11639.75|11639.75|11639.75|11639.75|0
1629444850000|2021-08-20 07:34:10|11639.53|11639.53|11640.35|11640.35|11640.35|11640.35|11639.53|11639.53|0
1629444870000|2021-08-20 07:34:30|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|11639.35|0
1629444880000|2021-08-20 07:34:40|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|11639.22|0
1629444890000|2021-08-20 07:34:50|11638.68|11638.68|11638.68|11638.68|11638.68|11638.68|11638.68|11638.68|0
1629444900000|2021-08-20 07:35:00|11638.81|11638.81|11636.11|11636.11|11638.81|11638.81|11636.11|11636.11|0
1629444910000|2021-08-20 07:35:10|11635.94|11635.94|11635.94|11635.94|11635.94|11635.94|11635.94|11635.94|0
1629444940000|2021-08-20 07:35:40|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|11635.93|0
1629444950000|2021-08-20 07:35:50|11635.82|11635.82|11634.59|11634.59|11635.82|11635.82|11634.59|11634.59|0
1629444960000|2021-08-20 07:36:00|11634.37|11634.37|11632.14|11632.14|11634.39|11634.39|11632.14|11632.14|0
1629444970000|2021-08-20 07:36:10|11632.38|11632.38|11631.97|11631.97|11632.38|11632.38|11631.97|11631.97|0
1629444980000|2021-08-20 07:36:20|11633.98|11633.98|11633.82|11633.82|11633.98|11633.98|11633.82|11633.82|0
1629444990000|2021-08-20 07:36:30|11634.64|11634.64|11633.82|11633.82|11634.64|11634.64|11633.82|11633.82|0
1629445000000|2021-08-20 07:36:40|11632.59|11632.59|11632.45|11632.45|11632.59|11632.59|11632.37|11632.37|0
1629445010000|2021-08-20 07:36:50|11631.74|11631.74|11632.08|11632.08|11632.49|11632.49|11631.42|11631.42|0
1629445060000|2021-08-20 07:37:40|11632.55|11632.55|11630.54|11630.54|11632.55|11632.55|11630.54|11630.54|0
1629445080000|2021-08-20 07:38:00|11630.68|11630.68|11628.43|11628.43|11630.68|11630.68|11628.43|11628.43|0
1629445090000|2021-08-20 07:38:10|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|11628.16|0
1629445100000|2021-08-20 07:38:20|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|11627.34|0
1629445110000|2021-08-20 07:38:30|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|0
1629445140000|2021-08-20 07:39:00|11626.99|11626.99|11626.99|11626.99|11626.99|11626.99|11626.99|11626.99|0
1629445150000|2021-08-20 07:39:10|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|11624.53|0
1629445160000|2021-08-20 07:39:20|11624.29|11624.29|11623.88|11623.88|11624.29|11624.29|11623.88|11623.88|0
1629445190000|2021-08-20 07:39:50|11624.29|11624.29|11626.71|11626.71|11626.71|11626.71|11624.07|11624.07|0
1629445200000|2021-08-20 07:40:00|11627.42|11627.42|11625.82|11625.82|11627.42|11627.42|11624.98|11624.98|0
1629445210000|2021-08-20 07:40:10|11626.06|11626.06|11625.82|11625.82|11626.06|11626.06|11625.82|11625.82|0
1629445220000|2021-08-20 07:40:20|11626.05|11626.05|11625.78|11625.78|11626.05|11626.05|11625.49|11625.49|0
1629445240000|2021-08-20 07:40:40|11625.53|11625.53|11625.84|11625.84|11626.19|11626.19|11625.53|11625.53|0
1629445290000|2021-08-20 07:41:30|11625.6|11625.6|11625.22|11625.22|11625.6|11625.6|11624.87|11624.87|0
1629445300000|2021-08-20 07:41:40|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|11625.06|0
1629445320000|2021-08-20 07:42:00|11624.72|11624.72|11622.5|11622.5|11624.72|11624.72|11622.5|11622.5|0
1629445330000|2021-08-20 07:42:10|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|0
1629445340000|2021-08-20 07:42:20|11622.55|11622.55|11627.21|11627.21|11627.57|11627.57|11622.55|11622.55|0
1629445350000|2021-08-20 07:42:30|11627.45|11627.45|11627.45|11627.45|11627.45|11627.45|11627.45|11627.45|0
1629445360000|2021-08-20 07:42:40|11627.57|11627.57|11627.75|11627.75|11628.16|11628.16|11627.57|11627.57|0
1629445370000|2021-08-20 07:42:50|11628.02|11628.02|11628.43|11628.43|11628.43|11628.43|11628.02|11628.02|0
1629445460000|2021-08-20 07:44:20|11628.19|11628.19|11628.03|11628.03|11628.19|11628.19|11628.03|11628.03|0
1629445490000|2021-08-20 07:44:50|11629.04|11629.04|11630.42|11630.42|11630.42|11630.42|11629.04|11629.04|0
1629445510000|2021-08-20 07:45:10|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|11630.9|0
1629445520000|2021-08-20 07:45:20|11630.77|11630.77|11628.57|11628.57|11630.77|11630.77|11628.57|11628.57|0
1629445530000|2021-08-20 07:45:30|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|11627.76|0
1629445540000|2021-08-20 07:45:40|11627.6|11627.6|11627.52|11627.52|11627.6|11627.6|11627.52|11627.52|0
1629445550000|2021-08-20 07:45:50|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|11627.91|0
1629445560000|2021-08-20 07:46:00|11625.45|11625.45|11626.38|11626.38|11626.46|11626.46|11624.45|11624.45|0
1629445570000|2021-08-20 07:46:10|11625.95|11625.95|11625.74|11625.74|11625.95|11625.95|11625.74|11625.74|0
1629445590000|2021-08-20 07:46:30|11625.95|11625.95|11626.22|11626.22|11626.22|11626.22|11625.95|11625.95|0
1629445600000|2021-08-20 07:46:40|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|11625.95|0
1629445630000|2021-08-20 07:47:10|11626.19|11626.19|11625.95|11625.95|11626.19|11626.19|11625.95|11625.95|0
1629445660000|2021-08-20 07:47:40|11625.74|11625.74|11624.68|11624.68|11625.74|11625.74|11624.68|11624.68|0
1629445680000|2021-08-20 07:48:00|11625.49|11625.49|11625.9|11625.9|11625.9|11625.9|11625.49|11625.49|0
1629445690000|2021-08-20 07:48:10|11624.9|11624.9|11624.23|11624.23|11624.9|11624.9|11624.23|11624.23|0
1629445700000|2021-08-20 07:48:20|11623.87|11623.87|11623.08|11623.08|11623.87|11623.87|11623.08|11623.08|0
1629445710000|2021-08-20 07:48:30|11623.43|11623.43|11623.43|11623.43|11623.43|11623.43|11623.43|11623.43|0
1629445720000|2021-08-20 07:48:40|11622.92|11622.92|11622.41|11622.41|11622.92|11622.92|11622.41|11622.41|0
1629445740000|2021-08-20 07:49:00|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|11622.25|0
1629445770000|2021-08-20 07:49:30|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|11621.91|0
1629445780000|2021-08-20 07:49:40|11622.15|11622.15|11623|11623|11623.01|11623.01|11622.15|11622.15|0
1629445790000|2021-08-20 07:49:50|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|11622.84|0
1629445800000|2021-08-20 07:50:00|11622.81|11622.81|11622.72|11622.72|11622.81|11622.81|11622.72|11622.72|0
1629445810000|2021-08-20 07:50:10|11622.31|11622.31|11622.52|11622.52|11622.52|11622.52|11622.31|11622.31|0
1629445820000|2021-08-20 07:50:20|11622.45|11622.45|11621.69|11621.69|11622.45|11622.45|11621.69|11621.69|0
1629445830000|2021-08-20 07:50:30|11622.69|11622.69|11623.47|11623.47|11623.47|11623.47|11622.69|11622.69|0
1629445840000|2021-08-20 07:50:40|11623.42|11623.42|11626.01|11626.01|11626.05|11626.05|11623.42|11623.42|0
1629445850000|2021-08-20 07:50:50|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|11626.37|0
1629445860000|2021-08-20 07:51:00|11626.35|11626.35|11627.06|11627.06|11627.06|11627.06|11626.35|11626.35|0
1629445870000|2021-08-20 07:51:10|11627.92|11627.92|11629.93|11629.93|11629.93|11629.93|11627.92|11627.92|0
1629445880000|2021-08-20 07:51:20|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|11629.89|0
1629445890000|2021-08-20 07:51:30|11630.13|11630.13|11630.09|11630.09|11630.13|11630.13|11630.09|11630.09|0
1629445900000|2021-08-20 07:51:40|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|11629.95|0
1629445910000|2021-08-20 07:51:50|11629.93|11629.93|11629.93|11629.93|11629.93|11629.93|11629.91|11629.91|0
1629445920000|2021-08-20 07:52:00|11630.08|11630.08|11629.58|11629.58|11630.1|11630.1|11629.58|11629.58|0
1629445940000|2021-08-20 07:52:20|11629.78|11629.78|11627.47|11627.47|11629.95|11629.95|11627.47|11627.47|0
1629445950000|2021-08-20 07:52:30|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|11628.34|0
1629445960000|2021-08-20 07:52:40|11628.85|11628.85|11629.86|11629.86|11629.86|11629.86|11628.85|11628.85|0
1629445970000|2021-08-20 07:52:50|11630.62|11630.62|11630.53|11630.53|11630.67|11630.67|11630.53|11630.53|0
1629445980000|2021-08-20 07:53:00|11631.19|11631.19|11632.42|11632.42|11632.42|11632.42|11631.19|11631.19|0
1629445990000|2021-08-20 07:53:10|11630.41|11630.41|11627.86|11627.86|11630.41|11630.41|11627.86|11627.86|0
1629446000000|2021-08-20 07:53:20|11627.21|11627.21|11627.17|11627.17|11627.42|11627.42|11627.17|11627.17|0
1629446010000|2021-08-20 07:53:30|11627.53|11627.53|11627.58|11627.58|11627.58|11627.58|11627.53|11627.53|0
1629446020000|2021-08-20 07:53:40|11627.63|11627.63|11624.39|11624.39|11627.63|11627.63|11624.39|11624.39|0
1629446030000|2021-08-20 07:53:50|11624.61|11624.61|11621.35|11621.35|11624.61|11624.61|11621.35|11621.35|0
1629446040000|2021-08-20 07:54:00|11621.2|11621.2|11620.73|11620.73|11621.29|11621.29|11620.54|11620.54|0
1629446050000|2021-08-20 07:54:10|11620.95|11620.95|11620.73|11620.73|11620.95|11620.95|11620.73|11620.73|0
1629446070000|2021-08-20 07:54:30|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|11622.74|0
1629446080000|2021-08-20 07:54:40|11622.38|11622.38|11621.57|11621.57|11622.38|11622.38|11621.57|11621.57|0
1629446090000|2021-08-20 07:54:50|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|11621.21|0
1629446100000|2021-08-20 07:55:00|11621.77|11621.77|11621.67|11621.67|11621.77|11621.77|11621.67|11621.67|0
1629446110000|2021-08-20 07:55:10|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|11622.08|0
1629446120000|2021-08-20 07:55:20|11623.44|11623.44|11625.06|11625.06|11625.06|11625.06|11623.44|11623.44|0
1629446130000|2021-08-20 07:55:30|11624.71|11624.71|11624.86|11624.86|11624.86|11624.86|11624.71|11624.71|0
1629446140000|2021-08-20 07:55:40|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|11625.32|0
1629446150000|2021-08-20 07:55:50|11625.88|11625.88|11625.37|11625.37|11625.88|11625.88|11625.37|11625.37|0
1629446160000|2021-08-20 07:56:00|11624.94|11624.94|11621.22|11621.22|11624.94|11624.94|11621.22|11621.22|0
1629446170000|2021-08-20 07:56:10|11621.58|11621.58|11622.25|11622.25|11622.25|11622.25|11620.42|11620.42|0
1629446180000|2021-08-20 07:56:20|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|11622.33|0
1629446190000|2021-08-20 07:56:30|11621.35|11621.35|11620.35|11620.35|11621.35|11621.35|11620.35|11620.35|0
1629446200000|2021-08-20 07:56:40|11619.85|11619.85|11622.87|11622.87|11622.87|11622.87|11619.85|11619.85|0
1629446210000|2021-08-20 07:56:50|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|11623.85|0
1629446230000|2021-08-20 07:57:10|11623.61|11623.61|11622.76|11622.76|11623.61|11623.61|11622.63|11622.63|0
1629446240000|2021-08-20 07:57:20|11623.74|11623.74|11622.76|11622.76|11623.74|11623.74|11622.26|11622.26|0
1629446250000|2021-08-20 07:57:30|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|11622.99|0
1629446260000|2021-08-20 07:57:40|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|11622.5|0
1629446270000|2021-08-20 07:57:50|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|11621.79|0
1629446280000|2021-08-20 07:58:00|11620.93|11620.93|11619.64|11619.64|11620.93|11620.93|11619.64|11619.64|0
1629446290000|2021-08-20 07:58:10|11619.72|11619.72|11619.47|11619.47|11619.72|11619.72|11619.47|11619.47|0
1629446300000|2021-08-20 07:58:20|11618.97|11618.97|11619.21|11619.21|11619.21|11619.21|11618.97|11618.97|0
1629446310000|2021-08-20 07:58:30|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|11619.64|0
1629446320000|2021-08-20 07:58:40|11619.43|11619.43|11619.15|11619.15|11619.64|11619.64|11619.15|11619.15|0
1629446340000|2021-08-20 07:59:00|11619.41|11619.41|11619.02|11619.02|11619.41|11619.41|11619.02|11619.02|0
1629446350000|2021-08-20 07:59:10|11619.15|11619.15|11620.62|11620.62|11620.62|11620.62|11619.15|11619.15|0
1629446370000|2021-08-20 07:59:30|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|11620.86|0
1629446390000|2021-08-20 07:59:50|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|11621.87|0
1629446400000|2021-08-20 08:00:00|11622.87|11622.87|11623.43|11623.43|11623.43|11623.43|11622.87|11622.87|0
1629446410000|2021-08-20 08:00:10|11623.83|11623.83|11623.68|11623.68|11623.83|11623.83|11623.68|11623.68|0
1629446420000|2021-08-20 08:00:20|11623.93|11623.93|11624.45|11624.45|11624.45|11624.45|11623.93|11623.93|0
1629446440000|2021-08-20 08:00:40|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|11625.09|0
1629446450000|2021-08-20 08:00:50|11624.75|11624.75|11624.42|11624.42|11624.75|11624.75|11624.42|11624.42|0
1629446460000|2021-08-20 08:01:00|11624.78|11624.78|11626.98|11626.98|11626.98|11626.98|11624.78|11624.78|0
1629446470000|2021-08-20 08:01:10|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|11627.42|0
1629446480000|2021-08-20 08:01:20|11627.77|11627.77|11627.06|11627.06|11627.77|11627.77|11627.06|11627.06|0
1629446490000|2021-08-20 08:01:30|11627.42|11627.42|11627.95|11627.95|11627.95|11627.95|11627.42|11627.42|0
1629446500000|2021-08-20 08:01:40|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|11628.36|0
1629446520000|2021-08-20 08:02:00|11628.28|11628.28|11628.97|11628.97|11628.97|11628.97|11628.28|11628.28|0
1629446530000|2021-08-20 08:02:10|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|11628.56|0
1629446570000|2021-08-20 08:02:50|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|11630.57|0
1629446580000|2021-08-20 08:03:00|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|11630.98|0
1629446600000|2021-08-20 08:03:20|11631.25|11631.25|11635.25|11635.25|11635.25|11635.25|11631.25|11631.25|0
1629446610000|2021-08-20 08:03:30|11635.52|11635.52|11637.48|11637.48|11637.48|11637.48|11635.52|11635.52|0
1629446620000|2021-08-20 08:03:40|11638.49|11638.49|11637.56|11637.56|11638.57|11638.57|11637.56|11637.56|0
1629446630000|2021-08-20 08:03:50|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|11637.64|0
1629446640000|2021-08-20 08:04:00|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|11637.77|0
1629446650000|2021-08-20 08:04:10|11637.85|11637.85|11639.86|11639.86|11639.86|11639.86|11637.85|11637.85|0
1629446670000|2021-08-20 08:04:30|11640.37|11640.37|11640.37|11640.37|11640.37|11640.37|11640.37|11640.37|0
1629446680000|2021-08-20 08:04:40|11640.53|11640.53|11641.05|11641.05|11641.05|11641.05|11640.04|11640.04|0
1629446700000|2021-08-20 08:05:00|11643.51|11643.51|11648.4|11648.4|11648.4|11648.4|11643.51|11643.51|0
1629446800000|2021-08-20 08:06:40|11648.64|11648.64|11648.64|11648.64|11648.64|11648.64|11648.64|11648.64|0
1629446810000|2021-08-20 08:06:50|11648.29|11648.29|11647.12|11647.12|11648.29|11648.29|11646.52|11646.52|0
1629446820000|2021-08-20 08:07:00|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|11645.11|0
1629446850000|2021-08-20 08:07:30|11644.7|11644.7|11645.48|11645.48|11645.48|11645.48|11644.7|11644.7|0
1629446860000|2021-08-20 08:07:40|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|11644.97|0
1629446880000|2021-08-20 08:08:00|11645.13|11645.13|11645.42|11645.42|11645.42|11645.42|11645.13|11645.13|0
1629446890000|2021-08-20 08:08:10|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|11645.08|0
1629446900000|2021-08-20 08:08:20|11645.49|11645.49|11645.08|11645.08|11645.49|11645.49|11645.08|11645.08|0
1629446910000|2021-08-20 08:08:30|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|0
1629446920000|2021-08-20 08:08:40|11644.1|11644.1|11643.93|11643.93|11644.1|11644.1|11643.93|11643.93|0
1629446940000|2021-08-20 08:09:00|11642.22|11642.22|11641|11641|11642.22|11642.22|11641|11641|0
1629446950000|2021-08-20 08:09:10|11638.99|11638.99|11638.9|11638.9|11638.99|11638.99|11638.75|11638.75|0
1629446960000|2021-08-20 08:09:20|11638.98|11638.98|11639.39|11639.39|11639.39|11639.39|11638.98|11638.98|0
1629446970000|2021-08-20 08:09:30|11639.47|11639.47|11639.47|11639.47|11639.47|11639.47|11639.47|11639.47|0
1629446980000|2021-08-20 08:09:40|11639.23|11639.23|11639.23|11639.23|11639.23|11639.23|11639.23|11639.23|0
1629447030000|2021-08-20 08:10:30|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|11638.99|0
1629447050000|2021-08-20 08:10:50|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|11638.56|0
1629447060000|2021-08-20 08:11:00|11640.57|11640.57|11642.8|11642.8|11642.8|11642.8|11640.57|11640.57|0
1629447080000|2021-08-20 08:11:20|11643.03|11643.03|11643.19|11643.19|11643.19|11643.19|11643.03|11643.03|0
1629447090000|2021-08-20 08:11:30|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|11643.12|0
1629447130000|2021-08-20 08:12:10|11642.11|11642.11|11642.28|11642.28|11642.28|11642.28|11642.11|11642.11|0
1629447170000|2021-08-20 08:12:50|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|11642.64|0
1629447190000|2021-08-20 08:13:10|11643.64|11643.64|11643.43|11643.43|11643.64|11643.64|11643.43|11643.43|0
1629447200000|2021-08-20 08:13:20|11643.02|11643.02|11642.16|11642.16|11643.02|11643.02|11642.16|11642.16|0
1629447210000|2021-08-20 08:13:30|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|11641.45|0
1629447280000|2021-08-20 08:14:40|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|11641.69|0
1629447290000|2021-08-20 08:14:50|11641.18|11641.18|11641.01|11641.01|11641.18|11641.18|11640.66|11640.66|0
1629447300000|2021-08-20 08:15:00|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|11640.61|0
1629447320000|2021-08-20 08:15:20|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|11641.64|0
1629447360000|2021-08-20 08:16:00|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|11642.29|0
1629447420000|2021-08-20 08:17:00|11642.53|11642.53|11642.53|11642.53|11642.53|11642.53|11642.53|11642.53|0
1629447480000|2021-08-20 08:18:00|11643.04|11643.04|11644.32|11644.32|11644.32|11644.32|11643.04|11643.04|0
1629447490000|2021-08-20 08:18:10|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|11644.15|0
1629447510000|2021-08-20 08:18:30|11644.39|11644.39|11644.39|11644.39|11644.39|11644.39|11644.39|11644.39|0
1629447520000|2021-08-20 08:18:40|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|11644.22|0
1629447530000|2021-08-20 08:18:50|11644.97|11644.97|11644.65|11644.65|11644.97|11644.97|11644.65|11644.65|0
1629447540000|2021-08-20 08:19:00|11644.09|11644.09|11644.09|11644.09|11644.09|11644.09|11644.09|11644.09|0
1629447600000|2021-08-20 08:20:00|11644.25|11644.25|11645.07|11645.07|11645.07|11645.07|11644.25|11644.25|0
1629447610000|2021-08-20 08:20:10|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|11643.06|0
1629447630000|2021-08-20 08:20:30|11642.65|11642.65|11639.49|11639.49|11643.06|11643.06|11639.49|11639.49|0
1629447640000|2021-08-20 08:20:40|11638.26|11638.26|11639.49|11639.49|11639.49|11639.49|11638.26|11638.26|0
1629447650000|2021-08-20 08:20:50|11639.56|11639.56|11639.22|11639.22|11639.56|11639.56|11639.22|11639.22|0
1629447660000|2021-08-20 08:21:00|11639.05|11639.05|11637.16|11637.16|11639.05|11639.05|11637.16|11637.16|0
1629447670000|2021-08-20 08:21:10|11637.98|11637.98|11637.98|11637.98|11637.98|11637.98|11637.98|11637.98|0
1629447680000|2021-08-20 08:21:20|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|11637.57|0
1629447690000|2021-08-20 08:21:30|11637.4|11637.4|11637.4|11637.4|11637.4|11637.4|11637.13|11637.13|0
1629447700000|2021-08-20 08:21:40|11636.17|11636.17|11634.82|11634.82|11636.17|11636.17|11634.82|11634.82|0
1629447710000|2021-08-20 08:21:50|11634.65|11634.65|11635.66|11635.66|11635.66|11635.66|11634.65|11634.65|0
1629447730000|2021-08-20 08:22:10|11634.65|11634.65|11632.85|11632.85|11634.65|11634.65|11632.85|11632.85|0
1629447750000|2021-08-20 08:22:30|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|11633.07|0
1629447760000|2021-08-20 08:22:40|11633.23|11633.23|11633.91|11633.91|11633.91|11633.91|11633.23|11633.23|0
1629447780000|2021-08-20 08:23:00|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|11633.39|0
1629447800000|2021-08-20 08:23:20|11632.07|11632.07|11631.56|11631.56|11632.24|11632.24|11631.56|11631.56|0
1629447810000|2021-08-20 08:23:30|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|11631.02|0
1629447820000|2021-08-20 08:23:40|11631.35|11631.35|11631.35|11631.35|11631.35|11631.35|11631.35|11631.35|0
1629447830000|2021-08-20 08:23:50|11628.34|11628.34|11627.52|11627.52|11628.34|11628.34|11627.52|11627.52|0
1629447840000|2021-08-20 08:24:00|11627.93|11627.93|11626.18|11626.18|11628.68|11628.68|11626.18|11626.18|0
1629447850000|2021-08-20 08:24:10|11625.75|11625.75|11625.65|11625.65|11625.75|11625.75|11625.24|11625.24|0
1629447860000|2021-08-20 08:24:20|11626.65|11626.65|11626.27|11626.27|11626.65|11626.65|11626.06|11626.06|0
1629447880000|2021-08-20 08:24:40|11626.11|11626.11|11625.78|11625.78|11626.11|11626.11|11625.78|11625.78|0
1629447900000|2021-08-20 08:25:00|11625.37|11625.37|11625.73|11625.73|11625.73|11625.73|11625.37|11625.37|0
1629447920000|2021-08-20 08:25:20|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|11626.73|0
1629447940000|2021-08-20 08:25:40|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|11627.16|0
1629447950000|2021-08-20 08:25:50|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|11628.39|0
1629447970000|2021-08-20 08:26:10|11628.8|11628.8|11628.61|11628.61|11628.8|11628.8|11628.61|11628.61|0
1629447980000|2021-08-20 08:26:20|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|11629.05|0
1629447990000|2021-08-20 08:26:30|11628.04|11628.04|11629.27|11629.27|11629.27|11629.27|11628.04|11628.04|0
1629448020000|2021-08-20 08:27:00|11629.19|11629.19|11627.84|11627.84|11629.19|11629.19|11627.84|11627.84|0
1629448040000|2021-08-20 08:27:20|11627.91|11627.91|11628.32|11628.32|11628.32|11628.32|11627.91|11627.91|0
1629448050000|2021-08-20 08:27:30|11628.14|11628.14|11628.31|11628.31|11628.31|11628.31|11628.14|11628.14|0
1629448080000|2021-08-20 08:28:00|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|11629.53|0
1629448100000|2021-08-20 08:28:20|11629.69|11629.69|11629.77|11629.77|11629.77|11629.77|11629.69|11629.69|0
1629448110000|2021-08-20 08:28:30|11631|11631|11631|11631|11631|11631|11631|11631|0
1629448120000|2021-08-20 08:28:40|11634.01|11634.01|11634.77|11634.77|11634.98|11634.98|11634.01|11634.01|0
1629448130000|2021-08-20 08:28:50|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|11634.85|0
1629448140000|2021-08-20 08:29:00|11635.09|11635.09|11632.67|11632.67|11635.09|11635.09|11632.67|11632.67|0
1629448150000|2021-08-20 08:29:10|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|11632.91|0
1629448170000|2021-08-20 08:29:30|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|11632.67|0
1629448180000|2021-08-20 08:29:40|11632.48|11632.48|11632.82|11632.82|11632.82|11632.82|11632.48|11632.48|0
1629448200000|2021-08-20 08:30:00|11632.97|11632.97|11632.97|11632.97|11632.97|11632.97|11632.97|11632.97|0
1629448210000|2021-08-20 08:30:10|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|11633.28|0
1629448240000|2021-08-20 08:30:40|11633.04|11633.04|11633.04|11633.04|11633.04|11633.04|11633.04|11633.04|0
1629448250000|2021-08-20 08:30:50|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|11633.57|0
1629448260000|2021-08-20 08:31:00|11633.81|11633.81|11633.81|11633.81|11633.81|11633.81|11633.81|11633.81|0
1629448300000|2021-08-20 08:31:40|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|11637.53|0
1629448340000|2021-08-20 08:32:20|11637.68|11637.68|11637.82|11637.82|11637.82|11637.82|11637.68|11637.68|0
1629448350000|2021-08-20 08:32:30|11637.97|11637.97|11639.11|11639.11|11639.11|11639.11|11637.97|11637.97|0
1629448360000|2021-08-20 08:32:40|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|11639.52|0
1629448380000|2021-08-20 08:33:00|11639.79|11639.79|11639.79|11639.79|11639.79|11639.79|11639.79|11639.79|0
1629448410000|2021-08-20 08:33:30|11640.5|11640.5|11640.36|11640.36|11640.5|11640.5|11640.14|11640.14|0
1629448420000|2021-08-20 08:33:40|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|11640.5|0
1629448450000|2021-08-20 08:34:10|11641.51|11641.51|11644.5|11644.5|11644.5|11644.5|11641.51|11641.51|0
1629448460000|2021-08-20 08:34:20|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|11644.24|0
1629448480000|2021-08-20 08:34:40|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|11645.24|0
1629448500000|2021-08-20 08:35:00|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|11645.46|0
1629448510000|2021-08-20 08:35:10|11645.1|11645.1|11646.67|11646.67|11646.67|11646.67|11645.1|11645.1|0
1629448520000|2021-08-20 08:35:20|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|0
1629448540000|2021-08-20 08:35:40|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|11647.22|0
1629448550000|2021-08-20 08:35:50|11647.29|11647.29|11647.6|11647.6|11647.6|11647.6|11647.29|11647.29|0
1629448560000|2021-08-20 08:36:00|11647.4|11647.4|11647.04|11647.04|11647.4|11647.4|11647.04|11647.04|0
1629448570000|2021-08-20 08:36:10|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|0
1629448580000|2021-08-20 08:36:20|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|11647.03|0
1629448590000|2021-08-20 08:36:30|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|11646.88|0
1629448610000|2021-08-20 08:36:50|11646.8|11646.8|11646.65|11646.65|11646.8|11646.8|11646.65|11646.65|0
1629448620000|2021-08-20 08:37:00|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|11646.83|0
1629448630000|2021-08-20 08:37:10|11646.18|11646.18|11647.19|11647.19|11647.19|11647.19|11646.18|11646.18|0
1629448640000|2021-08-20 08:37:20|11646.97|11646.97|11647.98|11647.98|11647.98|11647.98|11646.97|11646.97|0
1629448680000|2021-08-20 08:38:00|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|11648.49|0
1629448690000|2021-08-20 08:38:10|11646.49|11646.49|11643.73|11643.73|11646.49|11646.49|11643.73|11643.73|0
1629448710000|2021-08-20 08:38:30|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|11644.08|0
1629448720000|2021-08-20 08:38:40|11646.09|11646.09|11646.68|11646.68|11646.68|11646.68|11646.09|11646.09|0
1629448730000|2021-08-20 08:38:50|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|11646.9|0
1629448760000|2021-08-20 08:39:20|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|11647.9|0
1629448820000|2021-08-20 08:40:20|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|11648.09|0
1629448840000|2021-08-20 08:40:40|11649.09|11649.09|11648.86|11648.86|11649.09|11649.09|11648.86|11648.86|0
1629448850000|2021-08-20 08:40:50|11648.63|11648.63|11648.74|11648.74|11648.74|11648.74|11648.63|11648.63|0
1629448900000|2021-08-20 08:41:40|11648.4|11648.4|11648.57|11648.57|11648.57|11648.57|11648.4|11648.4|0
1629448980000|2021-08-20 08:43:00|11649.5|11649.5|11651.33|11651.33|11651.33|11651.33|11649.5|11649.5|0
1629449000000|2021-08-20 08:43:20|11653.33|11653.33|11653.55|11653.55|11653.55|11653.55|11653.33|11653.33|0
1629449010000|2021-08-20 08:43:30|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|11653.77|0
1629449020000|2021-08-20 08:43:40|11654.58|11654.58|11654.17|11654.17|11654.58|11654.58|11654.17|11654.17|0
1629449030000|2021-08-20 08:43:50|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|11654.35|0
1629449040000|2021-08-20 08:44:00|11654.46|11654.46|11657.4|11657.4|11657.4|11657.4|11654.42|11654.42|0
1629449050000|2021-08-20 08:44:10|11657.64|11657.64|11658.05|11658.05|11658.05|11658.05|11657.64|11657.64|0
1629449060000|2021-08-20 08:44:20|11657.05|11657.05|11657.34|11657.34|11657.34|11657.34|11657.05|11657.05|0
1629449100000|2021-08-20 08:45:00|11657.56|11657.56|11657.15|11657.15|11657.56|11657.56|11657.15|11657.15|0
1629449120000|2021-08-20 08:45:20|11656.93|11656.93|11658.94|11658.94|11658.94|11658.94|11656.93|11656.93|0
1629449130000|2021-08-20 08:45:30|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|11659.94|0
1629449140000|2021-08-20 08:45:40|11660.95|11660.95|11659.94|11659.94|11660.95|11660.95|11659.94|11659.94|0
1629449150000|2021-08-20 08:45:50|11659.59|11659.59|11660.59|11660.59|11660.59|11660.59|11659.59|11659.59|0
1629449160000|2021-08-20 08:46:00|11661.41|11661.41|11661.76|11661.76|11661.76|11661.76|11661.41|11661.41|0
1629449170000|2021-08-20 08:46:10|11660.76|11660.76|11659.76|11659.76|11660.76|11660.76|11659.76|11659.76|0
1629449180000|2021-08-20 08:46:20|11660.05|11660.05|11659.98|11659.98|11660.05|11660.05|11659.98|11659.98|0
1629449220000|2021-08-20 08:47:00|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|11659.76|0
1629449230000|2021-08-20 08:47:10|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|0
1629449240000|2021-08-20 08:47:20|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|11660.06|0
1629449250000|2021-08-20 08:47:30|11659.98|11659.98|11660.06|11660.06|11660.06|11660.06|11659.98|11659.98|0
1629449270000|2021-08-20 08:47:50|11660.28|11660.28|11660.28|11660.28|11660.28|11660.28|11660.28|11660.28|0
1629449280000|2021-08-20 08:48:00|11657.27|11657.27|11657.27|11657.27|11657.27|11657.27|11657.27|11657.27|0
1629449290000|2021-08-20 08:48:10|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|0
1629449310000|2021-08-20 08:48:30|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|11656.34|0
1629449320000|2021-08-20 08:48:40|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|11657.35|0
1629449330000|2021-08-20 08:48:50|11657.75|11657.75|11658.98|11658.98|11658.98|11658.98|11657.75|11657.75|0
1629449350000|2021-08-20 08:49:10|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|11659.06|0
1629449360000|2021-08-20 08:49:20|11660.72|11660.72|11663.05|11663.05|11663.05|11663.05|11660.69|11660.69|0
1629449370000|2021-08-20 08:49:30|11663.13|11663.13|11663.21|11663.21|11663.21|11663.21|11663.13|11663.13|0
1629449390000|2021-08-20 08:49:50|11663.48|11663.48|11663.48|11663.48|11663.48|11663.48|11663.48|11663.48|0
1629449400000|2021-08-20 08:50:00|11664.51|11664.51|11664.92|11664.92|11664.92|11664.92|11664.51|11664.51|0
1629449420000|2021-08-20 08:50:20|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|11662.91|0
1629449430000|2021-08-20 08:50:30|11662.5|11662.5|11661.12|11661.12|11662.5|11662.5|11661.12|11661.12|0
1629449440000|2021-08-20 08:50:40|11660.96|11660.96|11661.37|11661.37|11661.37|11661.37|11660.96|11660.96|0
1629449470000|2021-08-20 08:51:10|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|11660.37|0
1629449480000|2021-08-20 08:51:20|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|11660.48|0
1629449490000|2021-08-20 08:51:30|11661.04|11661.04|11661.39|11661.39|11661.39|11661.39|11661.04|11661.04|0
1629449510000|2021-08-20 08:51:50|11661.8|11661.8|11664.69|11664.69|11664.69|11664.69|11661.8|11661.8|0
1629449520000|2021-08-20 08:52:00|11664.47|11664.47|11665.89|11665.89|11665.89|11665.89|11664.47|11664.47|0
1629449530000|2021-08-20 08:52:10|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|11664.88|0
1629449540000|2021-08-20 08:52:20|11665.07|11665.07|11665.07|11665.07|11665.07|11665.07|11665.07|11665.07|0
1629449550000|2021-08-20 08:52:30|11664.66|11664.66|11664.66|11664.66|11664.66|11664.66|11664.66|11664.66|0
1629449590000|2021-08-20 08:53:10|11665.89|11665.89|11666.24|11666.24|11666.24|11666.24|11665.89|11665.89|0
1629449600000|2021-08-20 08:53:20|11667.06|11667.06|11667.47|11667.47|11667.47|11667.47|11667.06|11667.06|0
1629449610000|2021-08-20 08:53:30|11667.39|11667.39|11667.39|11667.39|11667.39|11667.39|11667.39|11667.39|0
1629449660000|2021-08-20 08:54:20|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|11667.75|0
1629449690000|2021-08-20 08:54:50|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|11667.92|0
1629449720000|2021-08-20 08:55:20|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|11667.99|0
1629449740000|2021-08-20 08:55:40|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|11668.26|0
1629449750000|2021-08-20 08:55:50|11668.67|11668.67|11669.75|11669.75|11669.75|11669.75|11668.67|11668.67|0
1629449760000|2021-08-20 08:56:00|11669.88|11669.88|11670.24|11670.24|11670.24|11670.24|11669.8|11669.8|0
1629449770000|2021-08-20 08:56:10|11670.49|11670.49|11670.36|11670.36|11670.49|11670.49|11670.36|11670.36|0
1629449780000|2021-08-20 08:56:20|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|11670.01|0
1629449790000|2021-08-20 08:56:30|11670.41|11670.41|11670.01|11670.01|11670.41|11670.41|11670.01|11670.01|0
1629449800000|2021-08-20 08:56:40|11674.02|11674.02|11674.95|11674.95|11675.03|11675.03|11674.02|11674.02|0
1629449820000|2021-08-20 08:57:00|11675.3|11675.3|11676.66|11676.66|11676.66|11676.66|11675.3|11675.3|0
1629449830000|2021-08-20 08:57:10|11676.83|11676.83|11675.39|11675.39|11676.83|11676.83|11675.39|11675.39|0
1629449840000|2021-08-20 08:57:20|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|11675.17|0
1629449850000|2021-08-20 08:57:30|11675.58|11675.58|11675.66|11675.66|11675.66|11675.66|11675.58|11675.58|0
1629449860000|2021-08-20 08:57:40|11675.71|11675.71|11675.75|11675.75|11675.75|11675.75|11675.71|11675.71|0
1629449870000|2021-08-20 08:57:50|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|11674.75|0
1629449880000|2021-08-20 08:58:00|11674.9|11674.9|11672.56|11672.56|11674.9|11674.9|11672.37|11672.37|0
1629449890000|2021-08-20 08:58:10|11672.24|11672.24|11672.09|11672.09|11672.24|11672.24|11672.09|11672.09|0
1629449900000|2021-08-20 08:58:20|11671.93|11671.93|11671.93|11671.93|11671.93|11671.93|11671.93|11671.93|0
1629449930000|2021-08-20 08:58:50|11671.8|11671.8|11669.55|11669.55|11671.8|11671.8|11669.55|11669.55|0
1629449940000|2021-08-20 08:59:00|11669.89|11669.89|11668.66|11668.66|11669.89|11669.89|11668.66|11668.66|0
1629449960000|2021-08-20 08:59:20|11668.31|11668.31|11668.18|11668.18|11668.31|11668.31|11668.18|11668.18|0
1629449970000|2021-08-20 08:59:30|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|11668.01|0
1629449980000|2021-08-20 08:59:40|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|11667.84|0
1629449990000|2021-08-20 08:59:50|11668.01|11668.01|11667.69|11667.69|11668.01|11668.01|11667.69|11667.69|0
1629450000000|2021-08-20 09:00:00|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|11667.47|0
1629450010000|2021-08-20 09:00:10|11667.64|11667.64|11667.43|11667.43|11667.64|11667.64|11667.43|11667.43|0
1629450030000|2021-08-20 09:00:30|11667.21|11667.21|11667.21|11667.21|11667.21|11667.21|11667.21|11667.21|0
1629450040000|2021-08-20 09:00:40|11667.48|11667.48|11667.65|11667.65|11667.65|11667.65|11667.48|11667.48|0
1629450050000|2021-08-20 09:00:50|11667.73|11667.73|11668.12|11668.12|11668.53|11668.53|11667.73|11667.73|0
1629450060000|2021-08-20 09:01:00|11667.86|11667.86|11668.29|11668.29|11668.29|11668.29|11667.86|11667.86|0
1629450070000|2021-08-20 09:01:10|11668.06|11668.06|11667.86|11667.86|11668.27|11668.27|11667.86|11667.86|0
1629450100000|2021-08-20 09:01:40|11667.71|11667.71|11667.65|11667.65|11667.71|11667.71|11667.49|11667.49|0
1629450130000|2021-08-20 09:02:10|11668.16|11668.16|11668.19|11668.19|11668.52|11668.52|11668.16|11668.16|0
1629450140000|2021-08-20 09:02:20|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|11668.33|0
1629450160000|2021-08-20 09:02:40|11668.81|11668.81|11669.16|11669.16|11669.82|11669.82|11668.81|11668.81|0
1629450170000|2021-08-20 09:02:50|11668.16|11668.16|11668.16|11668.16|11668.16|11668.16|11668.16|11668.16|0
1629450200000|2021-08-20 09:03:20|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|11668.39|0
1629450260000|2021-08-20 09:04:20|11670.76|11670.76|11672.52|11672.52|11672.52|11672.52|11670.76|11670.76|0
1629450280000|2021-08-20 09:04:40|11673.53|11673.53|11674.9|11674.9|11675.12|11675.12|11673.53|11673.53|0
1629450290000|2021-08-20 09:04:50|11673.9|11673.9|11673.9|11673.9|11673.9|11673.9|11673.9|11673.9|0
1629450310000|2021-08-20 09:05:10|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|11674.24|0
1629450330000|2021-08-20 09:05:30|11674.59|11674.59|11674.76|11674.76|11674.76|11674.76|11674.59|11674.59|0
1629450340000|2021-08-20 09:05:40|11674.52|11674.52|11674.56|11674.56|11674.56|11674.56|11674.52|11674.52|0
1629450350000|2021-08-20 09:05:50|11674.78|11674.78|11675.39|11675.39|11675.39|11675.39|11674.78|11674.78|0
1629450360000|2021-08-20 09:06:00|11675.56|11675.56|11677.34|11677.34|11677.34|11677.34|11675.56|11675.56|0
1629450370000|2021-08-20 09:06:10|11677.51|11677.51|11677.59|11677.59|11677.59|11677.59|11677.51|11677.51|0
1629450380000|2021-08-20 09:06:20|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|11677.18|0
1629450390000|2021-08-20 09:06:30|11677.7|11677.7|11678.11|11678.11|11678.11|11678.11|11677.7|11677.7|0
1629450400000|2021-08-20 09:06:40|11680.12|11680.12|11680.8|11680.8|11680.8|11680.8|11680.12|11680.12|0
1629450410000|2021-08-20 09:06:50|11681.04|11681.04|11681.04|11681.04|11681.04|11681.04|11681.04|11681.04|0
1629450420000|2021-08-20 09:07:00|11681.38|11681.38|11681.92|11681.92|11681.92|11681.92|11681.38|11681.38|0
1629450430000|2021-08-20 09:07:10|11681.96|11681.96|11683.6|11683.6|11683.6|11683.6|11681.96|11681.96|0
1629450470000|2021-08-20 09:07:50|11685.61|11685.61|11685.82|11685.82|11685.82|11685.82|11685.61|11685.61|0
1629450480000|2021-08-20 09:08:00|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|11686.04|0
1629450490000|2021-08-20 09:08:10|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|11686.85|0
1629450500000|2021-08-20 09:08:20|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|11687.26|0
1629450510000|2021-08-20 09:08:30|11686.26|11686.26|11686.11|11686.11|11686.26|11686.26|11685.85|11685.85|0
1629450520000|2021-08-20 09:08:40|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|11684.88|0
1629450530000|2021-08-20 09:08:50|11684.37|11684.37|11683.93|11683.93|11684.37|11684.37|11683.93|11683.93|0
1629450550000|2021-08-20 09:09:10|11683.4|11683.4|11681.35|11681.35|11683.4|11683.4|11681.18|11681.18|0
1629450560000|2021-08-20 09:09:20|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|11682.35|0
1629450570000|2021-08-20 09:09:30|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|0
1629450600000|2021-08-20 09:10:00|11682.22|11682.22|11681.61|11681.61|11682.22|11682.22|11681.61|11681.61|0
1629450630000|2021-08-20 09:10:30|11682.07|11682.07|11682.07|11682.07|11682.07|11682.07|11682.07|11682.07|0
1629450650000|2021-08-20 09:10:50|11682.31|11682.31|11682.57|11682.57|11682.57|11682.57|11682.31|11682.31|0
1629450670000|2021-08-20 09:11:10|11682.91|11682.91|11682.91|11682.91|11682.91|11682.91|11682.91|11682.91|0
1629450680000|2021-08-20 09:11:20|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|11682.7|0
1629450700000|2021-08-20 09:11:40|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|11682.18|0
1629450780000|2021-08-20 09:13:00|11682.1|11682.1|11682.1|11682.1|11682.1|11682.1|11682.1|11682.1|0
1629450790000|2021-08-20 09:13:10|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|11681.97|0
1629450850000|2021-08-20 09:14:10|11682.13|11682.13|11681.17|11681.17|11682.13|11682.13|11681.17|11681.17|0
1629450880000|2021-08-20 09:14:40|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|11681.68|0
1629450900000|2021-08-20 09:15:00|11680.62|11680.62|11680.63|11680.63|11680.97|11680.97|11680.62|11680.62|0
1629450910000|2021-08-20 09:15:10|11676.61|11676.61|11679.63|11679.63|11679.63|11679.63|11676.61|11676.61|0
1629450920000|2021-08-20 09:15:20|11680.63|11680.63|11676.74|11676.74|11682|11682|11676.74|11676.74|0
1629450930000|2021-08-20 09:15:30|11672.48|11672.48|11668.84|11668.84|11672.48|11672.48|11668.84|11668.84|0
1629450940000|2021-08-20 09:15:40|11668.62|11668.62|11668.71|11668.71|11668.84|11668.84|11668.62|11668.62|0
1629450950000|2021-08-20 09:15:50|11667.7|11667.7|11662.94|11662.94|11667.7|11667.7|11662.94|11662.94|0
1629450960000|2021-08-20 09:16:00|11661.93|11661.93|11662.29|11662.29|11662.29|11662.29|11661.93|11661.93|0
1629450970000|2021-08-20 09:16:10|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|11662.1|0
1629450980000|2021-08-20 09:16:20|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|11662.51|0
1629450990000|2021-08-20 09:16:30|11662.43|11662.43|11661.49|11661.49|11662.43|11662.43|11661.49|11661.49|0
1629451000000|2021-08-20 09:16:40|11661.57|11661.57|11661.57|11661.57|11661.57|11661.57|11661.57|11661.57|0
1629451020000|2021-08-20 09:17:00|11662|11662|11662|11662|11662|11662|11662|11662|0
1629451030000|2021-08-20 09:17:10|11661.24|11661.24|11659.45|11659.45|11661.24|11661.24|11659.19|11659.19|0
1629451050000|2021-08-20 09:17:30|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|11659.67|0
1629451060000|2021-08-20 09:17:40|11659.7|11659.7|11659.63|11659.63|11659.7|11659.7|11659.63|11659.63|0
1629451070000|2021-08-20 09:17:50|11659.97|11659.97|11659.75|11659.75|11659.97|11659.97|11659.75|11659.75|0
1629451080000|2021-08-20 09:18:00|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|11660.76|0
1629451110000|2021-08-20 09:18:30|11660.6|11660.6|11661.31|11661.31|11661.31|11661.31|11660.6|11660.6|0
1629451130000|2021-08-20 09:18:50|11661.15|11661.15|11661.15|11661.15|11661.15|11661.15|11661.15|11661.15|0
1629451140000|2021-08-20 09:19:00|11661.07|11661.07|11661.07|11661.07|11661.07|11661.07|11661.07|11661.07|0
1629451180000|2021-08-20 09:19:40|11661.31|11661.31|11660.92|11660.92|11661.31|11661.31|11660.92|11660.92|0
1629451190000|2021-08-20 09:19:50|11661.13|11661.13|11661.05|11661.05|11661.13|11661.13|11661.05|11661.05|0
1629451200000|2021-08-20 09:20:00|11664.07|11664.07|11664.09|11664.09|11664.09|11664.09|11663.82|11663.82|0
1629451210000|2021-08-20 09:20:10|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|11665.09|0
1629451220000|2021-08-20 09:20:20|11664.69|11664.69|11665.45|11665.45|11665.45|11665.45|11664.69|11664.69|0
1629451230000|2021-08-20 09:20:30|11665.28|11665.28|11665.35|11665.35|11665.35|11665.35|11665.28|11665.28|0
1629451240000|2021-08-20 09:20:40|11665.57|11665.57|11664.56|11664.56|11665.57|11665.57|11664.56|11664.56|0
1629451260000|2021-08-20 09:21:00|11665.74|11665.74|11666.14|11666.14|11666.14|11666.14|11665.74|11665.74|0
1629451270000|2021-08-20 09:21:10|11666.5|11666.5|11666.74|11666.74|11666.74|11666.74|11666.5|11666.5|0
1629451280000|2021-08-20 09:21:20|11666.95|11666.95|11667.56|11667.56|11667.56|11667.56|11666.74|11666.74|0
1629451290000|2021-08-20 09:21:30|11668.09|11668.09|11668.09|11668.09|11668.09|11668.09|11668.09|11668.09|0
1629451310000|2021-08-20 09:21:50|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|11668.2|0
1629451330000|2021-08-20 09:22:10|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|0
1629451340000|2021-08-20 09:22:20|11667.31|11667.31|11667.65|11667.65|11667.65|11667.65|11667.31|11667.31|0
1629451350000|2021-08-20 09:22:30|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|11667.73|0
1629451370000|2021-08-20 09:22:50|11667.43|11667.43|11666.54|11666.54|11667.43|11667.43|11666.41|11666.41|0
1629451380000|2021-08-20 09:23:00|11666.18|11666.18|11666.42|11666.42|11666.42|11666.42|11666.18|11666.18|0
1629451400000|2021-08-20 09:23:20|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|11666.19|0
1629451410000|2021-08-20 09:23:30|11667.42|11667.42|11667.93|11667.93|11667.93|11667.93|11667.42|11667.42|0
1629451430000|2021-08-20 09:23:50|11667.72|11667.72|11669.66|11669.66|11669.66|11669.66|11667.72|11667.72|0
1629451450000|2021-08-20 09:24:10|11669.74|11669.74|11668.53|11668.53|11670.9|11670.9|11668.53|11668.53|0
1629451460000|2021-08-20 09:24:20|11668.32|11668.32|11668.32|11668.32|11668.32|11668.32|11668.32|11668.32|0
1629451480000|2021-08-20 09:24:40|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|11668.56|0
1629451490000|2021-08-20 09:24:50|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|11668.73|0
1629451510000|2021-08-20 09:25:10|11669.73|11669.73|11669.73|11669.73|11669.73|11669.73|11669.73|11669.73|0
1629451520000|2021-08-20 09:25:20|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|11670.14|0
1629451530000|2021-08-20 09:25:30|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|11669.98|0
1629451540000|2021-08-20 09:25:40|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|11669.87|0
1629451550000|2021-08-20 09:25:50|11669.66|11669.66|11672.38|11672.38|11672.38|11672.38|11669.66|11669.66|0
1629451560000|2021-08-20 09:26:00|11672.62|11672.62|11673.31|11673.31|11673.31|11673.31|11672.62|11672.62|0
1629451570000|2021-08-20 09:26:10|11673.39|11673.39|11673.55|11673.55|11673.55|11673.55|11673.39|11673.39|0
1629451590000|2021-08-20 09:26:30|11673.63|11673.63|11673.84|11673.84|11673.84|11673.84|11673.63|11673.63|0
1629451610000|2021-08-20 09:26:50|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|11673.43|0
1629451620000|2021-08-20 09:27:00|11672.21|11672.21|11672.21|11672.21|11672.21|11672.21|11672.21|11672.21|0
1629451630000|2021-08-20 09:27:10|11671.99|11671.99|11672.23|11672.23|11672.23|11672.23|11671.99|11671.99|0
1629451640000|2021-08-20 09:27:20|11672.31|11672.31|11672.17|11672.17|11672.31|11672.31|11672.09|11672.09|0
1629451680000|2021-08-20 09:28:00|11673.4|11673.4|11673.64|11673.64|11673.64|11673.64|11673.4|11673.4|0
1629451690000|2021-08-20 09:28:10|11674.87|11674.87|11674.95|11674.95|11674.95|11674.95|11674.87|11674.87|0
1629451710000|2021-08-20 09:28:30|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|0
1629451740000|2021-08-20 09:29:00|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|11676.11|0
1629451760000|2021-08-20 09:29:20|11676.28|11676.28|11678.3|11678.3|11678.3|11678.3|11676.28|11676.28|0
1629451770000|2021-08-20 09:29:30|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|11677.29|0
1629451780000|2021-08-20 09:29:40|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|11677.4|0
1629451800000|2021-08-20 09:30:00|11676.4|11676.4|11676.23|11676.23|11676.4|11676.4|11676.23|11676.23|0
1629451810000|2021-08-20 09:30:10|11676.44|11676.44|11674.51|11674.51|11676.44|11676.44|11674.43|11674.43|0
1629451860000|2021-08-20 09:31:00|11675.52|11675.52|11674.51|11674.51|11675.52|11675.52|11674.51|11674.51|0
1629451870000|2021-08-20 09:31:10|11674.25|11674.25|11674.11|11674.11|11674.25|11674.25|11674.11|11674.11|0
1629451880000|2021-08-20 09:31:20|11673.71|11673.71|11673.71|11673.71|11673.71|11673.71|11673.71|11673.71|0
1629451910000|2021-08-20 09:31:50|11673.54|11673.54|11673.11|11673.11|11673.75|11673.75|11673.11|11673.11|0
1629451920000|2021-08-20 09:32:00|11672.95|11672.95|11672.79|11672.79|11672.95|11672.95|11672.79|11672.79|0
1629451940000|2021-08-20 09:32:20|11673.01|11673.01|11672.49|11672.49|11673.01|11673.01|11672.49|11672.49|0
1629451970000|2021-08-20 09:32:50|11673.01|11673.01|11673.12|11673.12|11673.2|11673.2|11673.01|11673.01|0
1629451980000|2021-08-20 09:33:00|11673.53|11673.53|11673.53|11673.53|11673.53|11673.53|11673.53|11673.53|0
1629451990000|2021-08-20 09:33:10|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|11673.94|0
1629452000000|2021-08-20 09:33:20|11673.53|11673.53|11673.77|11673.77|11673.77|11673.77|11673.53|11673.53|0
1629452010000|2021-08-20 09:33:30|11674.03|11674.03|11675.56|11675.56|11675.56|11675.56|11674.03|11674.03|0
1629452020000|2021-08-20 09:33:40|11676.56|11676.56|11680.33|11680.33|11680.41|11680.41|11676.56|11676.56|0
1629452030000|2021-08-20 09:33:50|11680.59|11680.59|11680.86|11680.86|11680.86|11680.86|11680.59|11680.59|0
1629452040000|2021-08-20 09:34:00|11681.07|11681.07|11679.8|11679.8|11681.07|11681.07|11679.8|11679.8|0
1629452060000|2021-08-20 09:34:20|11680.04|11680.04|11680.12|11680.12|11680.12|11680.12|11680.04|11680.04|0
1629452070000|2021-08-20 09:34:30|11680.99|11680.99|11684.09|11684.09|11684.09|11684.09|11680.99|11680.99|0
1629452090000|2021-08-20 09:34:50|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|0
1629452100000|2021-08-20 09:35:00|11684.63|11684.63|11686.64|11686.64|11686.64|11686.64|11684.63|11684.63|0
1629452110000|2021-08-20 09:35:10|11686.12|11686.12|11686.36|11686.36|11686.36|11686.36|11686.12|11686.12|0
1629452130000|2021-08-20 09:35:30|11687.59|11687.59|11689.22|11689.22|11689.22|11689.22|11687.59|11687.59|0
1629452140000|2021-08-20 09:35:40|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|11690.45|0
1629452150000|2021-08-20 09:35:50|11690.76|11690.76|11690.35|11690.35|11690.76|11690.76|11690.35|11690.35|0
1629452170000|2021-08-20 09:36:10|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|11690.79|0
1629452180000|2021-08-20 09:36:20|11691.05|11691.05|11691.05|11691.05|11691.05|11691.05|11691.05|11691.05|0
1629452200000|2021-08-20 09:36:40|11691.13|11691.13|11693.59|11693.59|11693.59|11693.59|11691.13|11691.13|0
1629452210000|2021-08-20 09:36:50|11692.58|11692.58|11691.49|11691.49|11692.58|11692.58|11691.35|11691.35|0
1629452220000|2021-08-20 09:37:00|11692.71|11692.71|11692.82|11692.82|11692.82|11692.82|11692.41|11692.41|0
1629452230000|2021-08-20 09:37:10|11691.81|11691.81|11690.81|11690.81|11691.81|11691.81|11690.81|11690.81|0
1629452260000|2021-08-20 09:37:40|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|11690.99|0
1629452340000|2021-08-20 09:39:00|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|0
1629452350000|2021-08-20 09:39:10|11691.11|11691.11|11692.59|11692.59|11692.59|11692.59|11691.11|11691.11|0
1629452360000|2021-08-20 09:39:20|11692.76|11692.76|11694.35|11694.35|11694.35|11694.35|11692.76|11692.76|0
1629452370000|2021-08-20 09:39:30|11694.75|11694.75|11693.94|11693.94|11694.75|11694.75|11693.94|11693.94|0
1629452380000|2021-08-20 09:39:40|11694.65|11694.65|11694.86|11694.86|11694.86|11694.86|11694.65|11694.65|0
1629452390000|2021-08-20 09:39:50|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|0
1629452410000|2021-08-20 09:40:10|11695.02|11695.02|11695.43|11695.43|11695.43|11695.43|11695.02|11695.02|0
1629452420000|2021-08-20 09:40:20|11695.51|11695.51|11695.59|11695.59|11695.8|11695.8|11695.51|11695.51|0
1629452440000|2021-08-20 09:40:40|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|11695.37|0
1629452450000|2021-08-20 09:40:50|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|11696.19|0
1629452460000|2021-08-20 09:41:00|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|11696.4|0
1629452480000|2021-08-20 09:41:20|11696.33|11696.33|11696.33|11696.33|11696.33|11696.33|11696.33|11696.33|0
1629452500000|2021-08-20 09:41:40|11695.92|11695.92|11693.91|11693.91|11695.92|11695.92|11693.55|11693.55|0
1629452510000|2021-08-20 09:41:50|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|0
1629452540000|2021-08-20 09:42:20|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|11693.96|0
1629452550000|2021-08-20 09:42:30|11694.96|11694.96|11695.15|11695.15|11695.15|11695.15|11694.96|11694.96|0
1629452600000|2021-08-20 09:43:20|11693.14|11693.14|11693.01|11693.01|11693.14|11693.14|11693.01|11693.01|0
1629452610000|2021-08-20 09:43:30|11690.59|11690.59|11690.16|11690.16|11690.59|11690.59|11690.16|11690.16|0
1629452620000|2021-08-20 09:43:40|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1629452640000|2021-08-20 09:44:00|11689.94|11689.94|11686.25|11686.25|11689.94|11689.94|11686.25|11686.25|0
1629452700000|2021-08-20 09:45:00|11685.24|11685.24|11685.03|11685.03|11685.24|11685.24|11685.03|11685.03|0
1629452710000|2021-08-20 09:45:10|11684.81|11684.81|11684.02|11684.02|11684.81|11684.81|11684.02|11684.02|0
1629452770000|2021-08-20 09:46:10|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|11686.02|0
1629452800000|2021-08-20 09:46:40|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|11686.49|0
1629452820000|2021-08-20 09:47:00|11686.83|11686.83|11686.66|11686.66|11686.83|11686.83|11686.66|11686.66|0
1629452830000|2021-08-20 09:47:10|11686.45|11686.45|11686.29|11686.29|11686.45|11686.45|11686.29|11686.29|0
1629452870000|2021-08-20 09:47:50|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|11686.32|0
1629452890000|2021-08-20 09:48:10|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|11686.43|0
1629452910000|2021-08-20 09:48:30|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|11686.66|0
1629452950000|2021-08-20 09:49:10|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|11687.67|0
1629453000000|2021-08-20 09:50:00|11687.59|11687.59|11685.7|11685.7|11687.59|11687.59|11685.7|11685.7|0
1629453030000|2021-08-20 09:50:30|11685.48|11685.48|11685.7|11685.7|11685.7|11685.7|11685.48|11685.48|0
1629453050000|2021-08-20 09:50:50|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|11685.62|0
1629453080000|2021-08-20 09:51:20|11685.4|11685.4|11684.04|11684.04|11685.7|11685.7|11684.04|11684.04|0
1629453090000|2021-08-20 09:51:30|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|0
1629453100000|2021-08-20 09:51:40|11683.8|11683.8|11684.78|11684.78|11684.78|11684.78|11683.28|11683.28|0
1629453110000|2021-08-20 09:51:50|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|11684.54|0
1629453120000|2021-08-20 09:52:00|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|11683.31|0
1629453130000|2021-08-20 09:52:10|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|11682.8|0
1629453160000|2021-08-20 09:52:40|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1629453180000|2021-08-20 09:53:00|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|11683.81|0
1629453190000|2021-08-20 09:53:10|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|11683.89|0
1629453220000|2021-08-20 09:53:40|11683.68|11683.68|11679.49|11679.49|11683.68|11683.68|11679.49|11679.49|0
1629453240000|2021-08-20 09:54:00|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|11679.17|0
1629453250000|2021-08-20 09:54:10|11678.47|11678.47|11678.31|11678.31|11678.47|11678.47|11678.31|11678.31|0
1629453270000|2021-08-20 09:54:30|11679.32|11679.32|11677.96|11677.96|11679.32|11679.32|11677.96|11677.96|0
1629453280000|2021-08-20 09:54:40|11677.74|11677.74|11677.74|11677.74|11677.74|11677.74|11677.74|11677.74|0
1629453290000|2021-08-20 09:54:50|11677.9|11677.9|11677.9|11677.9|11677.9|11677.9|11677.9|11677.9|0
1629453310000|2021-08-20 09:55:10|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|11678.12|0
1629453320000|2021-08-20 09:55:20|11678.19|11678.19|11677.79|11677.79|11678.19|11678.19|11677.79|11677.79|0
1629453340000|2021-08-20 09:55:40|11676.78|11676.78|11676.57|11676.57|11676.78|11676.78|11676.57|11676.57|0
1629453360000|2021-08-20 09:56:00|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|11677.57|0
1629453370000|2021-08-20 09:56:10|11676.34|11676.34|11675.04|11675.04|11676.34|11676.34|11675.04|11675.04|0
1629453400000|2021-08-20 09:56:40|11674.03|11674.03|11673.9|11673.9|11674.03|11674.03|11673.9|11673.9|0
1629453410000|2021-08-20 09:56:50|11673.55|11673.55|11673.96|11673.96|11673.96|11673.96|11672.95|11672.95|0
1629453420000|2021-08-20 09:57:00|11674.03|11674.03|11674.03|11674.03|11674.03|11674.03|11674.03|11674.03|0
1629453430000|2021-08-20 09:57:10|11674.56|11674.56|11677.43|11677.43|11677.43|11677.43|11674.56|11674.56|0
1629453440000|2021-08-20 09:57:20|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|11677.65|0
1629453450000|2021-08-20 09:57:30|11677.89|11677.89|11682.4|11682.4|11682.4|11682.4|11677.89|11677.89|0
1629453470000|2021-08-20 09:57:50|11682.26|11682.26|11682.26|11682.26|11682.26|11682.26|11682.26|11682.26|0
1629453480000|2021-08-20 09:58:00|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|11681.26|0
1629453490000|2021-08-20 09:58:10|11681.47|11681.47|11682.29|11682.29|11682.29|11682.29|11681.47|11681.47|0
1629453520000|2021-08-20 09:58:40|11682.05|11682.05|11680.12|11680.12|11682.05|11682.05|11680.05|11680.05|0
1629453560000|2021-08-20 09:59:20|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|11680.48|0
1629453570000|2021-08-20 09:59:30|11679.25|11679.25|11679.08|11679.08|11679.25|11679.25|11679.08|11679.08|0
1629453580000|2021-08-20 09:59:40|11678.92|11678.92|11678.84|11678.84|11678.92|11678.92|11678.84|11678.84|0
1629453600000|2021-08-20 10:00:00|11677.48|11677.48|11676.95|11676.95|11677.48|11677.48|11676.95|11676.95|0
1629453610000|2021-08-20 10:00:10|11676.61|11676.61|11676.61|11676.61|11676.61|11676.61|11676.61|11676.61|0
1629453630000|2021-08-20 10:00:30|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|11676.39|0
1629453650000|2021-08-20 10:00:50|11676.22|11676.22|11676.22|11676.22|11676.22|11676.22|11676.22|11676.22|0
1629453660000|2021-08-20 10:01:00|11675.76|11675.76|11673.75|11673.75|11675.76|11675.76|11673.75|11673.75|0
1629453670000|2021-08-20 10:01:10|11672.52|11672.52|11672.11|11672.11|11672.52|11672.52|11672.11|11672.11|0
1629453680000|2021-08-20 10:01:20|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|11672.03|0
1629453700000|2021-08-20 10:01:40|11672.44|11672.44|11672.44|11672.44|11672.44|11672.44|11672.44|11672.44|0
1629453730000|2021-08-20 10:02:10|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|11673.45|0
1629453740000|2021-08-20 10:02:20|11672.44|11672.44|11672.44|11672.44|11672.44|11672.44|11672.44|11672.44|0
1629453750000|2021-08-20 10:02:30|11672.28|11672.28|11671.88|11671.88|11672.28|11672.28|11671.88|11671.88|0
1629453770000|2021-08-20 10:02:50|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|11671.47|0
1629453780000|2021-08-20 10:03:00|11670.24|11670.24|11670.24|11670.24|11670.24|11670.24|11670.07|11670.07|0
1629453800000|2021-08-20 10:03:20|11669.42|11669.42|11669.07|11669.07|11669.42|11669.42|11669.07|11669.07|0
1629453810000|2021-08-20 10:03:30|11668.9|11668.9|11669.07|11669.07|11669.07|11669.07|11668.9|11668.9|0
1629453820000|2021-08-20 10:03:40|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|11668.53|0
1629453830000|2021-08-20 10:03:50|11668.77|11668.77|11668.08|11668.08|11668.77|11668.77|11668.08|11668.08|0
1629453840000|2021-08-20 10:04:00|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|11667.67|0
1629453850000|2021-08-20 10:04:10|11664.66|11664.66|11664.66|11664.66|11664.66|11664.66|11664.66|11664.66|0
1629453880000|2021-08-20 10:04:40|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|0
1629453890000|2021-08-20 10:04:50|11663.3|11663.3|11663.3|11663.3|11663.3|11663.3|11663.3|11663.3|0
1629453900000|2021-08-20 10:05:00|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|11663.65|0
1629453910000|2021-08-20 10:05:10|11663.82|11663.82|11663.82|11663.82|11663.82|11663.82|11663.82|11663.82|0
1629453940000|2021-08-20 10:05:40|11664.83|11664.83|11663.82|11663.82|11664.83|11664.83|11663.82|11663.82|0
1629453970000|2021-08-20 10:06:10|11663.74|11663.74|11662.9|11662.9|11663.74|11663.74|11662.9|11662.9|0
1629453980000|2021-08-20 10:06:20|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|11659.89|0
1629454020000|2021-08-20 10:07:00|11660.11|11660.11|11657.65|11657.65|11660.11|11660.11|11657.65|11657.65|0
1629454040000|2021-08-20 10:07:20|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|11657.48|0
1629454070000|2021-08-20 10:07:50|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|11657.07|0
1629454080000|2021-08-20 10:08:00|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|11657.24|0
1629454100000|2021-08-20 10:08:20|11656.23|11656.23|11657.87|11657.87|11657.87|11657.87|11656.23|11656.23|0
1629454140000|2021-08-20 10:09:00|11659.88|11659.88|11659.72|11659.72|11659.88|11659.88|11659.72|11659.72|0
1629454160000|2021-08-20 10:09:20|11660.73|11660.73|11661.73|11661.73|11661.73|11661.73|11660.73|11660.73|0
1629454200000|2021-08-20 10:10:00|11661.51|11661.51|11660.18|11660.18|11661.51|11661.51|11659.51|11659.51|0
1629454210000|2021-08-20 10:10:10|11660.32|11660.32|11661.19|11661.19|11661.19|11661.19|11660.32|11660.32|0
1629454220000|2021-08-20 10:10:20|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|11661.22|0
1629454240000|2021-08-20 10:10:40|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|11662.23|0
1629454270000|2021-08-20 10:11:10|11662.01|11662.01|11662.01|11662.01|11662.01|11662.01|11662.01|11662.01|0
1629454280000|2021-08-20 10:11:20|11663.02|11663.02|11662.94|11662.94|11663.02|11663.02|11662.94|11662.94|0
1629454300000|2021-08-20 10:11:40|11661.93|11661.93|11661.93|11661.93|11661.93|11661.93|11661.93|11661.93|0
1629454320000|2021-08-20 10:12:00|11661.52|11661.52|11660.9|11660.9|11661.52|11661.52|11660.9|11660.9|0
1629454360000|2021-08-20 10:12:40|11660.73|11660.73|11660.73|11660.73|11660.73|11660.73|11660.73|11660.73|0
1629454390000|2021-08-20 10:13:10|11660.51|11660.51|11660.05|11660.05|11660.51|11660.51|11660.05|11660.05|0
1629454400000|2021-08-20 10:13:20|11658.69|11658.69|11659.04|11659.04|11659.04|11659.04|11658.69|11658.69|0
1629454440000|2021-08-20 10:14:00|11660.27|11660.27|11662.91|11662.91|11662.91|11662.91|11660.27|11660.27|0
1629454460000|2021-08-20 10:14:20|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|11661.9|0
1629454480000|2021-08-20 10:14:40|11662.31|11662.31|11662.72|11662.72|11662.72|11662.72|11662.31|11662.31|0
1629454490000|2021-08-20 10:14:50|11663.13|11663.13|11664.59|11664.59|11664.59|11664.59|11663.13|11663.13|0
1629454500000|2021-08-20 10:15:00|11664.85|11664.85|11665.15|11665.15|11665.15|11665.15|11664.85|11664.85|0
1629454530000|2021-08-20 10:15:30|11666.38|11666.38|11667.61|11667.61|11667.61|11667.61|11666.38|11666.38|0
1629454540000|2021-08-20 10:15:40|11669.62|11669.62|11670.66|11670.66|11670.66|11670.66|11669.62|11669.62|0
1629454550000|2021-08-20 10:15:50|11670.83|11670.83|11671.61|11671.61|11671.61|11671.61|11670.83|11670.83|0
1629454560000|2021-08-20 10:16:00|11671.68|11671.68|11671.9|11671.9|11671.9|11671.9|11671.68|11671.68|0
1629454570000|2021-08-20 10:16:10|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|11672.12|0
1629454610000|2021-08-20 10:16:50|11673.12|11673.12|11674.35|11674.35|11674.35|11674.35|11673.12|11673.12|0
1629454630000|2021-08-20 10:17:10|11674.13|11674.13|11673.7|11673.7|11674.13|11674.13|11673.7|11673.7|0
1629454650000|2021-08-20 10:17:30|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|11673.92|0
1629454670000|2021-08-20 10:17:50|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|0
1629454690000|2021-08-20 10:18:10|11675.66|11675.66|11675.66|11675.66|11675.66|11675.66|11675.66|11675.66|0
1629454740000|2021-08-20 10:19:00|11675.74|11675.74|11675.82|11675.82|11675.82|11675.82|11675.74|11675.74|0
1629454760000|2021-08-20 10:19:20|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|11676.06|0
1629454770000|2021-08-20 10:19:30|11675.82|11675.82|11677.88|11677.88|11677.88|11677.88|11675.82|11675.82|0
1629454780000|2021-08-20 10:19:40|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|0
1629454790000|2021-08-20 10:19:50|11678.02|11678.02|11678.78|11678.78|11678.78|11678.78|11678.02|11678.02|0
1629454800000|2021-08-20 10:20:00|11678.91|11678.91|11679.26|11679.26|11679.43|11679.43|11678.43|11678.43|0
1629454810000|2021-08-20 10:20:10|11679.7|11679.7|11679.43|11679.43|11679.7|11679.7|11679.43|11679.43|0
1629454820000|2021-08-20 10:20:20|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|11679.79|0
1629454850000|2021-08-20 10:20:50|11679.57|11679.57|11680.57|11680.57|11680.57|11680.57|11679.57|11679.57|0
1629454870000|2021-08-20 10:21:10|11681.04|11681.04|11681.14|11681.14|11681.14|11681.14|11681.04|11681.04|0
1629454880000|2021-08-20 10:21:20|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|11680.73|0
1629454890000|2021-08-20 10:21:30|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|11680.66|0
1629454900000|2021-08-20 10:21:40|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|11680.81|0
1629454910000|2021-08-20 10:21:50|11682.04|11682.04|11681.22|11681.22|11682.04|11682.04|11681.22|11681.22|0
1629454920000|2021-08-20 10:22:00|11681.46|11681.46|11681.46|11681.46|11681.46|11681.46|11681.46|11681.46|0
1629454930000|2021-08-20 10:22:10|11681.11|11681.11|11678.82|11678.82|11681.11|11681.11|11678.82|11678.82|0
1629454940000|2021-08-20 10:22:20|11678.66|11678.66|11675.57|11675.57|11678.66|11678.66|11675.57|11675.57|0
1629454970000|2021-08-20 10:22:50|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|11675.3|0
1629454980000|2021-08-20 10:23:00|11675.22|11675.22|11675.22|11675.22|11675.22|11675.22|11675.22|11675.22|0
1629454990000|2021-08-20 10:23:10|11675.39|11675.39|11674.87|11674.87|11675.39|11675.39|11674.87|11674.87|0
1629455000000|2021-08-20 10:23:20|11674.79|11674.79|11674.57|11674.57|11674.79|11674.79|11674.36|11674.36|0
1629455020000|2021-08-20 10:23:40|11675.11|11675.11|11675.11|11675.11|11675.11|11675.11|11675.11|11675.11|0
1629455040000|2021-08-20 10:24:00|11675.07|11675.07|11675.32|11675.32|11675.32|11675.32|11675.07|11675.07|0
1629455060000|2021-08-20 10:24:20|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|11675.08|0
1629455070000|2021-08-20 10:24:30|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|11674.86|0
1629455090000|2021-08-20 10:24:50|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|11675.29|0
1629455100000|2021-08-20 10:25:00|11675.4|11675.4|11675.4|11675.4|11675.4|11675.4|11675.4|11675.4|0
1629455150000|2021-08-20 10:25:50|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|11675.81|0
1629455170000|2021-08-20 10:26:10|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|11675.89|0
1629455240000|2021-08-20 10:27:20|11675.68|11675.68|11678.92|11678.92|11678.92|11678.92|11675.68|11675.68|0
1629455250000|2021-08-20 10:27:30|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|11677.91|0
1629455270000|2021-08-20 10:27:50|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|11677.73|0
1629455280000|2021-08-20 10:28:00|11677.62|11677.62|11677.59|11677.59|11677.88|11677.88|11677.58|11677.58|0
1629455340000|2021-08-20 10:29:00|11677.07|11677.07|11675.84|11675.84|11677.07|11677.07|11675.84|11675.84|0
1629455350000|2021-08-20 10:29:10|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|11674.84|0
1629455380000|2021-08-20 10:29:40|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|11674.43|0
1629455400000|2021-08-20 10:30:00|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|11674.58|0
1629455410000|2021-08-20 10:30:10|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|11674.93|0
1629455520000|2021-08-20 10:32:00|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|11674.69|0
1629455550000|2021-08-20 10:32:30|11674.65|11674.65|11674.41|11674.41|11674.65|11674.65|11674.41|11674.41|0
1629455580000|2021-08-20 10:33:00|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|11674.82|0
1629455590000|2021-08-20 10:33:10|11675.23|11675.23|11675.23|11675.23|11675.23|11675.23|11675.23|11675.23|0
1629455600000|2021-08-20 10:33:20|11675.15|11675.15|11675.31|11675.31|11675.31|11675.31|11675.15|11675.15|0
1629455630000|2021-08-20 10:33:50|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|11675.04|0
1629455660000|2021-08-20 10:34:20|11674.83|11674.83|11674.83|11674.83|11674.83|11674.83|11674.83|11674.83|0
1629455700000|2021-08-20 10:35:00|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|0
1629455730000|2021-08-20 10:35:30|11675.61|11675.61|11676.84|11676.84|11676.84|11676.84|11675.61|11675.61|0
1629455740000|2021-08-20 10:35:40|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|11677.05|0
1629455750000|2021-08-20 10:35:50|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|11676.05|0
1629455760000|2021-08-20 10:36:00|11677.28|11677.28|11678.31|11678.31|11678.31|11678.31|11677.28|11677.28|0
1629455790000|2021-08-20 10:36:30|11678.53|11678.53|11678.38|11678.38|11678.53|11678.53|11678.38|11678.38|0
1629455810000|2021-08-20 10:36:50|11678.2|11678.2|11677.94|11677.94|11678.2|11678.2|11677.94|11677.94|0
1629455820000|2021-08-20 10:37:00|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|11678.18|0
1629455850000|2021-08-20 10:37:30|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|11680.19|0
1629455870000|2021-08-20 10:37:50|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|11680.41|0
1629455880000|2021-08-20 10:38:00|11680.65|11680.65|11680.65|11680.65|11680.65|11680.65|11680.65|11680.65|0
1629455900000|2021-08-20 10:38:20|11681.05|11681.05|11680.97|11680.97|11681.05|11681.05|11680.97|11680.97|0
1629455910000|2021-08-20 10:38:30|11681.05|11681.05|11681.19|11681.19|11681.19|11681.19|11681.05|11681.05|0
1629455940000|2021-08-20 10:39:00|11679.97|11679.97|11679.97|11679.97|11679.97|11679.97|11679.8|11679.8|0
1629455980000|2021-08-20 10:39:40|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|11680.37|0
1629455990000|2021-08-20 10:39:50|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|11680.16|0
1629456030000|2021-08-20 10:40:30|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|11680.27|0
1629456040000|2021-08-20 10:40:40|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|11680.34|0
1629456060000|2021-08-20 10:41:00|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|11680.26|0
1629456070000|2021-08-20 10:41:10|11679.26|11679.26|11676.03|11676.03|11679.26|11679.26|11676.03|11676.03|0
1629456080000|2021-08-20 10:41:20|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|11675.95|0
1629456100000|2021-08-20 10:41:40|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|11676.95|0
1629456160000|2021-08-20 10:42:40|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|0
1629456170000|2021-08-20 10:42:50|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|0
1629456200000|2021-08-20 10:43:20|11677.21|11677.21|11675.98|11675.98|11677.21|11677.21|11675.98|11675.98|0
1629456210000|2021-08-20 10:43:30|11675.73|11675.73|11675.73|11675.73|11675.73|11675.73|11675.73|11675.73|0
1629456220000|2021-08-20 10:43:40|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|11675.51|0
1629456230000|2021-08-20 10:43:50|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|11675.97|0
1629456260000|2021-08-20 10:44:20|11674.74|11674.74|11675.56|11675.56|11675.56|11675.56|11674.74|11674.74|0
1629456280000|2021-08-20 10:44:40|11676.56|11676.56|11679.9|11679.9|11679.9|11679.9|11676.56|11676.56|0
1629456300000|2021-08-20 10:45:00|11681.13|11681.13|11681.93|11681.93|11681.93|11681.93|11681.13|11681.13|0
1629456310000|2021-08-20 10:45:10|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|11682.36|0
1629456320000|2021-08-20 10:45:20|11682.71|11682.71|11683.14|11683.14|11683.14|11683.14|11682.71|11682.71|0
1629456340000|2021-08-20 10:45:40|11682.87|11682.87|11682.6|11682.6|11682.87|11682.87|11682.6|11682.6|0
1629456350000|2021-08-20 10:45:50|11682.45|11682.45|11682.37|11682.37|11682.45|11682.45|11682.37|11682.37|0
1629456360000|2021-08-20 10:46:00|11682.8|11682.8|11683.75|11683.75|11683.8|11683.8|11682.8|11682.8|0
1629456400000|2021-08-20 10:46:40|11683.97|11683.97|11683.65|11683.65|11683.97|11683.97|11683.65|11683.65|0
1629456410000|2021-08-20 10:46:50|11684.3|11684.3|11684.3|11684.3|11684.3|11684.3|11684.3|11684.3|0
1629456460000|2021-08-20 10:47:40|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|11685.3|0
1629456470000|2021-08-20 10:47:50|11685.22|11685.22|11685.22|11685.22|11685.3|11685.3|11685.22|11685.22|0
1629456480000|2021-08-20 10:48:00|11685.58|11685.58|11686.99|11686.99|11686.99|11686.99|11685.58|11685.58|0
1629456490000|2021-08-20 10:48:10|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|11686.75|0
1629456500000|2021-08-20 10:48:20|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|0
1629456530000|2021-08-20 10:48:50|11686.13|11686.13|11685.21|11685.21|11686.13|11686.13|11685.05|11685.05|0
1629456550000|2021-08-20 10:49:10|11684.87|11684.87|11684.46|11684.46|11684.87|11684.87|11684.46|11684.46|0
1629456560000|2021-08-20 10:49:20|11684.24|11684.24|11684.02|11684.02|11684.24|11684.24|11684.02|11684.02|0
1629456600000|2021-08-20 10:50:00|11683.84|11683.84|11683.79|11683.79|11684.11|11684.11|11683.79|11683.79|0
1629456610000|2021-08-20 10:50:10|11683.26|11683.26|11682.83|11682.83|11683.26|11683.26|11682.83|11682.83|0
1629456620000|2021-08-20 10:50:20|11683.04|11683.04|11682.64|11682.64|11683.04|11683.04|11682.64|11682.64|0
1629456650000|2021-08-20 10:50:50|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|11682.38|0
1629456670000|2021-08-20 10:51:10|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|11682.2|0
1629456680000|2021-08-20 10:51:20|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|11682.74|0
1629456690000|2021-08-20 10:51:30|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|11682.92|0
1629456710000|2021-08-20 10:51:50|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|11682.41|0
1629456720000|2021-08-20 10:52:00|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|11681.18|0
1629456750000|2021-08-20 10:52:30|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|11680.96|0
1629456760000|2021-08-20 10:52:40|11680.74|11680.74|11679.86|11679.86|11680.74|11680.74|11679.86|11679.86|0
1629456790000|2021-08-20 10:53:10|11679.94|11679.94|11678.01|11678.01|11679.94|11679.94|11677.93|11677.93|0
1629456830000|2021-08-20 10:53:50|11677.6|11677.6|11677.38|11677.38|11677.6|11677.6|11677.38|11677.38|0
1629456880000|2021-08-20 10:54:40|11677.25|11677.25|11677.12|11677.12|11677.25|11677.25|11677.12|11677.12|0
1629456890000|2021-08-20 10:54:50|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|11677.25|0
1629456900000|2021-08-20 10:55:00|11676.25|11676.25|11676.43|11676.43|11676.43|11676.43|11676.25|11676.25|0
1629456910000|2021-08-20 10:55:10|11676.26|11676.26|11676.26|11676.26|11676.26|11676.26|11676.26|11676.26|0
1629456920000|2021-08-20 10:55:20|11676.43|11676.43|11677.43|11677.43|11677.43|11677.43|11676.43|11676.43|0
1629456930000|2021-08-20 10:55:30|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|11677.6|0
1629456950000|2021-08-20 10:55:50|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|11677.39|0
1629456970000|2021-08-20 10:56:10|11677.54|11677.54|11677.62|11677.62|11677.62|11677.62|11677.54|11677.54|0
1629456990000|2021-08-20 10:56:30|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|11677.84|0
1629457000000|2021-08-20 10:56:40|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|11677.33|0
1629457010000|2021-08-20 10:56:50|11677.74|11677.74|11677.79|11677.79|11677.79|11677.79|11677.74|11677.74|0
1629457020000|2021-08-20 10:57:00|11677.71|11677.71|11677.17|11677.17|11677.71|11677.71|11677.17|11677.17|0
1629457040000|2021-08-20 10:57:20|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|11677.32|0
1629457070000|2021-08-20 10:57:50|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|11677.53|0
1629457100000|2021-08-20 10:58:20|11677.69|11677.69|11677.99|11677.99|11677.99|11677.99|11677.69|11677.69|0
1629457160000|2021-08-20 10:59:20|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|11677.82|0
1629457170000|2021-08-20 10:59:30|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|11678.23|0
1629457180000|2021-08-20 10:59:40|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|0
1629457190000|2021-08-20 10:59:50|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|11678.86|0
1629457200000|2021-08-20 11:00:00|11678.94|11678.94|11678.79|11678.79|11678.99|11678.99|11678.72|11678.72|0
1629457210000|2021-08-20 11:00:10|11678.96|11678.96|11678.67|11678.67|11679.13|11679.13|11678.57|11678.57|0
1629457300000|2021-08-20 11:01:40|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|11679.67|0
1629457320000|2021-08-20 11:02:00|11680.04|11680.04|11679.82|11679.82|11680.11|11680.11|11679.82|11679.82|0
1629457330000|2021-08-20 11:02:10|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|11679.98|0
1629457340000|2021-08-20 11:02:20|11679.83|11679.83|11679.76|11679.76|11679.83|11679.83|11679.76|11679.76|0
1629457350000|2021-08-20 11:02:30|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|11679.72|0
1629457360000|2021-08-20 11:02:40|11679.94|11679.94|11679.94|11679.94|11679.94|11679.94|11679.94|11679.94|0
1629457370000|2021-08-20 11:02:50|11679.7|11679.7|11679.46|11679.46|11679.7|11679.7|11679.46|11679.46|0
1629457380000|2021-08-20 11:03:00|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|11679.68|0
1629457390000|2021-08-20 11:03:10|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|11680.91|0
1629457400000|2021-08-20 11:03:20|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|11681.12|0
1629457430000|2021-08-20 11:03:50|11680.95|11680.95|11680.44|11680.44|11680.95|11680.95|11680.44|11680.44|0
1629457440000|2021-08-20 11:04:00|11680.03|11680.03|11679.41|11679.41|11680.03|11680.03|11679.41|11679.41|0
1629457460000|2021-08-20 11:04:20|11680.41|11680.41|11681.41|11681.41|11681.41|11681.41|11680.41|11680.41|0
1629457480000|2021-08-20 11:04:40|11681.24|11681.24|11682.25|11682.25|11682.25|11682.25|11681.24|11681.24|0
1629457490000|2021-08-20 11:04:50|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|11682.51|0
1629457540000|2021-08-20 11:05:40|11683.52|11683.52|11683.03|11683.03|11684.03|11684.03|11683.03|11683.03|0
1629457570000|2021-08-20 11:06:10|11683.11|11683.11|11683.19|11683.19|11683.19|11683.19|11683.11|11683.11|0
1629457600000|2021-08-20 11:06:40|11683.3|11683.3|11679.71|11679.71|11683.3|11683.3|11679.71|11679.71|0
1629457610000|2021-08-20 11:06:50|11678.7|11678.7|11678.74|11678.74|11678.74|11678.74|11678.7|11678.7|0
1629457650000|2021-08-20 11:07:30|11679.15|11679.15|11679.18|11679.18|11679.18|11679.18|11679.15|11679.15|0
1629457670000|2021-08-20 11:07:50|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|11679.26|0
1629457680000|2021-08-20 11:08:00|11678.26|11678.26|11678.04|11678.04|11678.26|11678.26|11678.04|11678.04|0
1629457700000|2021-08-20 11:08:20|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|11677.96|0
1629457710000|2021-08-20 11:08:30|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|11677.79|0
1629457720000|2021-08-20 11:08:40|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|11677.62|0
1629457730000|2021-08-20 11:08:50|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|11678.63|0
1629457740000|2021-08-20 11:09:00|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|11678.22|0
1629457750000|2021-08-20 11:09:10|11677.79|11677.79|11675|11675|11677.79|11677.79|11675|11675|0
1629457760000|2021-08-20 11:09:20|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|11674.73|0
1629457800000|2021-08-20 11:10:00|11674.56|11674.56|11674.82|11674.82|11674.82|11674.82|11674.56|11674.56|0
1629457810000|2021-08-20 11:10:10|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|11674.56|0
1629457820000|2021-08-20 11:10:20|11674.29|11674.29|11674.51|11674.51|11674.51|11674.51|11674.29|11674.29|0
1629457860000|2021-08-20 11:11:00|11674.94|11674.94|11676.95|11676.95|11676.95|11676.95|11674.94|11674.94|0
1629457880000|2021-08-20 11:11:20|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|11677.36|0
1629457900000|2021-08-20 11:11:40|11677.71|11677.71|11680.71|11680.71|11680.71|11680.71|11677.71|11677.71|0
1629457910000|2021-08-20 11:11:50|11681.24|11681.24|11683.05|11683.05|11683.05|11683.05|11681.24|11681.24|0
1629457930000|2021-08-20 11:12:10|11682.88|11682.88|11681.87|11681.87|11682.88|11682.88|11681.87|11681.87|0
1629457960000|2021-08-20 11:12:40|11681.61|11681.61|11681.34|11681.34|11681.61|11681.61|11681.34|11681.34|0
1629457970000|2021-08-20 11:12:50|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|11681.07|0
1629457980000|2021-08-20 11:13:00|11680.92|11680.92|11681.05|11681.05|11681.05|11681.05|11680.84|11680.84|0
1629457990000|2021-08-20 11:13:10|11680.97|11680.97|11680.89|11680.89|11680.97|11680.97|11680.89|11680.89|0
1629458000000|2021-08-20 11:13:20|11680.55|11680.55|11680.72|11680.72|11680.72|11680.72|11680.55|11680.55|0
1629458010000|2021-08-20 11:13:30|11680.65|11680.65|11680.57|11680.57|11680.65|11680.65|11680.57|11680.57|0
1629458020000|2021-08-20 11:13:40|11680.35|11680.35|11680.18|11680.18|11680.35|11680.35|11680.18|11680.18|0
1629458030000|2021-08-20 11:13:50|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|11680.01|0
1629458050000|2021-08-20 11:14:10|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|0
1629458060000|2021-08-20 11:14:20|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|11678.64|0
1629458100000|2021-08-20 11:15:00|11678.85|11678.85|11678.85|11678.85|11678.85|11678.85|11678.85|11678.85|0
1629458110000|2021-08-20 11:15:10|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|11679.86|0
1629458170000|2021-08-20 11:16:10|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|11679.73|0
1629458210000|2021-08-20 11:16:50|11679.21|11679.21|11679.21|11679.21|11679.21|11679.21|11679.21|11679.21|0
1629458240000|2021-08-20 11:17:20|11678.81|11678.81|11678.81|11678.81|11678.81|11678.81|11678.81|11678.81|0
1629458250000|2021-08-20 11:17:30|11678.86|11678.86|11678.97|11678.97|11678.97|11678.97|11678.86|11678.86|0
1629458270000|2021-08-20 11:17:50|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|11679.3|0
1629458280000|2021-08-20 11:18:00|11679.65|11679.65|11678.65|11678.65|11679.65|11679.65|11678.65|11678.65|0
1629458300000|2021-08-20 11:18:20|11681.1|11681.1|11682.12|11682.12|11682.33|11682.33|11681.1|11681.1|0
1629458310000|2021-08-20 11:18:30|11680.89|11680.89|11680.89|11680.89|11680.89|11680.89|11680.89|11680.89|0
1629458340000|2021-08-20 11:19:00|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|11681.08|0
1629458370000|2021-08-20 11:19:30|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|11683.44|0
1629458390000|2021-08-20 11:19:50|11684.26|11684.26|11684.26|11684.26|11684.26|11684.26|11684.26|11684.26|0
1629458400000|2021-08-20 11:20:00|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|11684.6|0
1629458410000|2021-08-20 11:20:10|11684.81|11684.81|11685|11685|11685|11685|11684.81|11684.81|0
1629458420000|2021-08-20 11:20:20|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|11686.01|0
1629458430000|2021-08-20 11:20:30|11686.09|11686.09|11686.27|11686.27|11686.27|11686.27|11686.09|11686.09|0
1629458440000|2021-08-20 11:20:40|11686.63|11686.63|11686.71|11686.71|11686.71|11686.71|11686.63|11686.63|0
1629458460000|2021-08-20 11:21:00|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|0
1629458470000|2021-08-20 11:21:10|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|11686.56|0
1629458480000|2021-08-20 11:21:20|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|11686.96|0
1629458510000|2021-08-20 11:21:50|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|11686.89|0
1629458520000|2021-08-20 11:22:00|11687.15|11687.15|11686.81|11686.81|11687.15|11687.15|11686.81|11686.81|0
1629458530000|2021-08-20 11:22:10|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|11687.81|0
1629458550000|2021-08-20 11:22:30|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|11687.98|0
1629458560000|2021-08-20 11:22:40|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|11687.57|0
1629458570000|2021-08-20 11:22:50|11687.65|11687.65|11687.58|11687.58|11688.16|11688.16|11687.58|11687.58|0
1629458580000|2021-08-20 11:23:00|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|11687.24|0
1629458590000|2021-08-20 11:23:10|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|11687.65|0
1629458600000|2021-08-20 11:23:20|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|11687.82|0
1629458630000|2021-08-20 11:23:50|11687.58|11687.58|11687.34|11687.34|11687.58|11687.58|11687.34|11687.34|0
1629458640000|2021-08-20 11:24:00|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|11688.57|0
1629458650000|2021-08-20 11:24:10|11688.98|11688.98|11689.39|11689.39|11689.39|11689.39|11688.98|11688.98|0
1629458660000|2021-08-20 11:24:20|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|11690.39|0
1629458670000|2021-08-20 11:24:30|11690.31|11690.31|11689.93|11689.93|11690.31|11690.31|11689.81|11689.81|0
1629458690000|2021-08-20 11:24:50|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|0
1629458700000|2021-08-20 11:25:00|11689.96|11689.96|11690.11|11690.11|11690.11|11690.11|11689.96|11689.96|0
1629458730000|2021-08-20 11:25:30|11689.84|11689.84|11690.41|11690.41|11690.41|11690.41|11689.84|11689.84|0
1629458740000|2021-08-20 11:25:40|11690.62|11690.62|11691.63|11691.63|11691.63|11691.63|11690.62|11690.62|0
1629458750000|2021-08-20 11:25:50|11691.98|11691.98|11692.11|11692.11|11692.11|11692.11|11691.98|11691.98|0
1629458770000|2021-08-20 11:26:10|11692.52|11692.52|11692.93|11692.93|11692.93|11692.93|11692.52|11692.52|0
1629458780000|2021-08-20 11:26:20|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|0
1629458820000|2021-08-20 11:27:00|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|11693.18|0
1629458840000|2021-08-20 11:27:20|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|11693.59|0
1629458880000|2021-08-20 11:28:00|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|11692.58|0
1629458890000|2021-08-20 11:28:10|11692.99|11692.99|11692.99|11692.99|11692.99|11692.99|11692.99|11692.99|0
1629458910000|2021-08-20 11:28:30|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|11692.69|0
1629458930000|2021-08-20 11:28:50|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|11692.9|0
1629458940000|2021-08-20 11:29:00|11692.82|11692.82|11693.16|11693.16|11693.31|11693.31|11692.82|11692.82|0
1629458970000|2021-08-20 11:29:30|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|0
1629458980000|2021-08-20 11:29:40|11693.95|11693.95|11693.82|11693.82|11693.95|11693.95|11693.82|11693.82|0
1629459000000|2021-08-20 11:30:00|11693.66|11693.66|11693.49|11693.49|11693.66|11693.66|11693.49|11693.49|0
1629459010000|2021-08-20 11:30:10|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|11694.2|0
1629459020000|2021-08-20 11:30:20|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|11694.49|0
1629459050000|2021-08-20 11:30:50|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|11694.14|0
1629459070000|2021-08-20 11:31:10|11693.73|11693.73|11693.32|11693.32|11693.73|11693.73|11693.32|11693.32|0
1629459080000|2021-08-20 11:31:20|11692.32|11692.32|11693.32|11693.32|11693.32|11693.32|11692.32|11692.32|0
1629459090000|2021-08-20 11:31:30|11692.5|11692.5|11692.85|11692.85|11692.85|11692.85|11692.34|11692.34|0
1629459100000|2021-08-20 11:31:40|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|11692.77|0
1629459120000|2021-08-20 11:32:00|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|0
1629459150000|2021-08-20 11:32:30|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|11691.98|0
1629459160000|2021-08-20 11:32:40|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|11691.76|0
1629459190000|2021-08-20 11:33:10|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|11691.54|0
1629459200000|2021-08-20 11:33:20|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|11691.39|0
1629459210000|2021-08-20 11:33:30|11691.47|11691.47|11691.47|11691.47|11691.47|11691.47|11691.47|11691.47|0
1629459230000|2021-08-20 11:33:50|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|11691.26|0
1629459240000|2021-08-20 11:34:00|11691.1|11691.1|11691.1|11691.1|11691.1|11691.1|11691.1|11691.1|0
1629459250000|2021-08-20 11:34:10|11689.87|11689.87|11690.17|11690.17|11690.17|11690.17|11689.87|11689.87|0
1629459280000|2021-08-20 11:34:40|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|11689.76|0
1629459300000|2021-08-20 11:35:00|11690.17|11690.17|11692.09|11692.09|11692.41|11692.41|11690.17|11690.17|0
1629459310000|2021-08-20 11:35:10|11690.08|11690.08|11692.09|11692.09|11692.09|11692.09|11690.08|11690.08|0
1629459340000|2021-08-20 11:35:40|11692.31|11692.31|11692.08|11692.08|11692.35|11692.35|11692.08|11692.08|0
1629459350000|2021-08-20 11:35:50|11692.19|11692.19|11691.57|11691.57|11692.19|11692.19|11691.57|11691.57|0
1629459360000|2021-08-20 11:36:00|11690.57|11690.57|11688.8|11688.8|11690.57|11690.57|11688.8|11688.8|0
1629459400000|2021-08-20 11:36:40|11688.65|11688.65|11688.58|11688.58|11688.65|11688.65|11688.58|11688.58|0
1629459410000|2021-08-20 11:36:50|11688.51|11688.51|11688.18|11688.18|11688.51|11688.51|11688.18|11688.18|0
1629459420000|2021-08-20 11:37:00|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|11686.17|0
1629459460000|2021-08-20 11:37:40|11689.18|11689.18|11689.48|11689.48|11689.48|11689.48|11689.18|11689.18|0
1629459470000|2021-08-20 11:37:50|11689.26|11689.26|11689.26|11689.26|11689.26|11689.26|11689.26|11689.26|0
1629459510000|2021-08-20 11:38:30|11688.85|11688.85|11689.07|11689.07|11689.07|11689.07|11688.85|11688.85|0
1629459520000|2021-08-20 11:38:40|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|0
1629459540000|2021-08-20 11:39:00|11689.99|11689.99|11690.55|11690.55|11690.55|11690.55|11689.99|11689.99|0
1629459550000|2021-08-20 11:39:10|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|11690.7|0
1629459560000|2021-08-20 11:39:20|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|11690.75|0
1629459580000|2021-08-20 11:39:40|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|11691.17|0
1629459590000|2021-08-20 11:39:50|11691.2|11691.2|11692.43|11692.43|11692.43|11692.43|11691.2|11691.2|0
1629459600000|2021-08-20 11:40:00|11692.84|11692.84|11696.94|11696.94|11696.94|11696.94|11692.84|11692.84|0
1629459610000|2021-08-20 11:40:10|11697.95|11697.95|11697.95|11697.95|11697.95|11697.95|11697.95|11697.95|0
1629459620000|2021-08-20 11:40:20|11698.08|11698.08|11698.08|11698.08|11698.08|11698.08|11698.08|11698.08|0
1629459650000|2021-08-20 11:40:50|11697.87|11697.87|11696.86|11696.86|11697.87|11697.87|11696.86|11696.86|0
1629459690000|2021-08-20 11:41:30|11697.38|11697.38|11697.38|11697.38|11697.38|11697.38|11697.38|11697.38|0
1629459700000|2021-08-20 11:41:40|11697.55|11697.55|11697.55|11697.55|11697.55|11697.55|11697.36|11697.36|0
1629459750000|2021-08-20 11:42:30|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|11697.72|0
1629459770000|2021-08-20 11:42:50|11697.94|11697.94|11697.94|11697.94|11697.94|11697.94|11697.94|11697.94|0
1629459780000|2021-08-20 11:43:00|11697.53|11697.53|11697.17|11697.17|11697.53|11697.53|11697.17|11697.17|0
1629459790000|2021-08-20 11:43:10|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|11697.39|0
1629459800000|2021-08-20 11:43:20|11697.03|11697.03|11696.83|11696.83|11697.24|11697.24|11696.83|11696.83|0
1629459820000|2021-08-20 11:43:40|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|11696.7|0
1629459830000|2021-08-20 11:43:50|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1629459840000|2021-08-20 11:44:00|11696.07|11696.07|11696.07|11696.07|11696.07|11696.07|11696.07|11696.07|0
1629459860000|2021-08-20 11:44:20|11696.11|11696.11|11696.11|11696.11|11696.11|11696.11|11695.96|11695.96|0
1629459870000|2021-08-20 11:44:30|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|0
1629459890000|2021-08-20 11:44:50|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|11693.1|0
1629459900000|2021-08-20 11:45:00|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|11693.17|0
1629459920000|2021-08-20 11:45:20|11694.18|11694.18|11694.26|11694.26|11694.26|11694.26|11694.18|11694.18|0
1629459930000|2021-08-20 11:45:30|11694.11|11694.11|11694.19|11694.19|11694.19|11694.19|11694.11|11694.11|0
1629459960000|2021-08-20 11:46:00|11694.11|11694.11|11693.97|11693.97|11694.11|11694.11|11693.82|11693.82|0
1629460020000|2021-08-20 11:47:00|11693.82|11693.82|11694.23|11694.23|11694.23|11694.23|11693.82|11693.82|0
1629460050000|2021-08-20 11:47:30|11694.64|11694.64|11695.35|11695.35|11695.35|11695.35|11694.64|11694.64|0
1629460060000|2021-08-20 11:47:40|11694.64|11694.64|11696.08|11696.08|11696.08|11696.08|11694.64|11694.64|0
1629460070000|2021-08-20 11:47:50|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|0
1629460080000|2021-08-20 11:48:00|11696.13|11696.13|11696.54|11696.54|11696.54|11696.54|11696.13|11696.13|0
1629460090000|2021-08-20 11:48:10|11697.06|11697.06|11697.57|11697.57|11697.57|11697.57|11697.06|11697.06|0
1629460130000|2021-08-20 11:48:50|11697.36|11697.36|11697.2|11697.2|11697.36|11697.36|11697.2|11697.2|0
1629460140000|2021-08-20 11:49:00|11697.04|11697.04|11697.04|11697.04|11697.04|11697.04|11697.04|11697.04|0
1629460170000|2021-08-20 11:49:30|11696.63|11696.63|11696.19|11696.19|11696.63|11696.63|11696.12|11696.12|0
1629460180000|2021-08-20 11:49:40|11696.02|11696.02|11695.85|11695.85|11696.02|11696.02|11695.85|11695.85|0
1629460190000|2021-08-20 11:49:50|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|11695.63|0
1629460200000|2021-08-20 11:50:00|11695.71|11695.71|11695.63|11695.63|11695.71|11695.71|11695.63|11695.63|0
1629460210000|2021-08-20 11:50:10|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|11695.42|0
1629460270000|2021-08-20 11:51:10|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|11695.53|0
1629460290000|2021-08-20 11:51:30|11695.12|11695.12|11693.71|11693.71|11695.12|11695.12|11693.71|11693.71|0
1629460340000|2021-08-20 11:52:20|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|11693.94|0
1629460400000|2021-08-20 11:53:20|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|11694.48|0
1629460450000|2021-08-20 11:54:10|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|11694.74|0
1629460460000|2021-08-20 11:54:20|11694.52|11694.52|11694.23|11694.23|11694.52|11694.52|11694.23|11694.23|0
1629460490000|2021-08-20 11:54:50|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|11694.1|0
1629460510000|2021-08-20 11:55:10|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|11694.17|0
1629460520000|2021-08-20 11:55:20|11693.96|11693.96|11695.6|11695.6|11695.6|11695.6|11693.96|11693.96|0
1629460530000|2021-08-20 11:55:30|11697.6|11697.6|11698.01|11698.01|11698.01|11698.01|11697.6|11697.6|0
1629460550000|2021-08-20 11:55:50|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|11699.02|0
1629460560000|2021-08-20 11:56:00|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|0
1629460610000|2021-08-20 11:56:50|11698.94|11698.94|11698.78|11698.78|11698.94|11698.94|11698.78|11698.78|0
1629460630000|2021-08-20 11:57:10|11699.19|11699.19|11699.76|11699.76|11699.76|11699.76|11699.19|11699.19|0
1629460680000|2021-08-20 11:58:00|11697.75|11697.75|11696.52|11696.52|11697.75|11697.75|11696.52|11696.52|0
1629460730000|2021-08-20 11:58:50|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|0
1629460740000|2021-08-20 11:59:00|11695.87|11695.87|11695.94|11695.94|11695.94|11695.94|11695.87|11695.87|0
1629460760000|2021-08-20 11:59:20|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|11695.54|0
1629460770000|2021-08-20 11:59:30|11695.8|11695.8|11696.07|11696.07|11696.34|11696.34|11695.8|11695.8|0
1629460790000|2021-08-20 11:59:50|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|11695.06|0
1629460800000|2021-08-20 12:00:00|11694.66|11694.66|11694.44|11694.44|11694.66|11694.66|11694.44|11694.44|0
1629460810000|2021-08-20 12:00:10|11694.25|11694.25|11694.17|11694.17|11694.25|11694.25|11694.06|11694.06|0
1629460820000|2021-08-20 12:00:20|11694.06|11694.06|11693.95|11693.95|11694.06|11694.06|11693.95|11693.95|0
1629460830000|2021-08-20 12:00:30|11693.87|11693.87|11693.98|11693.98|11694.06|11694.06|11693.87|11693.87|0
1629460850000|2021-08-20 12:00:50|11694.15|11694.15|11694.25|11694.25|11694.25|11694.25|11694.15|11694.15|0
1629460860000|2021-08-20 12:01:00|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|11695.26|0
1629460870000|2021-08-20 12:01:10|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|11695.31|0
1629460890000|2021-08-20 12:01:30|11696.31|11696.31|11696.31|11696.31|11696.31|11696.31|11696.31|11696.31|0
1629460910000|2021-08-20 12:01:50|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|0
1629460930000|2021-08-20 12:02:10|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|11696.3|0
1629460960000|2021-08-20 12:02:40|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|11696.71|0
1629461020000|2021-08-20 12:03:40|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|11695.71|0
1629461030000|2021-08-20 12:03:50|11696.94|11696.94|11696.94|11696.94|11696.94|11696.94|11696.94|11696.94|0
1629461040000|2021-08-20 12:04:00|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|11697.15|0
1629461050000|2021-08-20 12:04:10|11697.37|11697.37|11698.6|11698.6|11698.6|11698.6|11697.37|11697.37|0
1629461060000|2021-08-20 12:04:20|11698.81|11698.81|11699.35|11699.35|11699.35|11699.35|11698.81|11698.81|0
1629461080000|2021-08-20 12:04:40|11699|11699|11697.77|11697.77|11699|11699|11697.77|11697.77|0
1629461100000|2021-08-20 12:05:00|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|0
1629461110000|2021-08-20 12:05:10|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|0
1629461140000|2021-08-20 12:05:40|11698.15|11698.15|11699.29|11699.29|11699.29|11699.29|11698.15|11698.15|0
1629461180000|2021-08-20 12:06:20|11699.13|11699.13|11699.13|11699.13|11699.13|11699.13|11699.13|11699.13|0
1629461190000|2021-08-20 12:06:30|11698.86|11698.86|11698.86|11698.86|11698.86|11698.86|11698.86|11698.86|0
1629461200000|2021-08-20 12:06:40|11698.78|11698.78|11697.78|11697.78|11698.78|11698.78|11697.78|11697.78|0
1629461210000|2021-08-20 12:06:50|11697.98|11697.98|11697.63|11697.63|11697.98|11697.98|11697.63|11697.63|0
1629461220000|2021-08-20 12:07:00|11697.28|11697.28|11696.27|11696.27|11697.28|11697.28|11696.27|11696.27|0
1629461230000|2021-08-20 12:07:10|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|11696.1|0
1629461250000|2021-08-20 12:07:30|11696.46|11696.46|11697.46|11697.46|11697.46|11697.46|11696.46|11696.46|0
1629461270000|2021-08-20 12:07:50|11697.68|11697.68|11697.68|11697.68|11697.68|11697.68|11697.68|11697.68|0
1629461300000|2021-08-20 12:08:20|11697.27|11697.27|11697.27|11697.27|11697.27|11697.27|11697.27|11697.27|0
1629461320000|2021-08-20 12:08:40|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|11696.91|0
1629461330000|2021-08-20 12:08:50|11697.32|11697.32|11696.56|11696.56|11697.32|11697.32|11696.56|11696.56|0
1629461370000|2021-08-20 12:09:30|11696.73|11696.73|11696.65|11696.65|11696.73|11696.73|11696.65|11696.65|0
1629461400000|2021-08-20 12:10:00|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|11696.43|0
1629461410000|2021-08-20 12:10:10|11696.27|11696.27|11697.23|11697.23|11697.23|11697.23|11696|11696|0
1629461470000|2021-08-20 12:11:10|11697.64|11697.64|11698.26|11698.26|11698.26|11698.26|11697.64|11697.64|0
1629461480000|2021-08-20 12:11:20|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|11698.48|0
1629461490000|2021-08-20 12:11:30|11700.71|11700.71|11701.72|11701.72|11701.72|11701.72|11700.71|11700.71|0
1629461510000|2021-08-20 12:11:50|11701.87|11701.87|11701.87|11701.87|11701.87|11701.87|11701.87|11701.87|0
1629461520000|2021-08-20 12:12:00|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|11702.28|0
1629461540000|2021-08-20 12:12:20|11702.45|11702.45|11702.37|11702.37|11702.45|11702.45|11702.37|11702.37|0
1629461550000|2021-08-20 12:12:30|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|11702.53|0
1629461580000|2021-08-20 12:13:00|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|11702.94|0
1629461590000|2021-08-20 12:13:10|11703.37|11703.37|11703.52|11703.52|11703.52|11703.52|11703.37|11703.37|0
1629461610000|2021-08-20 12:13:30|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|0
1629461630000|2021-08-20 12:13:50|11703.73|11703.73|11703.51|11703.51|11703.73|11703.73|11703.51|11703.51|0
1629461640000|2021-08-20 12:14:00|11703.59|11703.59|11702.59|11702.59|11703.59|11703.59|11702.59|11702.59|0
1629461660000|2021-08-20 12:14:20|11704.6|11704.6|11702.14|11702.14|11704.6|11704.6|11702.14|11702.14|0
1629461670000|2021-08-20 12:14:30|11702.1|11702.1|11700.41|11700.41|11702.1|11702.1|11700.41|11700.41|0
1629461690000|2021-08-20 12:14:50|11700|11700|11700|11700|11700|11700|11700|11700|0
1629461700000|2021-08-20 12:15:00|11699.85|11699.85|11699.85|11699.85|11699.85|11699.85|11699.85|11699.85|0
1629461710000|2021-08-20 12:15:10|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|0
1629461720000|2021-08-20 12:15:20|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|11699.18|0
1629461750000|2021-08-20 12:15:50|11699.71|11699.71|11699.45|11699.45|11699.71|11699.71|11699.45|11699.45|0
1629461780000|2021-08-20 12:16:20|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|0
1629461800000|2021-08-20 12:16:40|11699.39|11699.39|11699.39|11699.39|11699.39|11699.39|11699.39|11699.39|0
1629461810000|2021-08-20 12:16:50|11699.07|11699.07|11699.07|11699.07|11699.07|11699.07|11699.07|11699.07|0
1629461820000|2021-08-20 12:17:00|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|11699.23|0
1629461830000|2021-08-20 12:17:10|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|0
1629461840000|2021-08-20 12:17:20|11699.5|11699.5|11699.14|11699.14|11699.5|11699.5|11699.14|11699.14|0
1629461870000|2021-08-20 12:17:50|11699.22|11699.22|11698.96|11698.96|11699.22|11699.22|11698.96|11698.96|0
1629461880000|2021-08-20 12:18:00|11699.23|11699.23|11699.15|11699.15|11699.23|11699.23|11699.15|11699.15|0
1629461950000|2021-08-20 12:19:10|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|11698.9|0
1629461960000|2021-08-20 12:19:20|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|11699.9|0
1629461970000|2021-08-20 12:19:30|11700.31|11700.31|11700.96|11700.96|11701.13|11701.13|11699.9|11699.9|0
1629461980000|2021-08-20 12:19:40|11701.97|11701.97|11701.97|11701.97|11701.97|11701.97|11701.97|11701.97|0
1629462000000|2021-08-20 12:20:00|11700.96|11700.96|11700.29|11700.29|11700.96|11700.96|11700.29|11700.29|0
1629462020000|2021-08-20 12:20:20|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|11701.29|0
1629462060000|2021-08-20 12:21:00|11701.45|11701.45|11702.76|11702.76|11702.76|11702.76|11701.45|11701.45|0
1629462090000|2021-08-20 12:21:30|11701.53|11701.53|11701.19|11701.19|11701.53|11701.53|11701.19|11701.19|0
1629462100000|2021-08-20 12:21:40|11701.3|11701.3|11701.7|11701.7|11701.7|11701.7|11701.3|11701.3|0
1629462110000|2021-08-20 12:21:50|11700.7|11700.7|11700.97|11700.97|11700.97|11700.97|11700.7|11700.7|0
1629462120000|2021-08-20 12:22:00|11702.2|11702.2|11702.2|11702.2|11702.2|11702.2|11702.2|11702.2|0
1629462230000|2021-08-20 12:23:50|11703.2|11703.2|11703.6|11703.6|11703.6|11703.6|11703.2|11703.2|0
1629462240000|2021-08-20 12:24:00|11702.59|11702.59|11702.59|11702.59|11702.59|11702.59|11702.59|11702.59|0
1629462250000|2021-08-20 12:24:10|11702.48|11702.48|11702.48|11702.48|11702.48|11702.48|11702.48|11702.48|0
1629462300000|2021-08-20 12:25:00|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|11702.61|0
1629462320000|2021-08-20 12:25:20|11702.35|11702.35|11700.73|11700.73|11702.35|11702.35|11700.34|11700.34|0
1629462330000|2021-08-20 12:25:30|11700.42|11700.42|11700.5|11700.5|11700.5|11700.5|11700.42|11700.42|0
1629462370000|2021-08-20 12:26:10|11700.57|11700.57|11700.57|11700.57|11700.57|11700.57|11700.57|11700.57|0
1629462400000|2021-08-20 12:26:40|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|11700.68|0
1629462410000|2021-08-20 12:26:50|11700.93|11700.93|11700.98|11700.98|11700.98|11700.98|11700.93|11700.93|0
1629462450000|2021-08-20 12:27:30|11700.82|11700.82|11700.9|11700.9|11700.9|11700.9|11700.82|11700.82|0
1629462480000|2021-08-20 12:28:00|11701.26|11701.26|11701.26|11701.26|11701.26|11701.26|11701.26|11701.26|0
1629462500000|2021-08-20 12:28:20|11701.39|11701.39|11701.39|11701.39|11701.39|11701.39|11701.39|11701.39|0
1629462540000|2021-08-20 12:29:00|11701.74|11701.74|11701.39|11701.39|11701.74|11701.74|11701.39|11701.39|0
1629462560000|2021-08-20 12:29:20|11702.39|11702.39|11701.74|11701.74|11702.75|11702.75|11701.74|11701.74|0
1629462570000|2021-08-20 12:29:30|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|11702.1|0
1629462600000|2021-08-20 12:30:00|11701.88|11701.88|11701.45|11701.45|11701.88|11701.88|11701.45|11701.45|0
1629462640000|2021-08-20 12:30:40|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|11700.93|0
1629462660000|2021-08-20 12:31:00|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|11700.9|0
1629462670000|2021-08-20 12:31:10|11700.46|11700.46|11696.55|11696.55|11700.46|11700.46|11696.42|11696.42|0
1629462700000|2021-08-20 12:31:40|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|11696.34|0
1629462710000|2021-08-20 12:31:50|11697.57|11697.57|11697.57|11697.57|11697.57|11697.57|11697.57|11697.57|0
1629462720000|2021-08-20 12:32:00|11697.98|11697.98|11697.71|11697.71|11697.98|11697.98|11697.71|11697.71|0
1629462740000|2021-08-20 12:32:20|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|11697.44|0
1629462750000|2021-08-20 12:32:30|11697.85|11697.85|11698.29|11698.29|11698.29|11698.29|11697.85|11697.85|0
1629462770000|2021-08-20 12:32:50|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|11698.05|0
1629462790000|2021-08-20 12:33:10|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|11697.89|0
1629462800000|2021-08-20 12:33:20|11698.3|11698.3|11699.3|11699.3|11699.3|11699.3|11698.3|11698.3|0
1629462840000|2021-08-20 12:34:00|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|11699.57|0
1629462870000|2021-08-20 12:34:30|11699.7|11699.7|11699.57|11699.57|11699.7|11699.7|11699.57|11699.57|0
1629462930000|2021-08-20 12:35:30|11700.8|11700.8|11701.8|11701.8|11701.8|11701.8|11700.8|11700.8|0
1629462950000|2021-08-20 12:35:50|11700.57|11700.57|11701.01|11701.01|11701.01|11701.01|11700.57|11700.57|0
1629462960000|2021-08-20 12:36:00|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|11701.27|0
1629462970000|2021-08-20 12:36:10|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|11701.49|0
1629463030000|2021-08-20 12:37:10|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|0
1629463040000|2021-08-20 12:37:20|11702.52|11702.52|11702.93|11702.93|11702.93|11702.93|11702.52|11702.52|0
1629463050000|2021-08-20 12:37:30|11703.34|11703.34|11706.42|11706.42|11706.42|11706.42|11703.34|11703.34|0
1629463060000|2021-08-20 12:37:40|11706.82|11706.82|11708.18|11708.18|11708.18|11708.18|11706.82|11706.82|0
1629463070000|2021-08-20 12:37:50|11707.97|11707.97|11708.32|11708.32|11708.73|11708.73|11707.97|11707.97|0
1629463080000|2021-08-20 12:38:00|11707.61|11707.61|11707.26|11707.26|11707.61|11707.61|11707.26|11707.26|0
1629463120000|2021-08-20 12:38:40|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|11707.1|0
1629463130000|2021-08-20 12:38:50|11707.92|11707.92|11707.84|11707.84|11707.92|11707.92|11707.84|11707.84|0
1629463140000|2021-08-20 12:39:00|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|11707.92|0
1629463150000|2021-08-20 12:39:10|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|11706.91|0
1629463170000|2021-08-20 12:39:30|11705.68|11705.68|11705.52|11705.52|11705.68|11705.68|11705.52|11705.52|0
1629463180000|2021-08-20 12:39:40|11705.45|11705.45|11705.45|11705.45|11705.45|11705.45|11705.45|11705.45|0
1629463210000|2021-08-20 12:40:10|11705.29|11705.29|11705.53|11705.53|11705.53|11705.53|11705.29|11705.29|0
1629463220000|2021-08-20 12:40:20|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|11705.29|0
1629463240000|2021-08-20 12:40:40|11705.07|11705.07|11705.39|11705.39|11705.39|11705.39|11705.07|11705.07|0
1629463270000|2021-08-20 12:41:10|11706.2|11706.2|11705.39|11705.39|11707.02|11707.02|11705.39|11705.39|0
1629463280000|2021-08-20 12:41:20|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|11704.99|0
1629463300000|2021-08-20 12:41:40|11705.4|11705.4|11705.77|11705.77|11705.81|11705.81|11705.4|11705.4|0
1629463320000|2021-08-20 12:42:00|11707|11707|11708.45|11708.45|11708.45|11708.45|11707|11707|0
1629463350000|2021-08-20 12:42:30|11708.37|11708.37|11708.37|11708.37|11708.37|11708.37|11708.37|11708.37|0
1629463360000|2021-08-20 12:42:40|11708.54|11708.54|11708.2|11708.2|11708.54|11708.54|11708.2|11708.2|0
1629463370000|2021-08-20 12:42:50|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|11708.03|0
1629463390000|2021-08-20 12:43:10|11709.04|11709.04|11710.61|11710.61|11710.61|11710.61|11708.61|11708.61|0
1629463400000|2021-08-20 12:43:20|11709.39|11709.39|11709.39|11709.39|11709.39|11709.39|11709.39|11709.39|0
1629463410000|2021-08-20 12:43:30|11708.38|11708.38|11708.21|11708.21|11708.38|11708.38|11708.21|11708.21|0
1629463430000|2021-08-20 12:43:50|11708.13|11708.13|11708.38|11708.38|11708.38|11708.38|11707.92|11707.92|0
1629463440000|2021-08-20 12:44:00|11707.38|11707.38|11706.38|11706.38|11707.38|11707.38|11706.38|11706.38|0
1629463470000|2021-08-20 12:44:30|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|11706.21|0
1629463500000|2021-08-20 12:45:00|11705.2|11705.2|11706.61|11706.61|11706.61|11706.61|11703.03|11703.03|0
1629463510000|2021-08-20 12:45:10|11705.2|11705.2|11705.03|11705.03|11705.2|11705.2|11705.03|11705.03|0
1629463530000|2021-08-20 12:45:30|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|11704.62|0
1629463560000|2021-08-20 12:46:00|11704.41|11704.41|11704.24|11704.24|11704.41|11704.41|11704.24|11704.24|0
1629463570000|2021-08-20 12:46:10|11704.32|11704.32|11704.52|11704.52|11704.52|11704.52|11704.32|11704.32|0
1629463580000|2021-08-20 12:46:20|11705.52|11705.52|11705.11|11705.11|11705.52|11705.52|11705.11|11705.11|0
1629463600000|2021-08-20 12:46:40|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|11706.12|0
1629463610000|2021-08-20 12:46:50|11706.34|11706.34|11706.34|11706.34|11706.34|11706.34|11706.34|11706.34|0
1629463620000|2021-08-20 12:47:00|11707.4|11707.4|11707.57|11707.57|11707.57|11707.57|11707.4|11707.4|0
1629463630000|2021-08-20 12:47:10|11707.4|11707.4|11707.4|11707.4|11707.4|11707.4|11707.4|11707.4|0
1629463650000|2021-08-20 12:47:30|11707.48|11707.48|11707.56|11707.56|11707.56|11707.56|11707.48|11707.48|0
1629463670000|2021-08-20 12:47:50|11707.34|11707.34|11707.5|11707.5|11707.5|11707.5|11707.34|11707.34|0
1629463710000|2021-08-20 12:48:30|11707.71|11707.71|11707.71|11707.71|11707.71|11707.71|11707.71|11707.71|0
1629463730000|2021-08-20 12:48:50|11707.47|11707.47|11705.79|11705.79|11707.47|11707.47|11705.79|11705.79|0
1629463740000|2021-08-20 12:49:00|11706.03|11706.03|11706.51|11706.51|11706.51|11706.51|11706.03|11706.03|0
1629463750000|2021-08-20 12:49:10|11706.92|11706.92|11707.63|11707.63|11707.63|11707.63|11706.92|11706.92|0
1629463770000|2021-08-20 12:49:30|11707.83|11707.83|11708.42|11708.42|11708.42|11708.42|11707.83|11707.83|0
1629463780000|2021-08-20 12:49:40|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|0
1629463790000|2021-08-20 12:49:50|11708.65|11708.65|11707.49|11707.49|11708.65|11708.65|11707.49|11707.49|0
1629463800000|2021-08-20 12:50:00|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|11707.27|0
1629463820000|2021-08-20 12:50:20|11709.28|11709.28|11709.6|11709.6|11709.6|11709.6|11709.28|11709.28|0
1629463830000|2021-08-20 12:50:30|11710|11710|11710|11710|11710|11710|11710|11710|0
1629463840000|2021-08-20 12:50:40|11709.52|11709.52|11709.28|11709.28|11709.52|11709.52|11709.28|11709.28|0
1629463850000|2021-08-20 12:50:50|11709.62|11709.62|11709.31|11709.31|11709.62|11709.62|11709.31|11709.31|0
1629463860000|2021-08-20 12:51:00|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|11708.9|0
1629463900000|2021-08-20 12:51:40|11708.68|11708.68|11708.68|11708.68|11708.68|11708.68|11708.68|11708.68|0
1629463910000|2021-08-20 12:51:50|11708.42|11708.42|11708.58|11708.58|11708.58|11708.58|11708.42|11708.42|0
1629463920000|2021-08-20 12:52:00|11708.17|11708.17|11707.95|11707.95|11708.17|11708.17|11707.95|11707.95|0
1629463930000|2021-08-20 12:52:10|11708.06|11708.06|11708.1|11708.1|11708.1|11708.1|11708.06|11708.06|0
1629463940000|2021-08-20 12:52:20|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|0
1629463970000|2021-08-20 12:52:50|11707.94|11707.94|11707.77|11707.77|11707.94|11707.94|11707.77|11707.77|0
1629463980000|2021-08-20 12:53:00|11708.18|11708.18|11708.91|11708.91|11708.91|11708.91|11708.18|11708.18|0
1629463990000|2021-08-20 12:53:10|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|11708.39|0
1629464000000|2021-08-20 12:53:20|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|11707.39|0
1629464050000|2021-08-20 12:54:10|11707.63|11707.63|11706.62|11706.62|11707.63|11707.63|11706.62|11706.62|0
1629464080000|2021-08-20 12:54:40|11707.03|11707.03|11708.04|11708.04|11708.04|11708.04|11707.03|11707.03|0
1629464100000|2021-08-20 12:55:00|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|0
1629464110000|2021-08-20 12:55:10|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|11707.95|0
1629464120000|2021-08-20 12:55:20|11709.18|11709.18|11709.59|11709.59|11709.59|11709.59|11709.18|11709.18|0
1629464170000|2021-08-20 12:56:10|11709.72|11709.72|11710.33|11710.33|11710.33|11710.33|11709.72|11709.72|0
1629464190000|2021-08-20 12:56:30|11709.92|11709.92|11709.52|11709.52|11709.92|11709.92|11709.52|11709.52|0
1629464200000|2021-08-20 12:56:40|11709.92|11709.92|11709.92|11709.92|11709.92|11709.92|11709.92|11709.92|0
1629464210000|2021-08-20 12:56:50|11710.03|11710.03|11710.55|11710.55|11710.55|11710.55|11710.03|11710.03|0
1629464220000|2021-08-20 12:57:00|11710.14|11710.14|11709.74|11709.74|11710.14|11710.14|11709.74|11709.74|0
1629464240000|2021-08-20 12:57:20|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|11708.73|0
1629464250000|2021-08-20 12:57:30|11708.95|11708.95|11707.72|11707.72|11708.95|11708.95|11707.72|11707.72|0
1629464260000|2021-08-20 12:57:40|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|11707.5|0
1629464270000|2021-08-20 12:57:50|11707.33|11707.33|11708.34|11708.34|11708.34|11708.34|11707.33|11707.33|0
1629464310000|2021-08-20 12:58:30|11708.51|11708.51|11707.73|11707.73|11708.51|11708.51|11707.15|11707.15|0
1629464320000|2021-08-20 12:58:40|11707.76|11707.76|11707.76|11707.76|11707.76|11707.76|11707.76|11707.76|0
1629464330000|2021-08-20 12:58:50|11708.03|11708.03|11708.23|11708.23|11708.23|11708.23|11708.03|11708.03|0
1629464340000|2021-08-20 12:59:00|11708.57|11708.57|11709.06|11709.06|11709.06|11709.06|11708.57|11708.57|0
1629464350000|2021-08-20 12:59:10|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|11709.32|0
1629464360000|2021-08-20 12:59:20|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|11710.55|0
1629464370000|2021-08-20 12:59:30|11711.56|11711.56|11711.91|11711.91|11711.91|11711.91|11711.56|11711.56|0
1629464390000|2021-08-20 12:59:50|11713.14|11713.14|11713.14|11713.14|11713.14|11713.14|11713.14|11713.14|0
1629464400000|2021-08-20 13:00:00|11712.94|11712.94|11712.95|11712.95|11712.95|11712.95|11712.68|11712.68|0
1629464410000|2021-08-20 13:00:10|11712.54|11712.54|11713.1|11713.1|11713.36|11713.36|11712.49|11712.49|0
1629464430000|2021-08-20 13:00:30|11713.54|11713.54|11713.75|11713.75|11713.75|11713.75|11713.54|11713.54|0
1629464440000|2021-08-20 13:00:40|11714.16|11714.16|11714.16|11714.16|11714.16|11714.16|11714.16|11714.16|0
1629464460000|2021-08-20 13:01:00|11714.09|11714.09|11713.56|11713.56|11714.09|11714.09|11713.56|11713.56|0
1629464470000|2021-08-20 13:01:10|11714.04|11714.04|11712.45|11712.45|11714.04|11714.04|11712.45|11712.45|0
1629464480000|2021-08-20 13:01:20|11712.61|11712.61|11711.62|11711.62|11712.61|11712.61|11711.38|11711.38|0
1629464500000|2021-08-20 13:01:40|11711.54|11711.54|11711.54|11711.54|11711.54|11711.54|11711.54|11711.54|0
1629464520000|2021-08-20 13:02:00|11711.67|11711.67|11713.91|11713.91|11713.91|11713.91|11711.67|11711.67|0
1629464530000|2021-08-20 13:02:10|11713.65|11713.65|11713.6|11713.6|11713.65|11713.65|11713.6|11713.6|0
1629464560000|2021-08-20 13:02:40|11713.25|11713.25|11712.74|11712.74|11713.25|11713.25|11712.74|11712.74|0
1629464590000|2021-08-20 13:03:10|11712.58|11712.58|11712.58|11712.58|11712.58|11712.58|11712.58|11712.58|0
1629464600000|2021-08-20 13:03:20|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|11712.37|0
1629464610000|2021-08-20 13:03:30|11712.11|11712.11|11712.11|11712.11|11712.11|11712.11|11712.11|11712.11|0
1629464620000|2021-08-20 13:03:40|11711.97|11711.97|11711.68|11711.68|11711.97|11711.97|11711.68|11711.68|0
1629464630000|2021-08-20 13:03:50|11711.52|11711.52|11711.45|11711.45|11711.52|11711.52|11711.37|11711.37|0
1629464640000|2021-08-20 13:04:00|11710.45|11710.45|11709.44|11709.44|11710.45|11710.45|11709.44|11709.44|0
1629464650000|2021-08-20 13:04:10|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|11709.29|0
1629464660000|2021-08-20 13:04:20|11709.5|11709.5|11709.74|11709.74|11709.74|11709.74|11709.5|11709.5|0
1629464670000|2021-08-20 13:04:30|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|11710.1|0
1629464680000|2021-08-20 13:04:40|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|11710.24|0
1629464690000|2021-08-20 13:04:50|11710.65|11710.65|11710.79|11710.79|11710.79|11710.79|11710.65|11710.65|0
1629464700000|2021-08-20 13:05:00|11710.64|11710.64|11712.04|11712.04|11712.04|11712.04|11710.64|11710.64|0
1629464710000|2021-08-20 13:05:10|11714.28|11714.28|11713.05|11713.05|11714.28|11714.28|11713.05|11713.05|0
1629464720000|2021-08-20 13:05:20|11713.22|11713.22|11713.39|11713.39|11713.39|11713.39|11713.22|11713.22|0
1629464730000|2021-08-20 13:05:30|11713.47|11713.47|11713.88|11713.88|11713.88|11713.88|11713.47|11713.47|0
1629464740000|2021-08-20 13:05:40|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|11714.28|0
1629464750000|2021-08-20 13:05:50|11714.59|11714.59|11714.59|11714.59|11714.59|11714.59|11714.59|11714.59|0
1629464760000|2021-08-20 13:06:00|11714.94|11714.94|11716.36|11716.36|11716.36|11716.36|11714.77|11714.77|0
1629464770000|2021-08-20 13:06:10|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|11716.28|0
1629464780000|2021-08-20 13:06:20|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|11716.02|0
1629464800000|2021-08-20 13:06:40|11716.29|11716.29|11716.7|11716.7|11716.7|11716.7|11716.29|11716.29|0
1629464810000|2021-08-20 13:06:50|11717.7|11717.7|11719.15|11719.15|11719.15|11719.15|11717.7|11717.7|0
1629464820000|2021-08-20 13:07:00|11719.66|11719.66|11719.66|11719.66|11719.66|11719.66|11719.66|11719.66|0
1629464840000|2021-08-20 13:07:20|11720.02|11720.02|11720.02|11720.02|11720.02|11720.02|11720.02|11720.02|0
1629464850000|2021-08-20 13:07:30|11719.61|11719.61|11719.61|11719.61|11719.61|11719.61|11719.61|11719.61|0
1629464860000|2021-08-20 13:07:40|11720.62|11720.62|11720.72|11720.72|11720.72|11720.72|11720.62|11720.62|0
1629464900000|2021-08-20 13:08:20|11721.54|11721.54|11722.35|11722.35|11722.35|11722.35|11721.54|11721.54|0
1629464910000|2021-08-20 13:08:30|11721.94|11721.94|11721.94|11721.94|11721.94|11721.94|11721.94|11721.94|0
1629464920000|2021-08-20 13:08:40|11721.59|11721.59|11721.59|11721.59|11721.59|11721.59|11721.59|11721.59|0
1629464930000|2021-08-20 13:08:50|11721.24|11721.24|11721.86|11721.86|11721.86|11721.86|11721.24|11721.24|0
1629464940000|2021-08-20 13:09:00|11722.27|11722.27|11721.86|11721.86|11722.27|11722.27|11721.86|11721.86|0
1629464950000|2021-08-20 13:09:10|11722.27|11722.27|11722.47|11722.47|11722.47|11722.47|11722.27|11722.27|0
1629464970000|2021-08-20 13:09:30|11723.7|11723.7|11723.59|11723.59|11723.7|11723.7|11723.16|11723.16|0
1629465000000|2021-08-20 13:10:00|11723.75|11723.75|11723.33|11723.33|11723.75|11723.75|11723.18|11723.18|0
1629465010000|2021-08-20 13:10:10|11723.17|11723.17|11723.17|11723.17|11723.17|11723.17|11723.17|11723.17|0
1629465020000|2021-08-20 13:10:20|11722.82|11722.82|11722.03|11722.03|11722.82|11722.82|11721.81|11721.81|0
1629465030000|2021-08-20 13:10:30|11723.03|11723.03|11724.04|11724.04|11724.04|11724.04|11723.03|11723.03|0
1629465040000|2021-08-20 13:10:40|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|11724.15|0
1629465050000|2021-08-20 13:10:50|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|11724.23|0
1629465080000|2021-08-20 13:11:20|11723.41|11723.41|11723.41|11723.41|11723.41|11723.41|11723.41|11723.41|0
1629465110000|2021-08-20 13:11:50|11723.57|11723.57|11723.57|11723.57|11723.57|11723.57|11723.57|11723.57|0
1629465120000|2021-08-20 13:12:00|11723.16|11723.16|11721.15|11721.15|11723.16|11723.16|11721.15|11721.15|0
1629465130000|2021-08-20 13:12:10|11721.49|11721.49|11722.01|11722.01|11722.01|11722.01|11721.49|11721.49|0
1629465140000|2021-08-20 13:12:20|11722.18|11722.18|11722|11722|11722.18|11722.18|11722|11722|0
1629465150000|2021-08-20 13:12:30|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|11721.79|0
1629465160000|2021-08-20 13:12:40|11722.06|11722.06|11723.24|11723.24|11723.42|11723.42|11722.06|11722.06|0
1629465180000|2021-08-20 13:13:00|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|0
1629465220000|2021-08-20 13:13:40|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|11723.33|0
1629465240000|2021-08-20 13:14:00|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|11724.56|0
1629465250000|2021-08-20 13:14:10|11724.78|11724.78|11724.78|11724.78|11724.78|11724.78|11724.78|11724.78|0
1629465260000|2021-08-20 13:14:20|11724.99|11724.99|11726.22|11726.22|11726.22|11726.22|11724.99|11724.99|0
1629465270000|2021-08-20 13:14:30|11726.44|11726.44|11726.44|11726.44|11726.44|11726.44|11726.44|11726.44|0
1629465300000|2021-08-20 13:15:00|11728.45|11728.45|11726.34|11726.34|11728.45|11728.45|11726.34|11726.34|0
1629465310000|2021-08-20 13:15:10|11726.58|11726.58|11726.66|11726.66|11726.66|11726.66|11726.58|11726.58|0
1629465320000|2021-08-20 13:15:20|11726.73|11726.73|11727.09|11727.09|11727.09|11727.09|11726.73|11726.73|0
1629465330000|2021-08-20 13:15:30|11727.5|11727.5|11728.15|11728.15|11728.5|11728.5|11727.5|11727.5|0
1629465360000|2021-08-20 13:16:00|11728.68|11728.68|11727.68|11727.68|11728.68|11728.68|11727.68|11727.68|0
1629465390000|2021-08-20 13:16:30|11727.27|11727.27|11726.86|11726.86|11727.27|11727.27|11726.86|11726.86|0
1629465420000|2021-08-20 13:17:00|11726.45|11726.45|11726.45|11726.45|11726.45|11726.45|11726.45|11726.45|0
1629465430000|2021-08-20 13:17:10|11724.44|11724.44|11724.44|11724.44|11724.44|11724.44|11724.44|11724.44|0
1629465440000|2021-08-20 13:17:20|11724.68|11724.68|11723.45|11723.45|11724.68|11724.68|11723.45|11723.45|0
1629465450000|2021-08-20 13:17:30|11723.24|11723.24|11723.24|11723.24|11723.24|11723.24|11723.24|11723.24|0
1629465460000|2021-08-20 13:17:40|11723.4|11723.4|11723.61|11723.61|11723.61|11723.61|11723.4|11723.4|0
1629465470000|2021-08-20 13:17:50|11724.02|11724.02|11724.02|11724.02|11724.02|11724.02|11724.02|11724.02|0
1629465480000|2021-08-20 13:18:00|11725.25|11725.25|11725.31|11725.31|11725.49|11725.49|11725.25|11725.25|0
1629465490000|2021-08-20 13:18:10|11725.64|11725.64|11724.41|11724.41|11725.64|11725.64|11724.41|11724.41|0
1629465500000|2021-08-20 13:18:20|11724.9|11724.9|11724.9|11724.9|11724.9|11724.9|11724.9|11724.9|0
1629465520000|2021-08-20 13:18:40|11724.82|11724.82|11725.44|11725.44|11725.65|11725.65|11724.79|11724.79|0
1629465540000|2021-08-20 13:19:00|11725.59|11725.59|11723.75|11723.75|11725.76|11725.76|11723.75|11723.75|0
1629465550000|2021-08-20 13:19:10|11723.98|11723.98|11723.98|11723.98|11723.98|11723.98|11723.81|11723.81|0
1629465570000|2021-08-20 13:19:30|11724.25|11724.25|11725.26|11725.26|11725.26|11725.26|11724.25|11724.25|0
1629465580000|2021-08-20 13:19:40|11725.66|11725.66|11725.66|11725.66|11725.66|11725.66|11725.66|11725.66|0
1629465590000|2021-08-20 13:19:50|11725.83|11725.83|11727.88|11727.88|11727.88|11727.88|11725.83|11725.83|0
1629465600000|2021-08-20 13:20:00|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|11728.05|0
1629465630000|2021-08-20 13:20:30|11726.82|11726.82|11726.82|11726.82|11726.82|11726.82|11726.82|11726.82|0
1629465650000|2021-08-20 13:20:50|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|11726.11|0
1629465660000|2021-08-20 13:21:00|11726.52|11726.52|11725.7|11725.7|11726.52|11726.52|11725.7|11725.7|0
1629465690000|2021-08-20 13:21:30|11725.86|11725.86|11726.26|11726.26|11726.26|11726.26|11725.86|11725.86|0
1629465700000|2021-08-20 13:21:40|11726.66|11726.66|11726.66|11726.66|11726.66|11726.66|11726.66|11726.66|0
1629465710000|2021-08-20 13:21:50|11727.07|11727.07|11726.64|11726.64|11727.07|11727.07|11726.64|11726.64|0
1629465770000|2021-08-20 13:22:50|11726.98|11726.98|11727.41|11727.41|11727.41|11727.41|11726.98|11726.98|0
1629465780000|2021-08-20 13:23:00|11727.27|11727.27|11728.28|11728.28|11728.28|11728.28|11727.27|11727.27|0
1629465820000|2021-08-20 13:23:40|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|11727.85|0
1629465840000|2021-08-20 13:24:00|11727.44|11727.44|11727.44|11727.44|11727.44|11727.44|11727.44|11727.44|0
1629465870000|2021-08-20 13:24:30|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|11727.59|0
1629465880000|2021-08-20 13:24:40|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|11727.08|0
1629465890000|2021-08-20 13:24:50|11727|11727|11727|11727|11727|11727|11727|11727|0
1629465910000|2021-08-20 13:25:10|11727.16|11727.16|11727.16|11727.16|11727.16|11727.16|11727.16|11727.16|0
1629465930000|2021-08-20 13:25:30|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|11727.57|0
1629465940000|2021-08-20 13:25:40|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|11727.92|0
1629465970000|2021-08-20 13:26:10|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|11726.92|0
1629466030000|2021-08-20 13:27:10|11727.06|11727.06|11727.1|11727.1|11727.1|11727.1|11727.06|11727.06|0
1629466070000|2021-08-20 13:27:50|11726.88|11726.88|11727.93|11727.93|11727.93|11727.93|11726.67|11726.67|0
1629466080000|2021-08-20 13:28:00|11728.08|11728.08|11728.08|11728.08|11728.08|11728.08|11728.08|11728.08|0
1629466110000|2021-08-20 13:28:30|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|0
1629466120000|2021-08-20 13:28:40|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|0
1629466140000|2021-08-20 13:29:00|11728.38|11728.38|11728.38|11728.38|11728.38|11728.38|11728.38|11728.38|0
1629466150000|2021-08-20 13:29:10|11728.22|11728.22|11727.92|11727.92|11728.22|11728.22|11727.57|11727.57|0
1629466170000|2021-08-20 13:29:30|11727.71|11727.71|11727.71|11727.71|11727.71|11727.71|11727.71|11727.71|0
1629466180000|2021-08-20 13:29:40|11726.59|11726.59|11726.35|11726.35|11726.59|11726.59|11726.35|11726.35|0
1629466200000|2021-08-20 13:30:00|11726.2|11726.2|11727.53|11727.53|11727.53|11727.53|11724.76|11724.76|0
1629466210000|2021-08-20 13:30:10|11728.76|11728.76|11727.49|11727.49|11728.76|11728.76|11727.49|11727.49|0
1629466220000|2021-08-20 13:30:20|11727.39|11727.39|11728.21|11728.21|11728.21|11728.21|11727.39|11727.39|0
1629466240000|2021-08-20 13:30:40|11728.44|11728.44|11726.03|11726.03|11728.44|11728.44|11726.03|11726.03|0
1629466260000|2021-08-20 13:31:00|11726.24|11726.24|11726.24|11726.24|11726.24|11726.24|11726.24|11726.24|0
1629466270000|2021-08-20 13:31:10|11727.47|11727.47|11724.61|11724.61|11727.8|11727.8|11724.61|11724.61|0
1629466280000|2021-08-20 13:31:20|11724.26|11724.26|11722.25|11722.25|11724.26|11724.26|11721.24|11721.24|0
1629466290000|2021-08-20 13:31:30|11722.6|11722.6|11722.33|11722.33|11722.6|11722.6|11722.33|11722.33|0
1629466300000|2021-08-20 13:31:40|11723.34|11723.34|11723.69|11723.69|11723.69|11723.69|11723.34|11723.34|0
1629466330000|2021-08-20 13:32:10|11724.05|11724.05|11725.12|11725.12|11725.12|11725.12|11724.05|11724.05|0
1629466340000|2021-08-20 13:32:20|11725.53|11725.53|11727.54|11727.54|11727.54|11727.54|11725.53|11725.53|0
1629466350000|2021-08-20 13:32:30|11728.54|11728.54|11727.54|11727.54|11728.54|11728.54|11727.54|11727.54|0
1629466370000|2021-08-20 13:32:50|11727.13|11727.13|11725.47|11725.47|11727.13|11727.13|11725.47|11725.47|0
1629466380000|2021-08-20 13:33:00|11724.46|11724.46|11724.92|11724.92|11724.92|11724.92|11724.46|11724.46|0
1629466390000|2021-08-20 13:33:10|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|11725.63|0
1629466400000|2021-08-20 13:33:20|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|11725.55|0
1629466410000|2021-08-20 13:33:30|11725.47|11725.47|11725.67|11725.67|11726|11726|11725.47|11725.47|0
1629466420000|2021-08-20 13:33:40|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|11727.68|0
1629466430000|2021-08-20 13:33:50|11728.09|11728.09|11728.18|11728.18|11728.44|11728.44|11728.09|11728.09|0
1629466440000|2021-08-20 13:34:00|11726.95|11726.95|11724.94|11724.94|11726.95|11726.95|11724.94|11724.94|0
1629466450000|2021-08-20 13:34:10|11724.72|11724.72|11724.94|11724.94|11724.94|11724.94|11724.72|11724.72|0
1629466470000|2021-08-20 13:34:30|11725.11|11725.11|11727.12|11727.12|11727.12|11727.12|11725.11|11725.11|0
1629466490000|2021-08-20 13:34:50|11728.35|11728.35|11728.78|11728.78|11728.78|11728.78|11728.35|11728.35|0
1629466500000|2021-08-20 13:35:00|11728.43|11728.43|11728.43|11728.43|11728.43|11728.43|11728.43|11728.43|0
1629466510000|2021-08-20 13:35:10|11729.1|11729.1|11729.66|11729.66|11729.93|11729.93|11729.1|11729.1|0
1629466520000|2021-08-20 13:35:20|11730.07|11730.07|11729.8|11729.8|11730.07|11730.07|11729.8|11729.8|0
1629466530000|2021-08-20 13:35:30|11729.75|11729.75|11727.99|11727.99|11729.75|11729.75|11727.99|11727.99|0
1629466540000|2021-08-20 13:35:40|11728.16|11728.16|11728.16|11728.16|11728.16|11728.16|11728.16|11728.16|0
1629466550000|2021-08-20 13:35:50|11729.39|11729.39|11729.8|11729.8|11729.8|11729.8|11729.39|11729.39|0
1629466560000|2021-08-20 13:36:00|11730.8|11730.8|11732.21|11732.21|11732.21|11732.21|11730.8|11730.8|0
1629466570000|2021-08-20 13:36:10|11732.62|11732.62|11729.98|11729.98|11732.62|11732.62|11729.98|11729.98|0
1629466580000|2021-08-20 13:36:20|11730.33|11730.33|11729.33|11729.33|11730.33|11730.33|11729.33|11729.33|0
1629466590000|2021-08-20 13:36:30|11729.16|11729.16|11729.16|11729.16|11729.16|11729.16|11729.16|11729.16|0
1629466600000|2021-08-20 13:36:40|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|11729.51|0
1629466610000|2021-08-20 13:36:50|11728.28|11728.28|11728.69|11728.69|11728.69|11728.69|11728.28|11728.28|0
1629466620000|2021-08-20 13:37:00|11727.46|11727.46|11727.46|11727.46|11727.46|11727.46|11727.46|11727.46|0
1629466660000|2021-08-20 13:37:40|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|11727.05|0
1629466670000|2021-08-20 13:37:50|11727.46|11727.46|11727.46|11727.46|11727.46|11727.46|11727.46|11727.46|0
1629466680000|2021-08-20 13:38:00|11728.47|11728.47|11728.47|11728.47|11728.47|11728.47|11728.47|11728.47|0
1629466700000|2021-08-20 13:38:20|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|11727.24|0
1629466710000|2021-08-20 13:38:30|11726.23|11726.23|11726.23|11726.23|11726.23|11726.23|11726.23|11726.23|0
1629466720000|2021-08-20 13:38:40|11726.15|11726.15|11727.16|11727.16|11727.16|11727.16|11726.15|11726.15|0
1629466730000|2021-08-20 13:38:50|11726.34|11726.34|11726.75|11726.75|11726.75|11726.75|11726.34|11726.34|0
1629466740000|2021-08-20 13:39:00|11726.83|11726.83|11726.91|11726.91|11726.99|11726.99|11726.83|11726.83|0
1629466760000|2021-08-20 13:39:20|11725.68|11725.68|11725.65|11725.65|11725.87|11725.87|11725.46|11725.46|0
1629466770000|2021-08-20 13:39:30|11725.92|11725.92|11725.92|11725.92|11725.92|11725.92|11725.92|11725.92|0
1629466780000|2021-08-20 13:39:40|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|11726.19|0
1629466790000|2021-08-20 13:39:50|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|11725.97|0
1629466800000|2021-08-20 13:40:00|11726.21|11726.21|11726.21|11726.21|11726.21|11726.21|11726.21|11726.21|0
1629466810000|2021-08-20 13:40:10|11727.21|11727.21|11726.29|11726.29|11727.29|11727.29|11726.29|11726.29|0
1629466820000|2021-08-20 13:40:20|11725.93|11725.93|11725.37|11725.37|11725.93|11725.93|11725.37|11725.37|0
1629466830000|2021-08-20 13:40:30|11725.54|11725.54|11725.47|11725.47|11725.88|11725.88|11725.47|11725.47|0
1629466840000|2021-08-20 13:40:40|11725.31|11725.31|11725.32|11725.32|11726.32|11726.32|11725.09|11725.09|0
1629466850000|2021-08-20 13:40:50|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|11726.32|0
1629466860000|2021-08-20 13:41:00|11726.54|11726.54|11727.25|11727.25|11727.25|11727.25|11726.54|11726.54|0
1629466870000|2021-08-20 13:41:10|11726.92|11726.92|11725.94|11725.94|11727|11727|11725.77|11725.77|0
1629466880000|2021-08-20 13:41:20|11726.94|11726.94|11728.17|11728.17|11728.17|11728.17|11726.94|11726.94|0
1629466890000|2021-08-20 13:41:30|11728.53|11728.53|11729.09|11729.09|11729.09|11729.09|11728.53|11728.53|0
1629466910000|2021-08-20 13:41:50|11728.09|11728.09|11728.09|11728.09|11728.09|11728.09|11728.09|11728.09|0
1629466920000|2021-08-20 13:42:00|11727.92|11727.92|11727.75|11727.75|11727.92|11727.92|11727.75|11727.75|0
1629466930000|2021-08-20 13:42:10|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|11728.75|0
1629466940000|2021-08-20 13:42:20|11728.92|11728.92|11729.74|11729.74|11729.74|11729.74|11728.92|11728.92|0
1629466970000|2021-08-20 13:42:50|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|11729.96|0
1629466980000|2021-08-20 13:43:00|11730.13|11730.13|11729.12|11729.12|11730.13|11730.13|11729.12|11729.12|0
1629467020000|2021-08-20 13:43:40|11730.13|11730.13|11731.13|11731.13|11731.13|11731.13|11730.13|11730.13|0
1629467030000|2021-08-20 13:43:50|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.37|11731.37|0
1629467040000|2021-08-20 13:44:00|11732.6|11732.6|11735.33|11735.33|11735.53|11735.53|11732.6|11732.6|0
1629467050000|2021-08-20 13:44:10|11735.09|11735.09|11735.13|11735.13|11735.13|11735.13|11734.87|11734.87|0
1629467060000|2021-08-20 13:44:20|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|11734.89|0
1629467090000|2021-08-20 13:44:50|11736.3|11736.3|11736.83|11736.83|11736.83|11736.83|11736.3|11736.3|0
1629467100000|2021-08-20 13:45:00|11737.84|11737.84|11736.89|11736.89|11737.84|11737.84|11736.75|11736.75|0
1629467110000|2021-08-20 13:45:10|11736.97|11736.97|11735.51|11735.51|11737.14|11737.14|11735.51|11735.51|0
1629467120000|2021-08-20 13:45:20|11735.67|11735.67|11736.55|11736.55|11736.55|11736.55|11735.32|11735.32|0
1629467130000|2021-08-20 13:45:30|11737.55|11737.55|11737.96|11737.96|11737.96|11737.96|11737.55|11737.55|0
1629467140000|2021-08-20 13:45:40|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|11738.97|0
1629467180000|2021-08-20 13:46:20|11738.56|11738.56|11739.83|11739.83|11739.83|11739.83|11738.56|11738.56|0
1629467190000|2021-08-20 13:46:30|11741.24|11741.24|11742.64|11742.64|11742.64|11742.64|11741.24|11741.24|0
1629467200000|2021-08-20 13:46:40|11741.64|11741.64|11741.64|11741.64|11741.64|11741.64|11741.64|11741.64|0
1629467210000|2021-08-20 13:46:50|11742.07|11742.07|11741.85|11741.85|11742.07|11742.07|11741.85|11741.85|0
1629467220000|2021-08-20 13:47:00|11743.27|11743.27|11744.67|11744.67|11745|11745|11743.27|11743.27|0
1629467230000|2021-08-20 13:47:10|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|11744.26|0
1629467240000|2021-08-20 13:47:20|11741.25|11741.25|11741.25|11741.25|11741.25|11741.25|11741.25|11741.25|0
1629467260000|2021-08-20 13:47:40|11740.89|11740.89|11740.89|11740.89|11740.89|11740.89|11740.89|11740.89|0
1629467270000|2021-08-20 13:47:50|11741.25|11741.25|11740.89|11740.89|11741.25|11741.25|11740.89|11740.89|0
1629467280000|2021-08-20 13:48:00|11740.08|11740.08|11741.08|11741.08|11741.08|11741.08|11740.08|11740.08|0
1629467300000|2021-08-20 13:48:20|11741.48|11741.48|11740.47|11740.47|11741.48|11741.48|11740.47|11740.47|0
1629467310000|2021-08-20 13:48:30|11740.74|11740.74|11740.74|11740.74|11740.74|11740.74|11740.74|11740.74|0
1629467360000|2021-08-20 13:49:20|11740.38|11740.38|11740.38|11740.38|11740.38|11740.38|11740.38|11740.38|0
1629467380000|2021-08-20 13:49:40|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|11740.17|0
1629467400000|2021-08-20 13:50:00|11739.82|11739.82|11739.82|11739.82|11739.82|11739.82|11739.82|11739.82|0
1629467410000|2021-08-20 13:50:10|11740.04|11740.04|11740.91|11740.91|11741.26|11741.26|11740.04|11740.04|0
1629467420000|2021-08-20 13:50:20|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|11740.99|0
1629467430000|2021-08-20 13:50:30|11740.63|11740.63|11735.48|11735.48|11740.63|11740.63|11735.48|11735.48|0
1629467440000|2021-08-20 13:50:40|11735.13|11735.13|11734.97|11734.97|11735.13|11735.13|11734.97|11734.97|0
1629467450000|2021-08-20 13:50:50|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|0
1629467460000|2021-08-20 13:51:00|11734.78|11734.78|11734.78|11734.78|11734.78|11734.78|11734.78|11734.78|0
1629467470000|2021-08-20 13:51:10|11734.42|11734.42|11733.9|11733.9|11734.42|11734.42|11733.9|11733.9|0
1629467480000|2021-08-20 13:51:20|11734.31|11734.31|11734.71|11734.71|11734.71|11734.71|11734.31|11734.31|0
1629467500000|2021-08-20 13:51:40|11732.71|11732.71|11732.52|11732.52|11732.71|11732.71|11732.49|11732.49|0
1629467510000|2021-08-20 13:51:50|11732.68|11732.68|11733.25|11733.25|11733.25|11733.25|11732.68|11732.68|0
1629467520000|2021-08-20 13:52:00|11734.25|11734.25|11736.86|11736.86|11737.19|11737.19|11734.25|11734.25|0
1629467550000|2021-08-20 13:52:30|11737.21|11737.21|11739.27|11739.27|11739.62|11739.62|11737.21|11737.21|0
1629467560000|2021-08-20 13:52:40|11740.27|11740.27|11739.87|11739.87|11740.27|11740.27|11739.87|11739.87|0
1629467570000|2021-08-20 13:52:50|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|0
1629467580000|2021-08-20 13:53:00|11740.05|11740.05|11737.59|11737.59|11740.05|11740.05|11737.59|11737.59|0
1629467590000|2021-08-20 13:53:10|11736.59|11736.59|11738.82|11738.82|11738.82|11738.82|11736.59|11736.59|0
1629467610000|2021-08-20 13:53:30|11738.86|11738.86|11738.75|11738.75|11738.86|11738.86|11738.71|11738.71|0
1629467630000|2021-08-20 13:53:50|11739.97|11739.97|11740.13|11740.13|11740.13|11740.13|11739.97|11739.97|0
1629467640000|2021-08-20 13:54:00|11739.89|11739.89|11740.63|11740.63|11740.9|11740.9|11739.89|11739.89|0
1629467650000|2021-08-20 13:54:10|11739.62|11739.62|11739.78|11739.78|11739.78|11739.78|11739.62|11739.62|0
1629467670000|2021-08-20 13:54:30|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|0
1629467680000|2021-08-20 13:54:40|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|11738.12|0
1629467690000|2021-08-20 13:54:50|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|0
1629467700000|2021-08-20 13:55:00|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|11737.37|0
1629467710000|2021-08-20 13:55:10|11738.79|11738.79|11740.14|11740.14|11740.14|11740.14|11738.79|11738.79|0
1629467720000|2021-08-20 13:55:20|11739.44|11739.44|11740.53|11740.53|11740.53|11740.53|11739.44|11739.44|0
1629467740000|2021-08-20 13:55:40|11740.28|11740.28|11740.28|11740.28|11740.28|11740.28|11740.28|11740.28|0
1629467750000|2021-08-20 13:55:50|11740.49|11740.49|11740.49|11740.49|11740.49|11740.49|11740.49|11740.49|0
1629467760000|2021-08-20 13:56:00|11738.49|11738.49|11738.33|11738.33|11738.49|11738.49|11736.26|11736.26|0
1629467790000|2021-08-20 13:56:30|11738.77|11738.77|11737.54|11737.54|11738.77|11738.77|11737.54|11737.54|0
1629467800000|2021-08-20 13:56:40|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|0
1629467820000|2021-08-20 13:57:00|11737.87|11737.87|11737.87|11737.87|11737.87|11737.87|11737.87|11737.87|0
1629467830000|2021-08-20 13:57:10|11736.86|11736.86|11737.1|11737.1|11737.1|11737.1|11736.86|11736.86|0
1629467840000|2021-08-20 13:57:20|11736.69|11736.69|11736.54|11736.54|11736.69|11736.69|11736.54|11736.54|0
1629467850000|2021-08-20 13:57:30|11736.13|11736.13|11735.61|11735.61|11736.61|11736.61|11735.61|11735.61|0
1629467860000|2021-08-20 13:57:40|11735.46|11735.46|11734.88|11734.88|11735.46|11735.46|11733.88|11733.88|0
1629467870000|2021-08-20 13:57:50|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|0
1629467880000|2021-08-20 13:58:00|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|11733.54|0
1629467890000|2021-08-20 13:58:10|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|0
1629467910000|2021-08-20 13:58:30|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|0
1629467920000|2021-08-20 13:58:40|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|0
1629467940000|2021-08-20 13:59:00|11733.09|11733.09|11736.15|11736.15|11736.15|11736.15|11733.09|11733.09|0
1629467950000|2021-08-20 13:59:10|11737.16|11737.16|11739.61|11739.61|11739.61|11739.61|11737.16|11737.16|0
1629467960000|2021-08-20 13:59:20|11741.62|11741.62|11743.08|11743.08|11743.08|11743.08|11741.62|11741.62|0
1629467970000|2021-08-20 13:59:30|11743.44|11743.44|11744.61|11744.61|11744.61|11744.61|11743.2|11743.2|0
1629467980000|2021-08-20 13:59:40|11743.61|11743.61|11742.55|11742.55|11743.78|11743.78|11742.55|11742.55|0
1629467990000|2021-08-20 13:59:50|11743.78|11743.78|11743.99|11743.99|11743.99|11743.99|11743.78|11743.78|0
1629468000000|2021-08-20 14:00:00|11742.99|11742.99|11741.72|11741.72|11742.99|11742.99|11741.72|11741.72|0
1629468010000|2021-08-20 14:00:10|11741.8|11741.8|11741.88|11741.88|11741.88|11741.88|11741.8|11741.8|0
1629468020000|2021-08-20 14:00:20|11741.95|11741.95|11741.02|11741.02|11741.95|11741.95|11741.02|11741.02|0
1629468030000|2021-08-20 14:00:30|11740.79|11740.79|11740.79|11740.79|11740.79|11740.79|11740.79|11740.79|0
1629468050000|2021-08-20 14:00:50|11741.79|11741.79|11742.15|11742.15|11742.15|11742.15|11741.79|11741.79|0
1629468060000|2021-08-20 14:01:00|11741.79|11741.79|11745.06|11745.06|11745.06|11745.06|11741.79|11741.79|0
1629468070000|2021-08-20 14:01:10|11745.49|11745.49|11746.46|11746.46|11746.61|11746.61|11745.49|11745.49|0
1629468080000|2021-08-20 14:01:20|11745.64|11745.64|11746.1|11746.1|11746.1|11746.1|11745.64|11745.64|0
1629468090000|2021-08-20 14:01:30|11747.33|11747.33|11747.96|11747.96|11747.96|11747.96|11747.33|11747.33|0
1629468110000|2021-08-20 14:01:50|11748.18|11748.18|11748.61|11748.61|11749.18|11749.18|11748.18|11748.18|0
1629468120000|2021-08-20 14:02:00|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|0
1629468150000|2021-08-20 14:02:30|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|0
1629468160000|2021-08-20 14:02:40|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|11748.78|0
1629468170000|2021-08-20 14:02:50|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|0
1629468180000|2021-08-20 14:03:00|11748.13|11748.13|11747.94|11747.94|11748.13|11748.13|11747.89|11747.89|0
1629468190000|2021-08-20 14:03:10|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|0
1629468210000|2021-08-20 14:03:30|11750.36|11750.36|11752.37|11752.37|11752.37|11752.37|11750.36|11750.36|0
1629468220000|2021-08-20 14:03:40|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|11752.2|0
1629468230000|2021-08-20 14:03:50|11753.21|11753.21|11753.61|11753.61|11753.61|11753.61|11753.21|11753.21|0
1629468240000|2021-08-20 14:04:00|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|11753.54|0
1629468250000|2021-08-20 14:04:10|11753.13|11753.13|11753.64|11753.64|11753.64|11753.64|11753.13|11753.13|0
1629468260000|2021-08-20 14:04:20|11755.65|11755.65|11760.51|11760.51|11760.51|11760.51|11755.65|11755.65|0
1629468270000|2021-08-20 14:04:30|11760.94|11760.94|11760.26|11760.26|11762.85|11762.85|11760.26|11760.26|0
1629468280000|2021-08-20 14:04:40|11759.98|11759.98|11761.46|11761.46|11761.46|11761.46|11759.98|11759.98|0
1629468300000|2021-08-20 14:05:00|11760.46|11760.46|11758.52|11758.52|11760.46|11760.46|11758.52|11758.52|0
1629468320000|2021-08-20 14:05:20|11759.53|11759.53|11760.7|11760.7|11760.94|11760.94|11759.53|11759.53|0
1629468330000|2021-08-20 14:05:30|11760.29|11760.29|11760.7|11760.7|11760.7|11760.7|11760.29|11760.29|0
1629468350000|2021-08-20 14:05:50|11759.47|11759.47|11760.45|11760.45|11760.45|11760.45|11759.06|11759.06|0
1629468360000|2021-08-20 14:06:00|11760.69|11760.69|11764.43|11764.43|11764.43|11764.43|11760.69|11760.69|0
1629468380000|2021-08-20 14:06:20|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|11764.2|0
1629468410000|2021-08-20 14:06:50|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|11764.53|0
1629468420000|2021-08-20 14:07:00|11764.96|11764.96|11762.73|11762.73|11764.96|11764.96|11762.73|11762.73|0
1629468430000|2021-08-20 14:07:10|11762.37|11762.37|11760.59|11760.59|11762.37|11762.37|11759|11759|0
1629468440000|2021-08-20 14:07:20|11760.94|11760.94|11762.26|11762.26|11762.26|11762.26|11760.94|11760.94|0
1629468450000|2021-08-20 14:07:30|11763.9|11763.9|11762.4|11762.4|11763.9|11763.9|11762.4|11762.4|0
1629468460000|2021-08-20 14:07:40|11764.77|11764.77|11764.77|11764.77|11764.77|11764.77|11764.77|11764.77|0
1629468470000|2021-08-20 14:07:50|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|11765.11|0
1629468480000|2021-08-20 14:08:00|11763.87|11763.87|11763.6|11763.6|11763.87|11763.87|11763.6|11763.6|0
1629468510000|2021-08-20 14:08:30|11764.08|11764.08|11764.08|11764.08|11764.08|11764.08|11764.08|11764.08|0
1629468530000|2021-08-20 14:08:50|11764.35|11764.35|11764.35|11764.35|11764.35|11764.35|11764.35|11764.35|0
1629468540000|2021-08-20 14:09:00|11764.53|11764.53|11766.77|11766.77|11766.77|11766.77|11764.53|11764.53|0
1629468550000|2021-08-20 14:09:10|11766.95|11766.95|11766.95|11766.95|11766.95|11766.95|11766.95|11766.95|0
1629468560000|2021-08-20 14:09:20|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|11767.36|0
1629468570000|2021-08-20 14:09:30|11767.15|11767.15|11767.52|11767.52|11767.52|11767.52|11767.15|11767.15|0
1629468580000|2021-08-20 14:09:40|11767.35|11767.35|11765.34|11765.34|11767.39|11767.39|11765.34|11765.34|0
1629468590000|2021-08-20 14:09:50|11764.95|11764.95|11764.89|11764.89|11765.11|11765.11|11764.87|11764.87|0
1629468600000|2021-08-20 14:10:00|11765.1|11765.1|11766.05|11766.05|11766.05|11766.05|11764.69|11764.69|0
1629468610000|2021-08-20 14:10:10|11766.41|11766.41|11768.22|11768.22|11768.22|11768.22|11766.41|11766.41|0
1629468620000|2021-08-20 14:10:20|11767.81|11767.81|11767.81|11767.81|11767.81|11767.81|11767.81|11767.81|0
1629468640000|2021-08-20 14:10:40|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|11767.68|0
1629468650000|2021-08-20 14:10:50|11767.44|11767.44|11767.36|11767.36|11767.44|11767.44|11767.36|11767.36|0
1629468660000|2021-08-20 14:11:00|11767.58|11767.58|11768.09|11768.09|11768.09|11768.09|11767.58|11767.58|0
1629468670000|2021-08-20 14:11:10|11769.09|11769.09|11769.47|11769.47|11769.47|11769.47|11768.94|11768.94|0
1629468680000|2021-08-20 14:11:20|11769.39|11769.39|11769.8|11769.8|11769.8|11769.8|11769.39|11769.39|0
1629468700000|2021-08-20 14:11:40|11770.33|11770.33|11770.77|11770.77|11770.77|11770.77|11770.33|11770.33|0
1629468710000|2021-08-20 14:11:50|11771.41|11771.41|11775.27|11775.27|11775.27|11775.27|11771.41|11771.41|0
1629468720000|2021-08-20 14:12:00|11775.35|11775.35|11773.82|11773.82|11775.42|11775.42|11773.82|11773.82|0
1629468750000|2021-08-20 14:12:30|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|0
1629468770000|2021-08-20 14:12:50|11773.08|11773.08|11768.14|11768.14|11773.08|11773.08|11768.14|11768.14|0
1629468790000|2021-08-20 14:13:10|11767.87|11767.87|11767.87|11767.87|11767.87|11767.87|11767.87|11767.87|0
1629468800000|2021-08-20 14:13:20|11767.52|11767.52|11767.28|11767.28|11767.52|11767.52|11767.28|11767.28|0
1629468810000|2021-08-20 14:13:30|11767.48|11767.48|11767.54|11767.54|11767.54|11767.54|11767.48|11767.48|0
1629468820000|2021-08-20 14:13:40|11767.69|11767.69|11766.68|11766.68|11767.69|11767.69|11766.68|11766.68|0
1629468830000|2021-08-20 14:13:50|11766.6|11766.6|11766.33|11766.33|11766.68|11766.68|11766.33|11766.33|0
1629468860000|2021-08-20 14:14:20|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|0
1629468870000|2021-08-20 14:14:30|11765.49|11765.49|11763.78|11763.78|11765.49|11765.49|11763.78|11763.78|0
1629468880000|2021-08-20 14:14:40|11765|11765|11766.01|11766.01|11766.01|11766.01|11765|11765|0
1629468890000|2021-08-20 14:14:50|11765.93|11765.93|11765.93|11765.93|11765.93|11765.93|11765.93|11765.93|0
1629468900000|2021-08-20 14:15:00|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|0
1629468910000|2021-08-20 14:15:10|11766.3|11766.3|11768.07|11768.07|11768.07|11768.07|11766.3|11766.3|0
1629468920000|2021-08-20 14:15:20|11768.28|11768.28|11767.28|11767.28|11768.28|11768.28|11767.28|11767.28|0
1629468930000|2021-08-20 14:15:30|11767.2|11767.2|11768.54|11768.54|11768.54|11768.54|11767.2|11767.2|0
1629468940000|2021-08-20 14:15:40|11769.55|11769.55|11769.75|11769.75|11769.75|11769.75|11769.54|11769.54|0
1629468950000|2021-08-20 14:15:50|11770.98|11770.98|11770.98|11770.98|11770.98|11770.98|11770.98|11770.98|0
1629468970000|2021-08-20 14:16:10|11771.06|11771.06|11770.93|11770.93|11771.06|11771.06|11770.93|11770.93|0
1629469000000|2021-08-20 14:16:40|11771.15|11771.15|11772.61|11772.61|11772.61|11772.61|11771.15|11771.15|0
1629469010000|2021-08-20 14:16:50|11772.3|11772.3|11771.95|11771.95|11772.3|11772.3|11771.95|11771.95|0
1629469020000|2021-08-20 14:17:00|11772.17|11772.17|11772.91|11772.91|11772.91|11772.91|11771.95|11771.95|0
1629469040000|2021-08-20 14:17:20|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|0
1629469050000|2021-08-20 14:17:30|11773.34|11773.34|11773.7|11773.7|11773.7|11773.7|11773.34|11773.34|0
1629469060000|2021-08-20 14:17:40|11774.7|11774.7|11775.06|11775.06|11775.06|11775.06|11774.7|11774.7|0
1629469070000|2021-08-20 14:17:50|11775.41|11775.41|11776.72|11776.72|11776.72|11776.72|11775.41|11775.41|0
1629469080000|2021-08-20 14:18:00|11778.07|11778.07|11781.17|11781.17|11781.17|11781.17|11778.07|11778.07|0
1629469090000|2021-08-20 14:18:10|11780.17|11780.17|11778.95|11778.95|11780.17|11780.17|11778.95|11778.95|0
1629469100000|2021-08-20 14:18:20|11777.94|11777.94|11777.94|11777.94|11777.94|11777.94|11777.94|11777.94|0
1629469120000|2021-08-20 14:18:40|11778.95|11778.95|11778.71|11778.71|11778.95|11778.95|11778.71|11778.71|0
1629469140000|2021-08-20 14:19:00|11777.7|11777.7|11777.29|11777.29|11777.7|11777.7|11777.29|11777.29|0
1629469170000|2021-08-20 14:19:30|11777.21|11777.21|11777.21|11777.21|11777.21|11777.21|11777.21|11777.21|0
1629469180000|2021-08-20 14:19:40|11774.85|11774.85|11772.68|11772.68|11774.85|11774.85|11772.68|11772.68|0
1629469190000|2021-08-20 14:19:50|11772.44|11772.44|11770.02|11770.02|11772.44|11772.44|11770.02|11770.02|0
1629469200000|2021-08-20 14:20:00|11769.85|11769.85|11771.08|11771.08|11771.08|11771.08|11769.85|11769.85|0
1629469210000|2021-08-20 14:20:10|11770.92|11770.92|11770.92|11770.92|11770.92|11770.92|11770.92|11770.92|0
1629469230000|2021-08-20 14:20:30|11771.14|11771.14|11770.98|11770.98|11771.14|11771.14|11770.98|11770.98|0
1629469240000|2021-08-20 14:20:40|11771.19|11771.19|11773.2|11773.2|11774.21|11774.21|11771.19|11771.19|0
1629469250000|2021-08-20 14:20:50|11773.61|11773.61|11773.61|11773.61|11773.61|11773.61|11773.61|11773.61|0
1629469260000|2021-08-20 14:21:00|11773.97|11773.97|11774.32|11774.32|11774.32|11774.32|11773.97|11773.97|0
1629469280000|2021-08-20 14:21:20|11773.91|11773.91|11773.91|11773.91|11773.91|11773.91|11772.68|11772.68|0
1629469290000|2021-08-20 14:21:30|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|0
1629469320000|2021-08-20 14:22:00|11771.97|11771.97|11771.62|11771.62|11771.97|11771.97|11771.62|11771.62|0
1629469340000|2021-08-20 14:22:20|11771.79|11771.79|11768.92|11768.92|11771.94|11771.94|11768.92|11768.92|0
1629469350000|2021-08-20 14:22:30|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|0
1629469370000|2021-08-20 14:22:50|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|11769.05|0
1629469380000|2021-08-20 14:23:00|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|0
1629469390000|2021-08-20 14:23:10|11766.49|11766.49|11765.95|11765.95|11766.49|11766.49|11765.95|11765.95|0
1629469400000|2021-08-20 14:23:20|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|11765.55|0
1629469410000|2021-08-20 14:23:30|11765.78|11765.78|11765.33|11765.33|11766.34|11766.34|11765.33|11765.33|0
1629469420000|2021-08-20 14:23:40|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|0
1629469460000|2021-08-20 14:24:20|11763.75|11763.75|11760.94|11760.94|11763.75|11763.75|11760.94|11760.94|0
1629469480000|2021-08-20 14:24:40|11760.53|11760.53|11760.53|11760.53|11760.53|11760.53|11760.53|11760.53|0
1629469500000|2021-08-20 14:25:00|11760.74|11760.74|11761.53|11761.53|11761.53|11761.53|11760.53|11760.53|0
1629469510000|2021-08-20 14:25:10|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|0
1629469520000|2021-08-20 14:25:20|11761.49|11761.49|11761.14|11761.14|11761.49|11761.49|11761.14|11761.14|0
1629469530000|2021-08-20 14:25:30|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1629469540000|2021-08-20 14:25:40|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|0
1629469550000|2021-08-20 14:25:50|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1629469560000|2021-08-20 14:26:00|11759.73|11759.73|11755.43|11755.43|11759.73|11759.73|11755.43|11755.43|0
1629469570000|2021-08-20 14:26:10|11754.2|11754.2|11754.18|11754.18|11754.2|11754.2|11753.77|11753.77|0
1629469580000|2021-08-20 14:26:20|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|0
1629469590000|2021-08-20 14:26:30|11753.17|11753.17|11753.42|11753.42|11753.46|11753.46|11753.17|11753.17|0
1629469600000|2021-08-20 14:26:40|11753.21|11753.21|11754.2|11754.2|11754.2|11754.2|11753.13|11753.13|0
1629469610000|2021-08-20 14:26:50|11754.64|11754.64|11754.85|11754.85|11754.85|11754.85|11754.64|11754.64|0
1629469620000|2021-08-20 14:27:00|11754.93|11754.93|11752.39|11752.39|11754.93|11754.93|11752.39|11752.39|0
1629469630000|2021-08-20 14:27:10|11752.26|11752.26|11752.13|11752.13|11752.26|11752.26|11752.13|11752.13|0
1629469640000|2021-08-20 14:27:20|11752|11752|11752|11752|11752|11752|11752|11752|0
1629469650000|2021-08-20 14:27:30|11751.59|11751.59|11751.24|11751.24|11751.59|11751.59|11751.24|11751.24|0
1629469660000|2021-08-20 14:27:40|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|0
1629469670000|2021-08-20 14:27:50|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|11750.77|0
1629469680000|2021-08-20 14:28:00|11752|11752|11751.73|11751.73|11752.26|11752.26|11751.73|11751.73|0
1629469690000|2021-08-20 14:28:10|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1629469700000|2021-08-20 14:28:20|11751.82|11751.82|11753.23|11753.23|11753.23|11753.23|11751.82|11751.82|0
1629469710000|2021-08-20 14:28:30|11753.01|11753.01|11752.74|11752.74|11753.01|11753.01|11752.58|11752.58|0
1629469720000|2021-08-20 14:28:40|11752.98|11752.98|11752.74|11752.74|11752.98|11752.98|11752.74|11752.74|0
1629469730000|2021-08-20 14:28:50|11752.97|11752.97|11752.97|11752.97|11752.97|11752.97|11752.97|11752.97|0
1629469740000|2021-08-20 14:29:00|11753.19|11753.19|11753.19|11753.19|11753.19|11753.19|11753.19|11753.19|0
1629469750000|2021-08-20 14:29:10|11753.4|11753.4|11753.24|11753.24|11753.4|11753.4|11753.24|11753.24|0
1629469760000|2021-08-20 14:29:20|11753.07|11753.07|11753.31|11753.31|11753.31|11753.31|11753.07|11753.07|0
1629469770000|2021-08-20 14:29:30|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|11753.39|0
1629469790000|2021-08-20 14:29:50|11753.74|11753.74|11753.98|11753.98|11753.98|11753.98|11753.74|11753.74|0
1629469800000|2021-08-20 14:30:00|11754.39|11754.39|11756.34|11756.34|11756.34|11756.34|11754.39|11754.39|0
1629469810000|2021-08-20 14:30:10|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|11756.01|0
1629469820000|2021-08-20 14:30:20|11757.24|11757.24|11759.6|11759.6|11759.6|11759.6|11757.24|11757.24|0
1629469850000|2021-08-20 14:30:50|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|11760.61|0
1629469860000|2021-08-20 14:31:00|11759.6|11759.6|11759.17|11759.17|11759.6|11759.6|11759.17|11759.17|0
1629469870000|2021-08-20 14:31:10|11758.76|11758.76|11757.76|11757.76|11758.76|11758.76|11757.76|11757.76|0
1629469890000|2021-08-20 14:31:30|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|0
1629469900000|2021-08-20 14:31:40|11758.54|11758.54|11758.54|11758.54|11758.54|11758.54|11758.54|11758.54|0
1629469910000|2021-08-20 14:31:50|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|11758.62|0
1629469920000|2021-08-20 14:32:00|11758.84|11758.84|11758.84|11758.84|11758.84|11758.84|11758.84|11758.84|0
1629469930000|2021-08-20 14:32:10|11759.06|11759.06|11758.95|11758.95|11759.06|11759.06|11758.87|11758.87|0
1629469940000|2021-08-20 14:32:20|11759.12|11759.12|11759.36|11759.36|11759.36|11759.36|11759.12|11759.12|0
1629469950000|2021-08-20 14:32:30|11760.37|11760.37|11760.61|11760.61|11760.61|11760.61|11760.37|11760.37|0
1629469960000|2021-08-20 14:32:40|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|0
1629469970000|2021-08-20 14:32:50|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|0
1629469980000|2021-08-20 14:33:00|11761.37|11761.37|11762.81|11762.81|11762.81|11762.81|11761.37|11761.37|0
1629470020000|2021-08-20 14:33:40|11762.38|11762.38|11762.22|11762.22|11762.38|11762.38|11762.17|11762.17|0
1629470030000|2021-08-20 14:33:50|11761.81|11761.81|11760.81|11760.81|11762.22|11762.22|11760.81|11760.81|0
1629470050000|2021-08-20 14:34:10|11760.29|11760.29|11760.29|11760.29|11760.29|11760.29|11760.29|11760.29|0
1629470060000|2021-08-20 14:34:20|11759.06|11759.06|11759.06|11759.06|11759.06|11759.06|11759.06|11759.06|0
1629470070000|2021-08-20 14:34:30|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|0
1629470090000|2021-08-20 14:34:50|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|0
1629470100000|2021-08-20 14:35:00|11760.26|11760.26|11760.88|11760.88|11760.88|11760.88|11760.26|11760.26|0
1629470120000|2021-08-20 14:35:20|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1629470130000|2021-08-20 14:35:30|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|0
1629470140000|2021-08-20 14:35:40|11758.85|11758.85|11759.36|11759.36|11759.36|11759.36|11758.85|11758.85|0
1629470160000|2021-08-20 14:36:00|11758.93|11758.93|11759.94|11759.94|11759.94|11759.94|11758.93|11758.93|0
1629470170000|2021-08-20 14:36:10|11759.42|11759.42|11760.01|11760.01|11760.01|11760.01|11759.01|11759.01|0
1629470180000|2021-08-20 14:36:20|11759.94|11759.94|11759.86|11759.86|11759.94|11759.94|11759.86|11759.86|0
1629470200000|2021-08-20 14:36:40|11759.73|11759.73|11760.73|11760.73|11760.73|11760.73|11759.73|11759.73|0
1629470210000|2021-08-20 14:36:50|11759.73|11759.73|11759.73|11759.73|11759.73|11759.73|11759.73|11759.73|0
1629470220000|2021-08-20 14:37:00|11759.02|11759.02|11755.79|11755.79|11759.02|11759.02|11755.53|11755.53|0
1629470230000|2021-08-20 14:37:10|11754.79|11754.79|11753.37|11753.37|11754.79|11754.79|11753.17|11753.17|0
1629470240000|2021-08-20 14:37:20|11753.45|11753.45|11753.8|11753.8|11753.8|11753.8|11753.45|11753.45|0
1629470250000|2021-08-20 14:37:30|11752.8|11752.8|11752.8|11752.8|11752.8|11752.8|11752.8|11752.8|0
1629470260000|2021-08-20 14:37:40|11752.39|11752.39|11750.46|11750.46|11752.39|11752.39|11750.46|11750.46|0
1629470280000|2021-08-20 14:38:00|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|0
1629470310000|2021-08-20 14:38:30|11748.66|11748.66|11748.66|11748.66|11748.66|11748.66|11748.66|11748.66|0
1629470320000|2021-08-20 14:38:40|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|11748.15|0
1629470330000|2021-08-20 14:38:50|11748.07|11748.07|11747.94|11747.94|11748.48|11748.48|11747.15|11747.15|0
1629470340000|2021-08-20 14:39:00|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1629470370000|2021-08-20 14:39:30|11747.86|11747.86|11748.02|11748.02|11748.02|11748.02|11747.86|11747.86|0
1629470380000|2021-08-20 14:39:40|11747.98|11747.98|11747.55|11747.55|11747.98|11747.98|11747.55|11747.55|0
1629470390000|2021-08-20 14:39:50|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|11748.55|0
1629470410000|2021-08-20 14:40:10|11748.77|11748.77|11749.15|11749.15|11749.15|11749.15|11748.33|11748.33|0
1629470430000|2021-08-20 14:40:30|11750.15|11750.15|11750.12|11750.12|11750.15|11750.15|11750.12|11750.12|0
1629470440000|2021-08-20 14:40:40|11749.76|11749.76|11749.76|11749.76|11749.76|11749.76|11749.76|11749.76|0
1629470450000|2021-08-20 14:40:50|11749.84|11749.84|11750.42|11750.42|11750.42|11750.42|11749.84|11749.84|0
1629470470000|2021-08-20 14:41:10|11750.64|11750.64|11751.18|11751.18|11751.26|11751.26|11750.64|11750.64|0
1629470520000|2021-08-20 14:42:00|11751.01|11751.01|11752.67|11752.67|11752.67|11752.67|11751.01|11751.01|0
1629470530000|2021-08-20 14:42:10|11753.02|11753.02|11754.65|11754.65|11754.65|11754.65|11753.02|11753.02|0
1629470540000|2021-08-20 14:42:20|11755.06|11755.06|11754.06|11754.06|11755.06|11755.06|11754.06|11754.06|0
1629470550000|2021-08-20 14:42:30|11755.06|11755.06|11755.28|11755.28|11755.28|11755.28|11755.06|11755.06|0
1629470560000|2021-08-20 14:42:40|11755.52|11755.52|11756.02|11756.02|11756.02|11756.02|11755.52|11755.52|0
1629470570000|2021-08-20 14:42:50|11757.25|11757.25|11757.69|11757.69|11757.69|11757.69|11757.25|11757.25|0
1629470580000|2021-08-20 14:43:00|11756.27|11756.27|11756.68|11756.68|11756.68|11756.68|11756.27|11756.27|0
1629470600000|2021-08-20 14:43:20|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|0
1629470610000|2021-08-20 14:43:30|11755.46|11755.46|11755.05|11755.05|11755.46|11755.46|11755.05|11755.05|0
1629470620000|2021-08-20 14:43:40|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|0
1629470630000|2021-08-20 14:43:50|11754.06|11754.06|11754.4|11754.4|11754.4|11754.4|11754.06|11754.06|0
1629470640000|2021-08-20 14:44:00|11755.22|11755.22|11755.39|11755.39|11755.39|11755.39|11755.22|11755.22|0
1629470650000|2021-08-20 14:44:10|11754.16|11754.16|11754.16|11754.16|11754.16|11754.16|11754.16|11754.16|0
1629470660000|2021-08-20 14:44:20|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|11753.81|0
1629470670000|2021-08-20 14:44:30|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|0
1629470690000|2021-08-20 14:44:50|11754.94|11754.94|11754.87|11754.87|11754.94|11754.94|11754.71|11754.71|0
1629470700000|2021-08-20 14:45:00|11754.97|11754.97|11756.07|11756.07|11756.46|11756.46|11754.97|11754.97|0
1629470710000|2021-08-20 14:45:10|11758.08|11758.08|11757.08|11757.08|11758.08|11758.08|11757.08|11757.08|0
1629470720000|2021-08-20 14:45:20|11757.21|11757.21|11757.73|11757.73|11757.73|11757.73|11757.21|11757.21|0
1629470730000|2021-08-20 14:45:30|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|11757.65|0
1629470750000|2021-08-20 14:45:50|11757.49|11757.49|11757.49|11757.49|11757.49|11757.49|11757.49|11757.49|0
1629470760000|2021-08-20 14:46:00|11757.84|11757.84|11756.94|11756.94|11758.16|11758.16|11756.94|11756.94|0
1629470770000|2021-08-20 14:46:10|11756.86|11756.86|11757.87|11757.87|11757.87|11757.87|11756.86|11756.86|0
1629470780000|2021-08-20 14:46:20|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|0
1629470790000|2021-08-20 14:46:30|11757.27|11757.27|11757.49|11757.49|11757.49|11757.49|11757.27|11757.27|0
1629470800000|2021-08-20 14:46:40|11757.66|11757.66|11758.34|11758.34|11758.34|11758.34|11757.66|11757.66|0
1629470830000|2021-08-20 14:47:10|11758.42|11758.42|11758.5|11758.5|11758.5|11758.5|11758.42|11758.42|0
1629470840000|2021-08-20 14:47:20|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|0
1629470850000|2021-08-20 14:47:30|11760.13|11760.13|11760.13|11760.13|11760.13|11760.13|11760.13|11760.13|0
1629470860000|2021-08-20 14:47:40|11761.14|11761.14|11761.41|11761.41|11761.41|11761.41|11761.14|11761.14|0
1629470870000|2021-08-20 14:47:50|11761.14|11761.14|11761.39|11761.39|11761.44|11761.44|11761.14|11761.14|0
1629470880000|2021-08-20 14:48:00|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|0
1629470920000|2021-08-20 14:48:40|11760.49|11760.49|11760.25|11760.25|11760.49|11760.49|11760.25|11760.25|0
1629470930000|2021-08-20 14:48:50|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|11760.47|0
1629470950000|2021-08-20 14:49:10|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|0
1629470970000|2021-08-20 14:49:30|11762.48|11762.48|11763.77|11763.77|11763.77|11763.77|11762.48|11762.48|0
1629470980000|2021-08-20 14:49:40|11765|11765|11765|11765|11765|11765|11765|11765|0
1629470990000|2021-08-20 14:49:50|11764.59|11764.59|11764.59|11764.59|11764.59|11764.59|11764.59|11764.59|0
1629471000000|2021-08-20 14:50:00|11764.46|11764.46|11763.51|11763.51|11764.46|11764.46|11763.46|11763.46|0
1629471010000|2021-08-20 14:50:10|11762.5|11762.5|11762.5|11762.5|11762.5|11762.5|11762.5|11762.5|0
1629471020000|2021-08-20 14:50:20|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11761.99|11761.99|0
1629471030000|2021-08-20 14:50:30|11763.17|11763.17|11763.17|11763.17|11763.17|11763.17|11763.17|11763.17|0
1629471040000|2021-08-20 14:50:40|11763.27|11763.27|11763.45|11763.45|11763.45|11763.45|11763.27|11763.27|0
1629471060000|2021-08-20 14:51:00|11763.62|11763.62|11763.97|11763.97|11763.97|11763.97|11763.62|11763.62|0
1629471070000|2021-08-20 14:51:10|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|0
1629471100000|2021-08-20 14:51:40|11764.14|11764.14|11764.14|11764.14|11764.14|11764.14|11764.14|11764.14|0
1629471110000|2021-08-20 14:51:50|11763.79|11763.79|11762.34|11762.34|11763.79|11763.79|11762.34|11762.34|0
1629471120000|2021-08-20 14:52:00|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|0
1629471130000|2021-08-20 14:52:10|11762.24|11762.24|11762.5|11762.5|11762.5|11762.5|11762.24|11762.24|0
1629471140000|2021-08-20 14:52:20|11762.58|11762.58|11763.81|11763.81|11763.81|11763.81|11762.58|11762.58|0
1629471150000|2021-08-20 14:52:30|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|11763.65|0
1629471170000|2021-08-20 14:52:50|11763.94|11763.94|11763.94|11763.94|11764.22|11764.22|11763.94|11763.94|0
1629471200000|2021-08-20 14:53:20|11764.18|11764.18|11764.18|11764.18|11764.18|11764.18|11764.18|11764.18|0
1629471220000|2021-08-20 14:53:40|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|11763.96|0
1629471230000|2021-08-20 14:53:50|11763.89|11763.89|11763.44|11763.44|11763.89|11763.89|11763.44|11763.44|0
1629471240000|2021-08-20 14:54:00|11763.28|11763.28|11763.08|11763.08|11763.36|11763.36|11763|11763|0
1629471270000|2021-08-20 14:54:30|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|0
1629471290000|2021-08-20 14:54:50|11762.84|11762.84|11762.95|11762.95|11762.95|11762.95|11762.84|11762.84|0
1629471300000|2021-08-20 14:55:00|11762.87|11762.87|11762.74|11762.74|11762.87|11762.87|11762.52|11762.52|0
1629471320000|2021-08-20 14:55:20|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|0
1629471330000|2021-08-20 14:55:30|11762.79|11762.79|11762.95|11762.95|11762.95|11762.95|11762.79|11762.79|0
1629471340000|2021-08-20 14:55:40|11763|11763|11763|11763|11763|11763|11763|11763|0
1629471350000|2021-08-20 14:55:50|11762|11762|11762.17|11762.17|11762.17|11762.17|11762|11762|0
1629471360000|2021-08-20 14:56:00|11761.85|11761.85|11760.93|11760.93|11762.37|11762.37|11760.93|11760.93|0
1629471370000|2021-08-20 14:56:10|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|11760.71|0
1629471380000|2021-08-20 14:56:20|11760.63|11760.63|11761.63|11761.63|11761.63|11761.63|11760.63|11760.63|0
1629471390000|2021-08-20 14:56:30|11761.56|11761.56|11762.85|11762.85|11762.85|11762.85|11761.48|11761.48|0
1629471400000|2021-08-20 14:56:40|11763.26|11763.26|11763.26|11763.26|11763.26|11763.26|11763.26|11763.26|0
1629471420000|2021-08-20 14:57:00|11763.62|11763.62|11763.12|11763.12|11763.62|11763.62|11763.12|11763.12|0
1629471440000|2021-08-20 14:57:20|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|0
1629471450000|2021-08-20 14:57:30|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|0
1629471460000|2021-08-20 14:57:40|11764.56|11764.56|11764.96|11764.96|11764.96|11764.96|11764.56|11764.56|0
1629471480000|2021-08-20 14:58:00|11764.89|11764.89|11764.48|11764.48|11764.89|11764.89|11764.48|11764.48|0
1629471500000|2021-08-20 14:58:20|11764.12|11764.12|11764.12|11764.12|11764.12|11764.12|11764.12|11764.12|0
1629471510000|2021-08-20 14:58:30|11763.71|11763.71|11762.9|11762.9|11763.71|11763.71|11762.9|11762.9|0
1629471530000|2021-08-20 14:58:50|11763.07|11763.07|11763.45|11763.45|11763.45|11763.45|11763.07|11763.07|0
1629471540000|2021-08-20 14:59:00|11763.67|11763.67|11762.35|11762.35|11763.67|11763.67|11762.31|11762.31|0
1629471560000|2021-08-20 14:59:20|11762.76|11762.76|11762.25|11762.25|11762.93|11762.93|11762.25|11762.25|0
1629471590000|2021-08-20 14:59:50|11762.09|11762.09|11761.36|11761.36|11762.17|11762.17|11761.36|11761.36|0
1629471600000|2021-08-20 15:00:00|11760|11760|11759.89|11759.89|11760|11760|11759.72|11759.72|0
1629471620000|2021-08-20 15:00:20|11759.54|11759.54|11759.54|11759.54|11759.54|11759.54|11759.54|11759.54|0
1629471650000|2021-08-20 15:00:50|11759.27|11759.27|11759.06|11759.06|11759.27|11759.27|11759.06|11759.06|0
1629471660000|2021-08-20 15:01:00|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|0
1629471670000|2021-08-20 15:01:10|11759.54|11759.54|11760.45|11760.45|11760.45|11760.45|11759.37|11759.37|0
1629471680000|2021-08-20 15:01:20|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|11760.67|0
1629471690000|2021-08-20 15:01:30|11760.83|11760.83|11760.75|11760.75|11760.83|11760.83|11760.75|11760.75|0
1629471700000|2021-08-20 15:01:40|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|11760.83|0
1629471720000|2021-08-20 15:02:00|11760.42|11760.42|11760.83|11760.83|11760.83|11760.83|11760.42|11760.42|0
1629471730000|2021-08-20 15:02:10|11761.84|11761.84|11762.6|11762.6|11762.6|11762.6|11761.84|11761.84|0
1629471740000|2021-08-20 15:02:20|11763.83|11763.83|11762.77|11762.77|11764|11764|11762.77|11762.77|0
1629471750000|2021-08-20 15:02:30|11762.94|11762.94|11763.18|11763.18|11763.18|11763.18|11762.83|11762.83|0
1629471780000|2021-08-20 15:03:00|11763.01|11763.01|11762.92|11762.92|11763.01|11763.01|11762.61|11762.61|0
1629471790000|2021-08-20 15:03:10|11763|11763|11763|11763|11763|11763|11763|11763|0
1629471810000|2021-08-20 15:03:30|11763.16|11763.16|11763.33|11763.33|11763.33|11763.33|11763.16|11763.16|0
1629471830000|2021-08-20 15:03:50|11763.5|11763.5|11763.43|11763.43|11763.64|11763.64|11763.43|11763.43|0
1629471840000|2021-08-20 15:04:00|11763.6|11763.6|11763.67|11763.67|11763.67|11763.67|11763.5|11763.5|0
1629471850000|2021-08-20 15:04:10|11763.57|11763.57|11763.21|11763.21|11763.57|11763.57|11763.21|11763.21|0
1629471860000|2021-08-20 15:04:20|11763.31|11763.31|11760.81|11760.81|11763.31|11763.31|11760.81|11760.81|0
1629471890000|2021-08-20 15:04:50|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|11759.81|0
1629471900000|2021-08-20 15:05:00|11758.58|11758.58|11759.23|11759.23|11759.23|11759.23|11758|11758|0
1629471910000|2021-08-20 15:05:10|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|0
1629471950000|2021-08-20 15:05:50|11760.05|11760.05|11759.49|11759.49|11760.05|11760.05|11759.49|11759.49|0
1629471970000|2021-08-20 15:06:10|11759.65|11759.65|11759.77|11759.77|11759.77|11759.77|11759.47|11759.47|0
1629471990000|2021-08-20 15:06:30|11759.61|11759.61|11759.61|11759.61|11759.61|11759.61|11759.61|11759.61|0
1629472000000|2021-08-20 15:06:40|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|0
1629472010000|2021-08-20 15:06:50|11759.75|11759.75|11759.75|11759.75|11759.75|11759.75|11759.75|11759.75|0
1629472020000|2021-08-20 15:07:00|11759.23|11759.23|11758.95|11758.95|11759.23|11759.23|11758.61|11758.61|0
1629472030000|2021-08-20 15:07:10|11759.12|11759.12|11759.04|11759.04|11759.21|11759.21|11759.04|11759.04|0
1629472040000|2021-08-20 15:07:20|11759.18|11759.18|11759.18|11759.18|11759.18|11759.18|11759.18|11759.18|0
1629472050000|2021-08-20 15:07:30|11759.01|11759.01|11758.84|11758.84|11759.01|11759.01|11758.84|11758.84|0
1629472070000|2021-08-20 15:07:50|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|11758.81|0
1629472090000|2021-08-20 15:08:10|11758.91|11758.91|11758.86|11758.86|11758.91|11758.91|11758.86|11758.86|0
1629472100000|2021-08-20 15:08:20|11758.91|11758.91|11758.47|11758.47|11758.91|11758.91|11758.47|11758.47|0
1629472110000|2021-08-20 15:08:30|11758.63|11758.63|11758.63|11758.63|11758.63|11758.63|11758.63|11758.63|0
1629472140000|2021-08-20 15:09:00|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|0
1629472160000|2021-08-20 15:09:20|11759|11759|11758.79|11758.79|11759|11759|11758.79|11758.79|0
1629472200000|2021-08-20 15:10:00|11758.38|11758.38|11758.19|11758.19|11758.38|11758.38|11757.97|11757.97|0
1629472230000|2021-08-20 15:10:30|11758.03|11758.03|11756.67|11756.67|11758.03|11758.03|11756.67|11756.67|0
1629472240000|2021-08-20 15:10:40|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|0
1629472250000|2021-08-20 15:10:50|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|11758.31|0
1629472260000|2021-08-20 15:11:00|11759.31|11759.31|11759.58|11759.58|11759.58|11759.58|11759.31|11759.31|0
1629472270000|2021-08-20 15:11:10|11759.8|11759.8|11759.73|11759.73|11759.8|11759.8|11759.73|11759.73|0
1629472290000|2021-08-20 15:11:30|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1629472310000|2021-08-20 15:11:50|11760.32|11760.32|11760.32|11760.32|11760.32|11760.32|11760.32|11760.32|0
1629472320000|2021-08-20 15:12:00|11760.56|11760.56|11759.8|11759.8|11760.8|11760.8|11759.8|11759.8|0
1629472330000|2021-08-20 15:12:10|11759.53|11759.53|11759.63|11759.63|11759.63|11759.63|11759.53|11759.53|0
1629472340000|2021-08-20 15:12:20|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|0
1629472350000|2021-08-20 15:12:30|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|0
1629472360000|2021-08-20 15:12:40|11759.94|11759.94|11760.28|11760.28|11760.28|11760.28|11759.94|11759.94|0
1629472370000|2021-08-20 15:12:50|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|0
1629472400000|2021-08-20 15:13:20|11760.19|11760.19|11760.45|11760.45|11760.45|11760.45|11760.19|11760.19|0
1629472410000|2021-08-20 15:13:30|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|11760.73|0
1629472420000|2021-08-20 15:13:40|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|0
1629472430000|2021-08-20 15:13:50|11760.84|11760.84|11760.84|11760.84|11760.84|11760.84|11760.84|11760.84|0
1629472440000|2021-08-20 15:14:00|11761.06|11761.06|11760.98|11760.98|11761.14|11761.14|11760.98|11760.98|0
1629472450000|2021-08-20 15:14:10|11760.74|11760.74|11760.74|11760.74|11760.74|11760.74|11760.74|11760.74|0
1629472460000|2021-08-20 15:14:20|11759.74|11759.74|11759.74|11759.74|11759.74|11759.74|11759.74|11759.74|0
1629472470000|2021-08-20 15:14:30|11759.3|11759.3|11758.9|11758.9|11759.3|11759.3|11758.9|11758.9|0
1629472480000|2021-08-20 15:14:40|11759.3|11759.3|11759.3|11759.3|11759.3|11759.3|11759.3|11759.3|0
1629472490000|2021-08-20 15:14:50|11758.79|11758.79|11756.75|11756.75|11758.79|11758.79|11756.75|11756.75|0
1629472500000|2021-08-20 15:15:00|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|11756.41|0
1629472510000|2021-08-20 15:15:10|11756.61|11756.61|11756.56|11756.56|11756.61|11756.61|11756.56|11756.56|0
1629472520000|2021-08-20 15:15:20|11756.97|11756.97|11756.56|11756.56|11756.97|11756.97|11756.56|11756.56|0
1629472530000|2021-08-20 15:15:30|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|0
1629472540000|2021-08-20 15:15:40|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|0
1629472550000|2021-08-20 15:15:50|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|11754.96|0
1629472560000|2021-08-20 15:16:00|11754.45|11754.45|11754.52|11754.52|11754.52|11754.52|11754.04|11754.04|0
1629472570000|2021-08-20 15:16:10|11754.73|11754.73|11754.89|11754.89|11754.89|11754.89|11754.73|11754.73|0
1629472580000|2021-08-20 15:16:20|11753.66|11753.66|11753.66|11753.66|11753.66|11753.66|11753.66|11753.66|0
1629472590000|2021-08-20 15:16:30|11753.49|11753.49|11753.5|11753.5|11753.89|11753.89|11753.41|11753.41|0
1629472600000|2021-08-20 15:16:40|11752.98|11752.98|11753.42|11753.42|11753.5|11753.5|11752.98|11752.98|0
1629472610000|2021-08-20 15:16:50|11753.34|11753.34|11753.1|11753.1|11753.34|11753.34|11753.1|11753.1|0
1629472620000|2021-08-20 15:17:00|11753.18|11753.18|11752.64|11752.64|11753.26|11753.26|11752.64|11752.64|0
1629472630000|2021-08-20 15:17:10|11752.32|11752.32|11752.35|11752.35|11752.56|11752.56|11752.32|11752.32|0
1629472650000|2021-08-20 15:17:30|11752.19|11752.19|11752.32|11752.32|11752.32|11752.32|11752.19|11752.19|0
1629472660000|2021-08-20 15:17:40|11751.96|11751.96|11751.55|11751.55|11751.96|11751.96|11751.55|11751.55|0
1629472690000|2021-08-20 15:18:10|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|0
1629472700000|2021-08-20 15:18:20|11751.75|11751.75|11752.15|11752.15|11752.15|11752.15|11751.75|11751.75|0
1629472710000|2021-08-20 15:18:30|11752.44|11752.44|11752.51|11752.51|11752.87|11752.87|11752.44|11752.44|0
1629472720000|2021-08-20 15:18:40|11752.73|11752.73|11753.73|11753.73|11753.73|11753.73|11752.65|11752.65|0
1629472730000|2021-08-20 15:18:50|11753.95|11753.95|11753.95|11753.95|11753.95|11753.95|11753.95|11753.95|0
1629472740000|2021-08-20 15:19:00|11753.9|11753.9|11754.05|11754.05|11754.05|11754.05|11753.9|11753.9|0
1629472780000|2021-08-20 15:19:40|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|0
1629472790000|2021-08-20 15:19:50|11753.5|11753.5|11753.5|11753.5|11753.5|11753.5|11753.5|11753.5|0
1629472800000|2021-08-20 15:20:00|11752.49|11752.49|11751.26|11751.26|11752.49|11752.49|11751.26|11751.26|0
1629472810000|2021-08-20 15:20:10|11751.37|11751.37|11751.37|11751.37|11751.37|11751.37|11751.37|11751.37|0
1629472820000|2021-08-20 15:20:20|11751.02|11751.02|11753.25|11753.25|11753.25|11753.25|11751.02|11751.02|0
1629472840000|2021-08-20 15:20:40|11753.42|11753.42|11753.53|11753.53|11753.53|11753.53|11753.42|11753.42|0
1629472850000|2021-08-20 15:20:50|11753.58|11753.58|11752.36|11752.36|11753.58|11753.58|11752.31|11752.31|0
1629472860000|2021-08-20 15:21:00|11751.54|11751.54|11751.81|11751.81|11751.81|11751.81|11751.54|11751.54|0
1629472880000|2021-08-20 15:21:20|11751.54|11751.54|11751.54|11751.54|11751.54|11751.54|11751.54|11751.54|0
1629472890000|2021-08-20 15:21:30|11751.4|11751.4|11751.4|11751.4|11751.4|11751.4|11751.4|11751.4|0
1629472900000|2021-08-20 15:21:40|11751.47|11751.47|11751.36|11751.36|11751.47|11751.47|11751.36|11751.36|0
1629472920000|2021-08-20 15:22:00|11750.36|11750.36|11750.2|11750.2|11750.36|11750.36|11750.2|11750.2|0
1629472930000|2021-08-20 15:22:10|11750.28|11750.28|11750.43|11750.43|11750.43|11750.43|11750.28|11750.28|0
1629472940000|2021-08-20 15:22:20|11749.92|11749.92|11750.46|11750.46|11750.46|11750.46|11749.92|11749.92|0
1629472960000|2021-08-20 15:22:40|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|11750.73|0
1629472990000|2021-08-20 15:23:10|11750.83|11750.83|11752.06|11752.06|11752.06|11752.06|11750.83|11750.83|0
1629473000000|2021-08-20 15:23:20|11751.85|11751.85|11751.44|11751.44|11751.85|11751.85|11751.44|11751.44|0
1629473030000|2021-08-20 15:23:50|11751.4|11751.4|11751.33|11751.33|11751.4|11751.4|11751.33|11751.33|0
1629473040000|2021-08-20 15:24:00|11751.16|11751.16|11751.09|11751.09|11751.16|11751.16|11751.09|11751.09|0
1629473050000|2021-08-20 15:24:10|11750.92|11750.92|11750.71|11750.71|11750.92|11750.92|11750.58|11750.58|0
1629473060000|2021-08-20 15:24:20|11750.54|11750.54|11750.74|11750.74|11750.74|11750.74|11750.54|11750.54|0
1629473070000|2021-08-20 15:24:30|11750.82|11750.82|11751.33|11751.33|11751.33|11751.33|11750.82|11750.82|0
1629473080000|2021-08-20 15:24:40|11751.5|11751.5|11750|11750|11751.5|11751.5|11750|11750|0
1629473090000|2021-08-20 15:24:50|11749.59|11749.59|11749.67|11749.67|11749.67|11749.67|11749.59|11749.59|0
1629473100000|2021-08-20 15:25:00|11749.72|11749.72|11749.64|11749.64|11749.72|11749.72|11749.64|11749.64|0
1629473110000|2021-08-20 15:25:10|11749.72|11749.72|11750.41|11750.41|11750.73|11750.73|11749.72|11749.72|0
1629473130000|2021-08-20 15:25:30|11750.62|11750.62|11750.62|11750.62|11750.62|11750.62|11750.62|11750.62|0
1629473140000|2021-08-20 15:25:40|11750.7|11750.7|11751.31|11751.31|11751.31|11751.31|11750.7|11750.7|0
1629473150000|2021-08-20 15:25:50|11751.16|11751.16|11752.49|11752.49|11752.49|11752.49|11751.16|11751.16|0
1629473170000|2021-08-20 15:26:10|11752.18|11752.18|11752.73|11752.73|11752.73|11752.73|11752.18|11752.18|0
1629473180000|2021-08-20 15:26:20|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|0
1629473200000|2021-08-20 15:26:40|11752.1|11752.1|11751.85|11751.85|11752.1|11752.1|11751.85|11751.85|0
1629473220000|2021-08-20 15:27:00|11751.69|11751.69|11750.53|11750.53|11751.69|11751.69|11750.53|11750.53|0
1629473230000|2021-08-20 15:27:10|11749.3|11749.3|11749.38|11749.38|11749.38|11749.38|11749.3|11749.3|0
1629473240000|2021-08-20 15:27:20|11749.46|11749.46|11749.46|11749.46|11749.46|11749.46|11749.46|11749.46|0
1629473250000|2021-08-20 15:27:30|11749.3|11749.3|11749.37|11749.37|11749.37|11749.37|11749.3|11749.3|0
1629473260000|2021-08-20 15:27:40|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|0
1629473270000|2021-08-20 15:27:50|11748.61|11748.61|11748.2|11748.2|11748.61|11748.61|11748.2|11748.2|0
1629473280000|2021-08-20 15:28:00|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|0
1629473290000|2021-08-20 15:28:10|11749.34|11749.34|11749.38|11749.38|11749.9|11749.9|11749.08|11749.08|0
1629473300000|2021-08-20 15:28:20|11749.34|11749.34|11750.33|11750.33|11750.33|11750.33|11749.1|11749.1|0
1629473310000|2021-08-20 15:28:30|11750.25|11750.25|11750.17|11750.17|11750.25|11750.25|11750.1|11750.1|0
1629473320000|2021-08-20 15:28:40|11750.07|11750.07|11749.73|11749.73|11750.07|11750.07|11749.73|11749.73|0
1629473330000|2021-08-20 15:28:50|11750.15|11750.15|11750.23|11750.23|11750.28|11750.28|11750.15|11750.15|0
1629473340000|2021-08-20 15:29:00|11749.99|11749.99|11750.75|11750.75|11751.16|11751.16|11749.99|11749.99|0
1629473350000|2021-08-20 15:29:10|11750.67|11750.67|11749.59|11749.59|11750.67|11750.67|11749.59|11749.59|0
1629473360000|2021-08-20 15:29:20|11749.32|11749.32|11749.14|11749.14|11749.48|11749.48|11749.14|11749.14|0
1629473370000|2021-08-20 15:29:30|11749.21|11749.21|11746.47|11746.47|11749.21|11749.21|11746.47|11746.47|0
1629473380000|2021-08-20 15:29:40|11746.3|11746.3|11746.31|11746.31|11746.46|11746.46|11745.94|11745.94|0
1629473390000|2021-08-20 15:29:50|11746.36|11746.36|11744.03|11744.03|11746.77|11746.77|11742.83|11742.83|0
1629702900000|2021-08-23 07:15:00|11800.1|11800.1|11798.61|11798.61|11801.41|11801.41|11798.61|11798.61|0
1629702910000|2021-08-23 07:15:10|11798.93|11798.93|11799.17|11799.17|11799.17|11799.17|11798.93|11798.93|0
1629702930000|2021-08-23 07:15:30|11798.16|11798.16|11798.16|11798.16|11798.16|11798.16|11798.16|11798.16|0
1629702960000|2021-08-23 07:16:00|11799.23|11799.23|11799.23|11799.23|11799.23|11799.23|11799.23|11799.23|0
1629702970000|2021-08-23 07:16:10|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|11801.23|0
1629702990000|2021-08-23 07:16:30|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|11801.02|0
1629703000000|2021-08-23 07:16:40|11801.74|11801.74|11801.57|11801.57|11801.74|11801.74|11801.57|11801.57|0
1629703020000|2021-08-23 07:17:00|11801.81|11801.81|11804.53|11804.53|11804.53|11804.53|11801.81|11801.81|0
1629703030000|2021-08-23 07:17:10|11805.76|11805.76|11809|11809|11809|11809|11805.76|11805.76|0
1629703040000|2021-08-23 07:17:20|11808.82|11808.82|11811.74|11811.74|11811.74|11811.74|11808.82|11808.82|0
1629703050000|2021-08-23 07:17:30|11811.82|11811.82|11812.23|11812.23|11812.23|11812.23|11811.82|11811.82|0
1629703060000|2021-08-23 07:17:40|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|11812.49|0
1629703070000|2021-08-23 07:17:50|11812.71|11812.71|11812.19|11812.19|11812.71|11812.71|11812.19|11812.19|0
1629703080000|2021-08-23 07:18:00|11811.97|11811.97|11812.62|11812.62|11812.62|11812.62|11811.97|11811.97|0
1629703090000|2021-08-23 07:18:10|11811.62|11811.62|11812.27|11812.27|11812.48|11812.48|11811.62|11811.62|0
1629703110000|2021-08-23 07:18:30|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|11813.27|0
1629703150000|2021-08-23 07:19:10|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|11812.84|0
1629703160000|2021-08-23 07:19:20|11813.47|11813.47|11813.71|11813.71|11813.71|11813.71|11813.47|11813.47|0
1629703170000|2021-08-23 07:19:30|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|11813.39|0
1629703180000|2021-08-23 07:19:40|11815.4|11815.4|11816.41|11816.41|11816.41|11816.41|11815.4|11815.4|0
1629703190000|2021-08-23 07:19:50|11816.33|11816.33|11818.64|11818.64|11818.64|11818.64|11816.33|11816.33|0
1629703200000|2021-08-23 07:20:00|11819.18|11819.18|11821.33|11821.33|11821.33|11821.33|11819.18|11819.18|0
1629703210000|2021-08-23 07:20:10|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|11821.16|0
1629703220000|2021-08-23 07:20:20|11822.16|11822.16|11821.99|11821.99|11822.16|11822.16|11821.99|11821.99|0
1629703230000|2021-08-23 07:20:30|11824.8|11824.8|11825.12|11825.12|11825.12|11825.12|11824.56|11824.56|0
1629703240000|2021-08-23 07:20:40|11826.12|11826.12|11826.12|11826.12|11826.12|11826.12|11826.12|11826.12|0
1629703250000|2021-08-23 07:20:50|11827.13|11827.13|11824.41|11824.41|11827.13|11827.13|11823.76|11823.76|0
1629703260000|2021-08-23 07:21:00|11824.25|11824.25|11823.43|11823.43|11824.25|11824.25|11823.43|11823.43|0
1629703280000|2021-08-23 07:21:20|11825.89|11825.89|11829.12|11829.12|11829.12|11829.12|11825.89|11825.89|0
1629703320000|2021-08-23 07:22:00|11830.35|11830.35|11830.87|11830.87|11830.87|11830.87|11830.35|11830.35|0
1629703330000|2021-08-23 07:22:10|11831.19|11831.19|11831.03|11831.03|11831.19|11831.19|11831.03|11831.03|0
1629703340000|2021-08-23 07:22:20|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|11831.24|0
1629703350000|2021-08-23 07:22:30|11831.32|11831.32|11830.51|11830.51|11831.32|11831.32|11830.51|11830.51|0
1629703370000|2021-08-23 07:22:50|11830.75|11830.75|11830.51|11830.51|11830.75|11830.75|11830.51|11830.51|0
1629703380000|2021-08-23 07:23:00|11827.5|11827.5|11827.18|11827.18|11827.5|11827.5|11826.17|11826.17|0
1629703390000|2021-08-23 07:23:10|11827.02|11827.02|11825.63|11825.63|11827.02|11827.02|11825.63|11825.63|0
1629703400000|2021-08-23 07:23:20|11825.46|11825.46|11824.46|11824.46|11825.46|11825.46|11824.46|11824.46|0
1629703410000|2021-08-23 07:23:30|11823.45|11823.45|11822.2|11822.2|11823.45|11823.45|11822.2|11822.2|0
1629703420000|2021-08-23 07:23:40|11821.17|11821.17|11821.17|11821.17|11821.17|11821.17|11821.17|11821.17|0
1629703430000|2021-08-23 07:23:50|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|11819.94|0
1629703440000|2021-08-23 07:24:00|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|11821.95|0
1629703470000|2021-08-23 07:24:30|11819.17|11819.17|11817.83|11817.83|11819.17|11819.17|11817.83|11817.83|0
1629703480000|2021-08-23 07:24:40|11818|11818|11818.17|11818.17|11818.17|11818.17|11818|11818|0
1629703500000|2021-08-23 07:25:00|11817.76|11817.76|11817.54|11817.54|11817.76|11817.76|11817.54|11817.54|0
1629703510000|2021-08-23 07:25:10|11817.33|11817.33|11817.63|11817.63|11817.63|11817.63|11817.11|11817.11|0
1629703520000|2021-08-23 07:25:20|11816.62|11816.62|11816.62|11816.62|11816.62|11816.62|11816.62|11816.62|0
1629703530000|2021-08-23 07:25:30|11816.49|11816.49|11816.49|11816.49|11816.49|11816.49|11816.49|11816.49|0
1629703540000|2021-08-23 07:25:40|11815.26|11815.26|11809.7|11809.7|11815.26|11815.26|11809.53|11809.53|0
1629703550000|2021-08-23 07:25:50|11809.46|11809.46|11809.97|11809.97|11810.31|11810.31|11809.46|11809.46|0
1629703560000|2021-08-23 07:26:00|11810.38|11810.38|11810.38|11810.38|11810.38|11810.38|11810.38|11810.38|0
1629703570000|2021-08-23 07:26:10|11809.15|11809.15|11809.56|11809.56|11809.56|11809.56|11809.15|11809.15|0
1629703580000|2021-08-23 07:26:20|11809.34|11809.34|11808.91|11808.91|11809.34|11809.34|11808.91|11808.91|0
1629703590000|2021-08-23 07:26:30|11808.48|11808.48|11808.48|11808.48|11808.48|11808.48|11808.48|11808.48|0
1629703600000|2021-08-23 07:26:40|11807.48|11807.48|11806.74|11806.74|11807.74|11807.74|11806.74|11806.74|0
1629703620000|2021-08-23 07:27:00|11806.48|11806.48|11806.48|11806.48|11806.48|11806.48|11806.48|11806.48|0
1629703630000|2021-08-23 07:27:10|11806.26|11806.26|11806.48|11806.48|11806.48|11806.48|11806.26|11806.26|0
1629703640000|2021-08-23 07:27:20|11808.48|11808.48|11807.69|11807.69|11808.92|11808.92|11807.69|11807.69|0
1629703660000|2021-08-23 07:27:40|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|11807.61|0
1629703670000|2021-08-23 07:27:50|11805.48|11805.48|11803.69|11803.69|11805.48|11805.48|11803.48|11803.48|0
1629703680000|2021-08-23 07:28:00|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|0
1629703690000|2021-08-23 07:28:10|11805.13|11805.13|11805.13|11805.13|11805.13|11805.13|11805.13|11805.13|0
1629703700000|2021-08-23 07:28:20|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|11803.81|0
1629703710000|2021-08-23 07:28:30|11803.64|11803.64|11803.81|11803.81|11803.81|11803.81|11803.64|11803.64|0
1629703720000|2021-08-23 07:28:40|11803.4|11803.4|11802.99|11802.99|11803.4|11803.4|11802.99|11802.99|0
1629703740000|2021-08-23 07:29:00|11802.59|11802.59|11803.49|11803.49|11803.49|11803.49|11802.59|11802.59|0
1629703770000|2021-08-23 07:29:30|11804.72|11804.72|11805.53|11805.53|11805.53|11805.53|11804.72|11804.72|0
1629703780000|2021-08-23 07:29:40|11805.61|11805.61|11805.61|11805.61|11805.61|11805.61|11805.61|11805.61|0
1629703790000|2021-08-23 07:29:50|11805.78|11805.78|11805.05|11805.05|11805.78|11805.78|11805.05|11805.05|0
1629703800000|2021-08-23 07:30:00|11803.63|11803.63|11798.41|11798.41|11803.63|11803.63|11798.41|11798.41|0
1629703820000|2021-08-23 07:30:20|11797.59|11797.59|11797.59|11797.59|11797.59|11797.59|11797.59|11797.59|0
1629703830000|2021-08-23 07:30:30|11797.48|11797.48|11797.44|11797.44|11797.48|11797.48|11797.44|11797.44|0
1629703840000|2021-08-23 07:30:40|11797.26|11797.26|11797.02|11797.02|11797.26|11797.26|11797.02|11797.02|0
1629703860000|2021-08-23 07:31:00|11797.37|11797.37|11797.37|11797.37|11797.37|11797.37|11797.37|11797.37|0
1629703870000|2021-08-23 07:31:10|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|0
1629703940000|2021-08-23 07:32:20|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|11798.04|0
1629703970000|2021-08-23 07:32:50|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|0
1629704000000|2021-08-23 07:33:20|11798.31|11798.31|11798.31|11798.31|11798.31|11798.31|11798.31|11798.31|0
1629704020000|2021-08-23 07:33:40|11797.8|11797.8|11797.39|11797.39|11797.8|11797.8|11797.39|11797.39|0
1629704030000|2021-08-23 07:33:50|11795.38|11795.38|11795.38|11795.38|11795.38|11795.38|11795.38|11795.38|0
1629704040000|2021-08-23 07:34:00|11794.73|11794.73|11792.74|11792.74|11794.73|11794.73|11792.74|11792.74|0
1629704050000|2021-08-23 07:34:10|11792.5|11792.5|11792.93|11792.93|11792.93|11792.93|11792.5|11792.5|0
1629704070000|2021-08-23 07:34:30|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|11792.79|0
1629704080000|2021-08-23 07:34:40|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|0
1629704100000|2021-08-23 07:35:00|11791.73|11791.73|11787.66|11787.66|11791.73|11791.73|11787.66|11787.66|0
1629704110000|2021-08-23 07:35:10|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|11787.15|0
1629704130000|2021-08-23 07:35:30|11785.64|11785.64|11786.21|11786.21|11786.21|11786.21|11785.64|11785.64|0
1629704140000|2021-08-23 07:35:40|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1629704150000|2021-08-23 07:35:50|11785.5|11785.5|11785.42|11785.42|11785.5|11785.5|11785.42|11785.42|0
1629704160000|2021-08-23 07:36:00|11784.42|11784.42|11784.01|11784.01|11784.42|11784.42|11784.01|11784.01|0
1629704180000|2021-08-23 07:36:20|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|11784.09|0
1629704190000|2021-08-23 07:36:30|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|11783.57|0
1629704200000|2021-08-23 07:36:40|11784.04|11784.04|11784.28|11784.28|11784.28|11784.28|11784.04|11784.04|0
1629704220000|2021-08-23 07:37:00|11784.5|11784.5|11783.72|11783.72|11784.5|11784.5|11783.72|11783.72|0
1629704230000|2021-08-23 07:37:10|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|0
1629704240000|2021-08-23 07:37:20|11784.11|11784.11|11784.51|11784.51|11784.51|11784.51|11784.11|11784.11|0
1629704270000|2021-08-23 07:37:50|11784.3|11784.3|11783.1|11783.1|11784.3|11784.3|11783.1|11783.1|0
1629704280000|2021-08-23 07:38:00|11781.09|11781.09|11781.61|11781.61|11781.61|11781.61|11781.09|11781.09|0
1629704320000|2021-08-23 07:38:40|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|11782.61|0
1629704340000|2021-08-23 07:39:00|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|11783.04|0
1629704350000|2021-08-23 07:39:10|11782.04|11782.04|11782.04|11782.04|11782.04|11782.04|11782.04|11782.04|0
1629704360000|2021-08-23 07:39:20|11781.22|11781.22|11779.99|11779.99|11781.22|11781.22|11779.99|11779.99|0
1629704370000|2021-08-23 07:39:30|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|11779.86|0
1629704390000|2021-08-23 07:39:50|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|0
1629704400000|2021-08-23 07:40:00|11782.1|11782.1|11777.62|11777.62|11782.1|11782.1|11777.62|11777.62|0
1629704410000|2021-08-23 07:40:10|11777.49|11777.49|11776.49|11776.49|11777.49|11777.49|11776.49|11776.49|0
1629704420000|2021-08-23 07:40:20|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|11775.67|0
1629704430000|2021-08-23 07:40:30|11775.24|11775.24|11775.24|11775.24|11775.24|11775.24|11775.24|11775.24|0
1629704440000|2021-08-23 07:40:40|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|0
1629704450000|2021-08-23 07:40:50|11772.67|11772.67|11773.67|11773.67|11773.67|11773.67|11772.67|11772.67|0
1629704460000|2021-08-23 07:41:00|11772.44|11772.44|11773.23|11773.23|11773.23|11773.23|11772.23|11772.23|0
1629704470000|2021-08-23 07:41:10|11774.23|11774.23|11776.13|11776.13|11776.13|11776.13|11774.23|11774.23|0
1629704480000|2021-08-23 07:41:20|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|11775.66|0
1629704490000|2021-08-23 07:41:30|11774.95|11774.95|11774.95|11774.95|11774.95|11774.95|11774.95|11774.95|0
1629704520000|2021-08-23 07:42:00|11776.18|11776.18|11776.34|11776.34|11776.34|11776.34|11776.18|11776.18|0
1629704540000|2021-08-23 07:42:20|11775.34|11775.34|11775.69|11775.69|11775.69|11775.69|11775.34|11775.34|0
1629704550000|2021-08-23 07:42:30|11773.68|11773.68|11773.27|11773.27|11773.68|11773.68|11773.27|11773.27|0
1629704630000|2021-08-23 07:43:50|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|11773.03|0
1629704640000|2021-08-23 07:44:00|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|11772.72|0
1629704650000|2021-08-23 07:44:10|11772.88|11772.88|11772.88|11772.88|11772.88|11772.88|11772.88|11772.88|0
1629704670000|2021-08-23 07:44:30|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|11773.45|0
1629704680000|2021-08-23 07:44:40|11774.46|11774.46|11774.46|11774.46|11774.46|11774.46|11774.46|11774.46|0
1629704690000|2021-08-23 07:44:50|11773.45|11773.45|11769.93|11769.93|11773.45|11773.45|11769.93|11769.93|0
1629704710000|2021-08-23 07:45:10|11770.61|11770.61|11770.74|11770.74|11770.74|11770.74|11770.61|11770.61|0
1629704740000|2021-08-23 07:45:40|11769.74|11769.74|11769.74|11769.74|11769.74|11769.74|11769.74|11769.74|0
1629704750000|2021-08-23 07:45:50|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|0
1629704760000|2021-08-23 07:46:00|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|0
1629704770000|2021-08-23 07:46:10|11770.48|11770.48|11770.48|11770.48|11770.48|11770.48|11770.48|11770.48|0
1629704780000|2021-08-23 07:46:20|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|11770.32|0
1629704790000|2021-08-23 07:46:30|11770.25|11770.25|11770.27|11770.27|11770.27|11770.27|11770.25|11770.25|0
1629704800000|2021-08-23 07:46:40|11770.7|11770.7|11769.69|11769.69|11770.7|11770.7|11769.69|11769.69|0
1629704830000|2021-08-23 07:47:10|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|0
1629704840000|2021-08-23 07:47:20|11770.54|11770.54|11770.13|11770.13|11770.54|11770.54|11770.13|11770.13|0
1629704870000|2021-08-23 07:47:50|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|0
1629704880000|2021-08-23 07:48:00|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|0
1629704910000|2021-08-23 07:48:30|11770.72|11770.72|11770.72|11770.72|11770.72|11770.72|11770.72|11770.72|0
1629704920000|2021-08-23 07:48:40|11769.49|11769.49|11770.18|11770.18|11770.18|11770.18|11769.49|11769.49|0
1629704930000|2021-08-23 07:48:50|11770.52|11770.52|11774.76|11774.76|11774.76|11774.76|11770.52|11770.52|0
1629704940000|2021-08-23 07:49:00|11774.92|11774.92|11774.69|11774.69|11774.92|11774.92|11773.68|11773.68|0
1629705010000|2021-08-23 07:50:10|11774.51|11774.51|11774.51|11774.51|11774.51|11774.51|11774.51|11774.51|0
1629705020000|2021-08-23 07:50:20|11774|11774|11774|11774|11774|11774|11774|11774|0
1629705030000|2021-08-23 07:50:30|11773|11773|11773|11773|11773|11773|11773|11773|0
1629705070000|2021-08-23 07:51:10|11773.17|11773.17|11773.17|11773.17|11773.17|11773.17|11773.17|11773.17|0
1629705080000|2021-08-23 07:51:20|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|0
1629705090000|2021-08-23 07:51:30|11772.48|11772.48|11772.48|11772.48|11772.48|11772.48|11772.48|11772.48|0
1629705120000|2021-08-23 07:52:00|11770.32|11770.32|11769.92|11769.92|11770.32|11770.32|11769.92|11769.92|0
1629705180000|2021-08-23 07:53:00|11769.05|11769.05|11769.67|11769.67|11769.67|11769.67|11769.05|11769.05|0
1629705210000|2021-08-23 07:53:30|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|0
1629705220000|2021-08-23 07:53:40|11767.44|11767.44|11767.44|11767.44|11767.44|11767.44|11767.44|11767.44|0
1629705240000|2021-08-23 07:54:00|11766.44|11766.44|11766.03|11766.03|11766.44|11766.44|11766.03|11766.03|0
1629705260000|2021-08-23 07:54:20|11766.17|11766.17|11766.17|11766.17|11766.17|11766.17|11766.17|11766.17|0
1629705280000|2021-08-23 07:54:40|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|0
1629705300000|2021-08-23 07:55:00|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|11765.49|0
1629705310000|2021-08-23 07:55:10|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|11763.04|0
1629705360000|2021-08-23 07:56:00|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|11763.25|0
1629705370000|2021-08-23 07:56:10|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|11765.26|0
1629705380000|2021-08-23 07:56:20|11765.43|11765.43|11765.77|11765.77|11765.77|11765.77|11765.43|11765.43|0
1629705450000|2021-08-23 07:57:30|11766.48|11766.48|11766.48|11766.48|11766.48|11766.48|11766.48|11766.48|0
1629705480000|2021-08-23 07:58:00|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|11766.56|0
1629705510000|2021-08-23 07:58:30|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|0
1629705520000|2021-08-23 07:58:40|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|0
1629705550000|2021-08-23 07:59:10|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|0
1629705560000|2021-08-23 07:59:20|11768.24|11768.24|11768.2|11768.2|11768.42|11768.42|11768.2|11768.2|0
1629705570000|2021-08-23 07:59:30|11766.19|11766.19|11766.84|11766.84|11766.84|11766.84|11766.19|11766.19|0
1629705580000|2021-08-23 07:59:40|11767.37|11767.37|11767.37|11767.37|11767.37|11767.37|11767.37|11767.37|0
1629705590000|2021-08-23 07:59:50|11767.13|11767.13|11767.84|11767.84|11767.84|11767.84|11767.13|11767.13|0
1629705600000|2021-08-23 08:00:00|11765.83|11765.83|11764.39|11764.39|11765.83|11765.83|11764.12|11764.12|0
1629705640000|2021-08-23 08:00:40|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|0
1629705660000|2021-08-23 08:01:00|11765.27|11765.27|11765.27|11765.27|11765.27|11765.27|11765.27|11765.27|0
1629705670000|2021-08-23 08:01:10|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|0
1629705710000|2021-08-23 08:01:50|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|0
1629705730000|2021-08-23 08:02:10|11767.76|11767.76|11768.76|11768.76|11768.76|11768.76|11767.76|11767.76|0
1629705740000|2021-08-23 08:02:20|11768.54|11768.54|11769.4|11769.4|11769.4|11769.4|11768.4|11768.4|0
1629705760000|2021-08-23 08:02:40|11771.41|11771.41|11770.56|11770.56|11771.41|11771.41|11770.56|11770.56|0
1629705780000|2021-08-23 08:03:00|11770.97|11770.97|11770.97|11770.97|11770.97|11770.97|11770.97|11770.97|0
1629705820000|2021-08-23 08:03:40|11770.45|11770.45|11770.45|11770.45|11770.45|11770.45|11770.45|11770.45|0
1629705840000|2021-08-23 08:04:00|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|11770.19|0
1629705850000|2021-08-23 08:04:10|11769.92|11769.92|11770.19|11770.19|11770.19|11770.19|11769.92|11769.92|0
1629705880000|2021-08-23 08:04:40|11769.23|11769.23|11769.23|11769.23|11769.23|11769.23|11769.23|11769.23|0
1629705900000|2021-08-23 08:05:00|11770.46|11770.46|11770.46|11770.46|11770.46|11770.46|11770.46|11770.46|0
1629705920000|2021-08-23 08:05:20|11770.24|11770.24|11770.46|11770.46|11770.46|11770.46|11770.24|11770.24|0
1629705930000|2021-08-23 08:05:30|11768.45|11768.45|11767.65|11767.65|11768.45|11768.45|11767.65|11767.65|0
1629705940000|2021-08-23 08:05:40|11767.41|11767.41|11767.09|11767.09|11767.41|11767.41|11767.09|11767.09|0
1629705950000|2021-08-23 08:05:50|11767.17|11767.17|11766.51|11766.51|11767.17|11767.17|11766.36|11766.36|0
1629705960000|2021-08-23 08:06:00|11766.3|11766.3|11762.87|11762.87|11766.3|11766.3|11761.87|11761.87|0
1629705970000|2021-08-23 08:06:10|11762.65|11762.65|11762.44|11762.44|11762.65|11762.65|11762.44|11762.44|0
1629705990000|2021-08-23 08:06:30|11762.22|11762.22|11762.22|11762.22|11762.22|11762.22|11762.22|11762.22|0
1629706000000|2021-08-23 08:06:40|11762.09|11762.09|11762.09|11762.09|11762.09|11762.09|11762.09|11762.09|0
1629706020000|2021-08-23 08:07:00|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|11763.1|0
1629706030000|2021-08-23 08:07:10|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|0
1629706040000|2021-08-23 08:07:20|11764.23|11764.23|11764.36|11764.36|11764.36|11764.36|11764.23|11764.23|0
1629706050000|2021-08-23 08:07:30|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|11764.1|0
1629706060000|2021-08-23 08:07:40|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|11765.33|0
1629706070000|2021-08-23 08:07:50|11765.41|11765.41|11765.41|11765.41|11765.41|11765.41|11765.41|11765.41|0
1629706080000|2021-08-23 08:08:00|11765.82|11765.82|11765.82|11765.82|11765.82|11765.82|11765.82|11765.82|0
1629706090000|2021-08-23 08:08:10|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|0
1629706120000|2021-08-23 08:08:40|11764.88|11764.88|11764.88|11764.88|11764.88|11764.88|11764.88|11764.88|0
1629706130000|2021-08-23 08:08:50|11764.61|11764.61|11764.08|11764.08|11764.61|11764.61|11764.08|11764.08|0
1629706140000|2021-08-23 08:09:00|11762.85|11762.85|11760.84|11760.84|11762.85|11762.85|11760.84|11760.84|0
1629706170000|2021-08-23 08:09:30|11760.19|11760.19|11759.78|11759.78|11760.19|11760.19|11759.78|11759.78|0
1629706210000|2021-08-23 08:10:10|11761.01|11761.01|11761.01|11761.01|11761.01|11761.01|11761.01|11761.01|0
1629706230000|2021-08-23 08:10:30|11759.78|11759.78|11759.38|11759.38|11759.78|11759.78|11759.38|11759.38|0
1629706250000|2021-08-23 08:10:50|11758.15|11758.15|11757.28|11757.28|11758.15|11758.15|11757.28|11757.28|0
1629706260000|2021-08-23 08:11:00|11758.28|11758.28|11759.34|11759.34|11759.34|11759.34|11758.28|11758.28|0
1629706270000|2021-08-23 08:11:10|11759.88|11759.88|11760.23|11760.23|11760.23|11760.23|11759.88|11759.88|0
1629706340000|2021-08-23 08:12:20|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|11760.01|0
1629706350000|2021-08-23 08:12:30|11759.61|11759.61|11760.01|11760.01|11760.01|11760.01|11759.61|11759.61|0
1629706360000|2021-08-23 08:12:40|11761.24|11761.24|11761.24|11761.24|11761.24|11761.24|11761.24|11761.24|0
1629706380000|2021-08-23 08:13:00|11761.03|11761.03|11760.81|11760.81|11761.03|11761.03|11760.81|11760.81|0
1629706400000|2021-08-23 08:13:20|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|11760.3|0
1629706440000|2021-08-23 08:14:00|11759.98|11759.98|11759.75|11759.75|11759.98|11759.98|11759.75|11759.75|0
1629706490000|2021-08-23 08:14:50|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|0
1629706510000|2021-08-23 08:15:10|11759.15|11759.15|11758.33|11758.33|11759.15|11759.15|11758.33|11758.33|0
1629706520000|2021-08-23 08:15:20|11758.12|11758.12|11759.15|11759.15|11759.15|11759.15|11758.12|11758.12|0
1629706560000|2021-08-23 08:16:00|11758.08|11758.08|11758.26|11758.26|11758.26|11758.26|11758.08|11758.08|0
1629706570000|2021-08-23 08:16:10|11755.24|11755.24|11755.03|11755.03|11755.24|11755.24|11755.03|11755.03|0
1629706620000|2021-08-23 08:17:00|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|0
1629706670000|2021-08-23 08:17:50|11754.49|11754.49|11754.25|11754.25|11754.49|11754.49|11754.25|11754.25|0
1629706690000|2021-08-23 08:18:10|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|11757.26|0
1629706700000|2021-08-23 08:18:20|11757.48|11757.48|11757.69|11757.69|11757.69|11757.69|11757.48|11757.48|0
1629706710000|2021-08-23 08:18:30|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|0
1629706720000|2021-08-23 08:18:40|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|11760.15|0
1629706730000|2021-08-23 08:18:50|11761.16|11761.16|11762.39|11762.39|11762.39|11762.39|11761.16|11761.16|0
1629706740000|2021-08-23 08:19:00|11763.2|11763.2|11763.2|11763.2|11763.2|11763.2|11763.2|11763.2|0
1629706760000|2021-08-23 08:19:20|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|11763.55|0
1629706800000|2021-08-23 08:20:00|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|0
1629706810000|2021-08-23 08:20:10|11763.59|11763.59|11764.6|11764.6|11764.6|11764.6|11763.59|11763.59|0
1629706840000|2021-08-23 08:20:40|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|11764.86|0
1629706870000|2021-08-23 08:21:10|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|0
1629706880000|2021-08-23 08:21:20|11765.65|11765.65|11765.65|11765.65|11765.65|11765.65|11765.65|11765.65|0
1629706900000|2021-08-23 08:21:40|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|0
1629706910000|2021-08-23 08:21:50|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|11766.35|0
1629706920000|2021-08-23 08:22:00|11766.76|11766.76|11767.46|11767.46|11767.46|11767.46|11766.76|11766.76|0
1629706930000|2021-08-23 08:22:10|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|0
1629706940000|2021-08-23 08:22:20|11768.31|11768.31|11768.31|11768.31|11768.31|11768.31|11768.31|11768.31|0
1629706950000|2021-08-23 08:22:30|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|0
1629706980000|2021-08-23 08:23:00|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|0
1629706990000|2021-08-23 08:23:10|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|0
1629707000000|2021-08-23 08:23:20|11768.25|11768.25|11767.85|11767.85|11768.25|11768.25|11767.85|11767.85|0
1629707010000|2021-08-23 08:23:30|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|11769.08|0
1629707060000|2021-08-23 08:24:20|11768.85|11768.85|11768.85|11768.85|11768.85|11768.85|11768.85|11768.85|0
1629707070000|2021-08-23 08:24:30|11769.36|11769.36|11769.36|11769.36|11769.36|11769.36|11769.36|11769.36|0
1629707140000|2021-08-23 08:25:40|11768.85|11768.85|11769.85|11769.85|11769.85|11769.85|11768.85|11768.85|0
1629707150000|2021-08-23 08:25:50|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|0
1629707160000|2021-08-23 08:26:00|11768.49|11768.49|11768.36|11768.36|11768.49|11768.49|11768.36|11768.36|0
1629707170000|2021-08-23 08:26:10|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|11768.02|0
1629707180000|2021-08-23 08:26:20|11768.53|11768.53|11769.05|11769.05|11769.05|11769.05|11768.53|11768.53|0
1629707200000|2021-08-23 08:26:40|11768.71|11768.71|11768.47|11768.47|11768.71|11768.71|11768.47|11768.47|0
1629707210000|2021-08-23 08:26:50|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|0
1629707230000|2021-08-23 08:27:10|11768.73|11768.73|11769.17|11769.17|11769.17|11769.17|11768.73|11768.73|0
1629707250000|2021-08-23 08:27:30|11768.93|11768.93|11766.15|11766.15|11768.93|11768.93|11766.15|11766.15|0
1629707260000|2021-08-23 08:27:40|11765.63|11765.63|11764.4|11764.4|11765.63|11765.63|11764.4|11764.4|0
1629707290000|2021-08-23 08:28:10|11764.83|11764.83|11765.05|11765.05|11765.05|11765.05|11764.83|11764.83|0
1629707300000|2021-08-23 08:28:20|11764.34|11764.34|11764.34|11764.34|11764.34|11764.34|11764.34|11764.34|0
1629707320000|2021-08-23 08:28:40|11764.1|11764.1|11763.53|11763.53|11764.1|11764.1|11763.53|11763.53|0
1629707330000|2021-08-23 08:28:50|11763.84|11763.84|11763.84|11763.84|11763.84|11763.84|11763.84|11763.84|0
1629707370000|2021-08-23 08:29:30|11763.67|11763.67|11763.67|11763.67|11763.67|11763.67|11763.67|11763.67|0
1629707380000|2021-08-23 08:29:40|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|0
1629707400000|2021-08-23 08:30:00|11763.57|11763.57|11763.45|11763.45|11763.57|11763.57|11763.04|11763.04|0
1629707440000|2021-08-23 08:30:40|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|0
1629707460000|2021-08-23 08:31:00|11763.69|11763.69|11763.69|11763.69|11763.69|11763.69|11763.69|11763.69|0
1629707480000|2021-08-23 08:31:20|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|0
1629707490000|2021-08-23 08:31:30|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|11764.06|0
1629707590000|2021-08-23 08:33:10|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|0
1629707610000|2021-08-23 08:33:30|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|0
1629707640000|2021-08-23 08:34:00|11764.48|11764.48|11765.3|11765.3|11765.3|11765.3|11764.48|11764.48|0
1629707690000|2021-08-23 08:34:50|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|0
1629707700000|2021-08-23 08:35:00|11764.45|11764.45|11763.22|11763.22|11764.45|11764.45|11763.22|11763.22|0
1629707710000|2021-08-23 08:35:10|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|0
1629707730000|2021-08-23 08:35:30|11763|11763|11763|11763|11763|11763|11763|11763|0
1629707740000|2021-08-23 08:35:40|11763.24|11763.24|11762.55|11762.55|11763.56|11763.56|11762.55|11762.55|0
1629707750000|2021-08-23 08:35:50|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|11761.55|0
1629707760000|2021-08-23 08:36:00|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|0
1629707780000|2021-08-23 08:36:20|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|11760.57|0
1629707810000|2021-08-23 08:36:50|11760.92|11760.92|11760.92|11760.92|11760.92|11760.92|11760.92|11760.92|0
1629707820000|2021-08-23 08:37:00|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|11761.16|0
1629707880000|2021-08-23 08:38:00|11761.33|11761.33|11761.33|11761.33|11761.33|11761.33|11761.33|11761.33|0
1629707890000|2021-08-23 08:38:10|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|11761.12|0
1629707910000|2021-08-23 08:38:30|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|11761.29|0
1629707920000|2021-08-23 08:38:40|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|0
1629707930000|2021-08-23 08:38:50|11766.31|11766.31|11766.31|11766.31|11766.31|11766.31|11766.31|11766.31|0
1629707950000|2021-08-23 08:39:10|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|0
1629707960000|2021-08-23 08:39:20|11766.79|11766.79|11767.14|11767.14|11767.14|11767.14|11766.79|11766.79|0
1629707970000|2021-08-23 08:39:30|11768.37|11768.37|11768.37|11768.37|11768.37|11768.37|11768.37|11768.37|0
1629707990000|2021-08-23 08:39:50|11768.2|11768.2|11768.2|11768.2|11768.2|11768.2|11768.2|11768.2|0
1629708000000|2021-08-23 08:40:00|11768.03|11768.03|11767.03|11767.03|11768.03|11768.03|11767.03|11767.03|0
1629708010000|2021-08-23 08:40:10|11766.87|11766.87|11766.44|11766.44|11766.87|11766.87|11766.44|11766.44|0
1629708030000|2021-08-23 08:40:30|11766.01|11766.01|11765.67|11765.67|11766.01|11766.01|11765.67|11765.67|0
1629708050000|2021-08-23 08:40:50|11765.59|11765.59|11765.59|11765.59|11765.59|11765.59|11765.59|11765.59|0
1629708060000|2021-08-23 08:41:00|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|11766.59|0
1629708070000|2021-08-23 08:41:10|11767|11767|11767|11767|11767|11767|11767|11767|0
1629708120000|2021-08-23 08:42:00|11765.77|11765.77|11765.3|11765.3|11765.77|11765.77|11765.3|11765.3|0
1629708130000|2021-08-23 08:42:10|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|0
1629708150000|2021-08-23 08:42:30|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|11765.3|0
1629708160000|2021-08-23 08:42:40|11765.71|11765.71|11766.12|11766.12|11766.12|11766.12|11765.71|11765.71|0
1629708190000|2021-08-23 08:43:10|11766.32|11766.32|11765.91|11765.91|11766.32|11766.32|11765.91|11765.91|0
1629708200000|2021-08-23 08:43:20|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|11766.43|0
1629708280000|2021-08-23 08:44:40|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|0
1629708300000|2021-08-23 08:45:00|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|11769.32|0
1629708320000|2021-08-23 08:45:20|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|11771.33|0
1629708370000|2021-08-23 08:46:10|11771.74|11771.74|11772.62|11772.62|11772.62|11772.62|11771.74|11771.74|0
1629708420000|2021-08-23 08:47:00|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|0
1629708430000|2021-08-23 08:47:10|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|11773.93|0
1629708450000|2021-08-23 08:47:30|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|11774.93|0
1629708460000|2021-08-23 08:47:40|11774.69|11774.69|11774.69|11774.69|11774.69|11774.69|11774.69|11774.69|0
1629708480000|2021-08-23 08:48:00|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|11774.34|0
1629708580000|2021-08-23 08:49:40|11774.1|11774.1|11774.1|11774.1|11774.1|11774.1|11774.1|11774.1|0
1629708610000|2021-08-23 08:50:10|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|11773.62|0
1629708660000|2021-08-23 08:51:00|11772.8|11772.8|11774.16|11774.16|11774.16|11774.16|11772.8|11772.8|0
1629708670000|2021-08-23 08:51:10|11773.9|11773.9|11773.9|11773.9|11773.9|11773.9|11773.9|11773.9|0
1629708680000|2021-08-23 08:51:20|11776.26|11776.26|11777.49|11777.49|11777.49|11777.49|11776.26|11776.26|0
1629708690000|2021-08-23 08:51:30|11777.56|11777.56|11777.81|11777.81|11777.81|11777.81|11777.38|11777.38|0
1629708750000|2021-08-23 08:52:30|11777.64|11777.64|11777.98|11777.98|11777.98|11777.98|11777.64|11777.64|0
1629708780000|2021-08-23 08:53:00|11778.52|11778.52|11779.05|11779.05|11779.05|11779.05|11778.52|11778.52|0
1629708890000|2021-08-23 08:54:50|11779.76|11779.76|11779.76|11779.76|11779.76|11779.76|11779.76|11779.76|0
1629708930000|2021-08-23 08:55:30|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|11779.28|0
1629708940000|2021-08-23 08:55:40|11778.75|11778.75|11778.23|11778.23|11778.75|11778.75|11778.1|11778.1|0
1629708950000|2021-08-23 08:55:50|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|11777.22|0
1629708960000|2021-08-23 08:56:00|11776.98|11776.98|11775.57|11775.57|11776.98|11776.98|11775.57|11775.57|0
1629708980000|2021-08-23 08:56:20|11774.5|11774.5|11774.5|11774.5|11774.5|11774.5|11774.5|11774.5|0
1629708990000|2021-08-23 08:56:30|11774.26|11774.26|11774.26|11774.26|11774.26|11774.26|11774.26|11774.26|0
1629709030000|2021-08-23 08:57:10|11775.27|11775.27|11775.27|11775.27|11775.27|11775.27|11775.27|11775.27|0
1629709050000|2021-08-23 08:57:30|11775.19|11775.19|11774.38|11774.38|11775.19|11775.19|11774.38|11774.38|0
1629709060000|2021-08-23 08:57:40|11773.56|11773.56|11773.56|11773.56|11773.56|11773.56|11773.56|11773.56|0
1629709090000|2021-08-23 08:58:10|11773.6|11773.6|11773.6|11773.6|11773.6|11773.6|11773.6|11773.6|0
1629709100000|2021-08-23 08:58:20|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|0
1629709130000|2021-08-23 08:58:50|11772.06|11772.06|11772.06|11772.06|11772.06|11772.06|11772.06|11772.06|0
1629709140000|2021-08-23 08:59:00|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|0
1629709170000|2021-08-23 08:59:30|11771.54|11771.54|11771.54|11771.54|11771.54|11771.54|11771.54|11771.54|0
1629709190000|2021-08-23 08:59:50|11771.18|11771.18|11771.18|11771.18|11771.18|11771.18|11771.18|11771.18|0
1629709200000|2021-08-23 09:00:00|11771.54|11771.54|11771.75|11771.75|11771.75|11771.75|11771.54|11771.54|0
1629709210000|2021-08-23 09:00:10|11771.67|11771.67|11769.83|11769.83|11771.67|11771.67|11769.83|11769.83|0
1629709230000|2021-08-23 09:00:30|11770.07|11770.07|11770.07|11770.07|11770.07|11770.07|11770.07|11770.07|0
1629709240000|2021-08-23 09:00:40|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|11769.82|0
1629709250000|2021-08-23 09:00:50|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|11769.41|0
1629709260000|2021-08-23 09:01:00|11769.68|11769.68|11769.68|11769.68|11769.68|11769.68|11769.68|11769.68|0
1629709280000|2021-08-23 09:01:20|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|0
1629709300000|2021-08-23 09:01:40|11768.5|11768.5|11768.29|11768.29|11768.5|11768.5|11768.29|11768.29|0
1629709330000|2021-08-23 09:02:10|11768.5|11768.5|11768.5|11768.5|11768.5|11768.5|11768.5|11768.5|0
1629709340000|2021-08-23 09:02:20|11767.28|11767.28|11766.05|11766.05|11767.28|11767.28|11766.05|11766.05|0
1629709350000|2021-08-23 09:02:30|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|0
1629709370000|2021-08-23 09:02:50|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|11765.45|0
1629709380000|2021-08-23 09:03:00|11765.18|11765.18|11765.11|11765.11|11765.18|11765.18|11765.03|11765.03|0
1629709390000|2021-08-23 09:03:10|11764.89|11764.89|11764.46|11764.46|11764.89|11764.89|11764.46|11764.46|0
1629709400000|2021-08-23 09:03:20|11764.42|11764.42|11764.42|11764.42|11764.42|11764.42|11764.42|11764.42|0
1629709430000|2021-08-23 09:03:50|11764.83|11764.83|11764.91|11764.91|11764.91|11764.91|11764.83|11764.83|0
1629709450000|2021-08-23 09:04:10|11765.07|11765.07|11766.34|11766.34|11766.34|11766.34|11765.07|11765.07|0
1629709470000|2021-08-23 09:04:30|11766.77|11766.77|11766.99|11766.99|11766.99|11766.99|11766.77|11766.77|0
1629709490000|2021-08-23 09:04:50|11766.83|11766.83|11767.2|11767.2|11767.2|11767.2|11766.83|11766.83|0
1629709510000|2021-08-23 09:05:10|11767.68|11767.68|11766.67|11766.67|11767.68|11767.68|11766.67|11766.67|0
1629709560000|2021-08-23 09:06:00|11767.68|11767.68|11767.89|11767.89|11767.89|11767.89|11767.68|11767.68|0
1629709570000|2021-08-23 09:06:10|11769.64|11769.64|11769.64|11769.64|11769.64|11769.64|11769.64|11769.64|0
1629709580000|2021-08-23 09:06:20|11771.65|11771.65|11771.65|11771.65|11771.65|11771.65|11771.65|11771.65|0
1629709590000|2021-08-23 09:06:30|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|0
1629709600000|2021-08-23 09:06:40|11771.66|11771.66|11773.29|11773.29|11773.29|11773.29|11771.66|11771.66|0
1629709630000|2021-08-23 09:07:10|11773.34|11773.34|11773.24|11773.24|11773.34|11773.34|11773.24|11773.24|0
1629709640000|2021-08-23 09:07:20|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|0
1629709680000|2021-08-23 09:08:00|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|11772.7|0
1629709710000|2021-08-23 09:08:30|11772.62|11772.62|11772.62|11772.62|11772.62|11772.62|11772.62|11772.62|0
1629709760000|2021-08-23 09:09:20|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|0
1629709770000|2021-08-23 09:09:30|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|11773.78|0
1629709790000|2021-08-23 09:09:50|11774.02|11774.02|11774.47|11774.47|11774.47|11774.47|11774.02|11774.02|0
1629709800000|2021-08-23 09:10:00|11774.04|11774.04|11774.28|11774.28|11774.28|11774.28|11774.04|11774.04|0
1629709810000|2021-08-23 09:10:10|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|0
1629709820000|2021-08-23 09:10:20|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|11772.03|0
1629709850000|2021-08-23 09:10:50|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|11774.04|0
1629709860000|2021-08-23 09:11:00|11773.8|11773.8|11773.54|11773.54|11773.8|11773.8|11773.32|11773.32|0
1629709890000|2021-08-23 09:11:30|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|11773.13|0
1629709900000|2021-08-23 09:11:40|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|0
1629709940000|2021-08-23 09:12:20|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|0
1629709950000|2021-08-23 09:12:30|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|0
1629709990000|2021-08-23 09:13:10|11773.8|11773.8|11773.8|11773.8|11773.8|11773.8|11773.8|11773.8|0
1629710070000|2021-08-23 09:14:30|11773.58|11773.58|11772.15|11772.15|11773.58|11773.58|11772.15|11772.15|0
1629710080000|2021-08-23 09:14:40|11771.74|11771.74|11771.74|11771.74|11771.74|11771.74|11771.74|11771.74|0
1629710100000|2021-08-23 09:15:00|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|0
1629710110000|2021-08-23 09:15:10|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|11771.85|0
1629710150000|2021-08-23 09:15:50|11771.63|11771.63|11771.63|11771.63|11771.63|11771.63|11771.63|11771.63|0
1629710170000|2021-08-23 09:16:10|11771.5|11771.5|11771.5|11771.5|11771.5|11771.5|11771.5|11771.5|0
1629710180000|2021-08-23 09:16:20|11771.37|11771.37|11771.64|11771.64|11771.64|11771.64|11771.37|11771.37|0
1629710270000|2021-08-23 09:17:50|11771.28|11771.28|11770.93|11770.93|11771.28|11771.28|11770.93|11770.93|0
1629710340000|2021-08-23 09:19:00|11770.74|11770.74|11770.74|11770.74|11770.74|11770.74|11770.74|11770.74|0
1629710390000|2021-08-23 09:19:50|11769.74|11769.74|11767.69|11767.69|11769.74|11769.74|11767.69|11767.69|0
1629710400000|2021-08-23 09:20:00|11766.98|11766.98|11766.98|11766.98|11766.98|11766.98|11766.98|11766.98|0
1629710410000|2021-08-23 09:20:10|11767.02|11767.02|11767.02|11767.02|11767.02|11767.02|11767.02|11767.02|0
1629710430000|2021-08-23 09:20:30|11766.98|11766.98|11767.98|11767.98|11767.98|11767.98|11766.98|11766.98|0
1629710500000|2021-08-23 09:21:40|11767.56|11767.56|11767.15|11767.15|11767.56|11767.56|11767.15|11767.15|0
1629710520000|2021-08-23 09:22:00|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|0
1629710530000|2021-08-23 09:22:10|11767.2|11767.2|11767.2|11767.2|11767.2|11767.2|11767.2|11767.2|0
1629710550000|2021-08-23 09:22:30|11766.39|11766.39|11766.79|11766.79|11766.79|11766.79|11766.39|11766.39|0
1629710570000|2021-08-23 09:22:50|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|11766.93|0
1629710580000|2021-08-23 09:23:00|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|0
1629710590000|2021-08-23 09:23:10|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|11767.33|0
1629710600000|2021-08-23 09:23:20|11766.9|11766.9|11767.33|11767.33|11767.33|11767.33|11766.9|11766.9|0
1629710610000|2021-08-23 09:23:30|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|11767.4|0
1629710620000|2021-08-23 09:23:40|11767.55|11767.55|11767.66|11767.66|11767.66|11767.66|11767.55|11767.55|0
1629710650000|2021-08-23 09:24:10|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|11767.22|0
1629710730000|2021-08-23 09:25:30|11766.41|11766.41|11765.4|11765.4|11766.41|11766.41|11765.4|11765.4|0
1629710770000|2021-08-23 09:26:10|11764.99|11764.99|11759.66|11759.66|11765.15|11765.15|11759.66|11759.66|0
1629710780000|2021-08-23 09:26:20|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|0
1629710800000|2021-08-23 09:26:40|11758.4|11758.4|11757.81|11757.81|11758.4|11758.4|11757.81|11757.81|0
1629710820000|2021-08-23 09:27:00|11756.58|11756.58|11757.11|11757.11|11757.11|11757.11|11756.58|11756.58|0
1629710840000|2021-08-23 09:27:20|11756.41|11756.41|11756.65|11756.65|11756.65|11756.65|11756.41|11756.41|0
1629710850000|2021-08-23 09:27:30|11756.88|11756.88|11757.7|11757.7|11757.7|11757.7|11756.88|11756.88|0
1629710880000|2021-08-23 09:28:00|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|0
1629710930000|2021-08-23 09:28:50|11757.88|11757.88|11756.87|11756.87|11757.88|11757.88|11756.87|11756.87|0
1629710940000|2021-08-23 09:29:00|11756.4|11756.4|11755.35|11755.35|11756.4|11756.4|11755.35|11755.35|0
1629710950000|2021-08-23 09:29:10|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|0
1629710970000|2021-08-23 09:29:30|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|11755.1|0
1629711000000|2021-08-23 09:30:00|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|0
1629711020000|2021-08-23 09:30:20|11754.51|11754.51|11754.51|11754.51|11754.51|11754.51|11754.51|11754.51|0
1629711030000|2021-08-23 09:30:30|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|0
1629711060000|2021-08-23 09:31:00|11754.16|11754.16|11754.16|11754.16|11754.16|11754.16|11754.16|11754.16|0
1629711070000|2021-08-23 09:31:10|11753.15|11753.15|11753.38|11753.38|11753.38|11753.38|11753.15|11753.15|0
1629711100000|2021-08-23 09:31:40|11754.39|11754.39|11754.74|11754.74|11754.74|11754.74|11754.39|11754.39|0
1629711110000|2021-08-23 09:31:50|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|11755.34|0
1629711120000|2021-08-23 09:32:00|11755.11|11755.11|11755.37|11755.37|11755.37|11755.37|11755.11|11755.11|0
1629711160000|2021-08-23 09:32:40|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|11755.3|0
1629711170000|2021-08-23 09:32:50|11755.65|11755.65|11754.65|11754.65|11755.65|11755.65|11754.65|11754.65|0
1629711200000|2021-08-23 09:33:20|11754.43|11754.43|11754.43|11754.43|11754.43|11754.43|11754.43|11754.43|0
1629711220000|2021-08-23 09:33:40|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|0
1629711240000|2021-08-23 09:34:00|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|11754.53|0
1629711250000|2021-08-23 09:34:10|11755|11755|11757.8|11757.8|11757.8|11757.8|11754.84|11754.84|0
1629711260000|2021-08-23 09:34:20|11757.72|11757.72|11755.94|11755.94|11757.72|11757.72|11755.94|11755.94|0
1629711270000|2021-08-23 09:34:30|11755.86|11755.86|11755.86|11755.86|11755.86|11755.86|11755.86|11755.86|0
1629711320000|2021-08-23 09:35:20|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|11755.95|0
1629711330000|2021-08-23 09:35:30|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|0
1629711340000|2021-08-23 09:35:40|11756.22|11756.22|11756.22|11756.22|11756.22|11756.22|11756.22|11756.22|0
1629711360000|2021-08-23 09:36:00|11756.14|11756.14|11756.29|11756.29|11756.29|11756.29|11756.14|11756.14|0
1629711380000|2021-08-23 09:36:20|11755.58|11755.58|11755.58|11755.58|11755.58|11755.58|11755.58|11755.58|0
1629711400000|2021-08-23 09:36:40|11755.36|11755.36|11755.15|11755.15|11755.36|11755.36|11755.15|11755.15|0
1629711410000|2021-08-23 09:36:50|11754.93|11754.93|11754.85|11754.85|11754.93|11754.93|11754.85|11754.85|0
1629711440000|2021-08-23 09:37:20|11755.09|11755.09|11755.49|11755.49|11755.56|11755.56|11755.09|11755.09|0
1629711450000|2021-08-23 09:37:30|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|11756.14|0
1629711460000|2021-08-23 09:37:40|11756.06|11756.06|11756.21|11756.21|11756.21|11756.21|11756.06|11756.06|0
1629711470000|2021-08-23 09:37:50|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|0
1629711490000|2021-08-23 09:38:10|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|0
1629711510000|2021-08-23 09:38:30|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|0
1629711520000|2021-08-23 09:38:40|11754.02|11754.02|11754.16|11754.16|11754.16|11754.16|11754.02|11754.02|0
1629711530000|2021-08-23 09:38:50|11754.02|11754.02|11754.02|11754.02|11754.02|11754.02|11754.02|11754.02|0
1629711560000|2021-08-23 09:39:20|11754.3|11754.3|11754.3|11754.3|11754.3|11754.3|11754.3|11754.3|0
1629711580000|2021-08-23 09:39:40|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|0
1629711590000|2021-08-23 09:39:50|11755.29|11755.29|11755.65|11755.65|11755.65|11755.65|11755.29|11755.29|0
1629711600000|2021-08-23 09:40:00|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|0
1629711620000|2021-08-23 09:40:20|11755.43|11755.43|11755.21|11755.21|11755.43|11755.43|11755.21|11755.21|0
1629711640000|2021-08-23 09:40:40|11755.36|11755.36|11758.37|11758.37|11758.37|11758.37|11755.36|11755.36|0
1629711660000|2021-08-23 09:41:00|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|0
1629711690000|2021-08-23 09:41:30|11758.86|11758.86|11759.46|11759.46|11759.46|11759.46|11758.86|11758.86|0
1629711700000|2021-08-23 09:41:40|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|0
1629711710000|2021-08-23 09:41:50|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|0
1629711740000|2021-08-23 09:42:20|11761.34|11761.34|11761.34|11761.34|11761.34|11761.34|11761.34|11761.34|0
1629711840000|2021-08-23 09:44:00|11760.11|11760.11|11759.67|11759.67|11760.11|11760.11|11759.67|11759.67|0
1629711880000|2021-08-23 09:44:40|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|11759.84|0
1629711900000|2021-08-23 09:45:00|11760.02|11760.02|11760.37|11760.37|11760.37|11760.37|11760.02|11760.02|0
1629711910000|2021-08-23 09:45:10|11760.13|11760.13|11760.6|11760.6|11760.6|11760.6|11759.9|11759.9|0
1629711950000|2021-08-23 09:45:50|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|11761.83|0
1629711960000|2021-08-23 09:46:00|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|0
1629711970000|2021-08-23 09:46:10|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|0
1629711980000|2021-08-23 09:46:20|11761|11761|11761|11761|11761|11761|11761|11761|0
1629712000000|2021-08-23 09:46:40|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|0
1629712010000|2021-08-23 09:46:50|11757.77|11757.77|11757.77|11757.77|11757.77|11757.77|11757.77|11757.77|0
1629712020000|2021-08-23 09:47:00|11757.53|11757.53|11757.53|11757.53|11757.53|11757.53|11757.53|11757.53|0
1629712040000|2021-08-23 09:47:20|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|0
1629712070000|2021-08-23 09:47:50|11757.65|11757.65|11757.69|11757.69|11757.69|11757.69|11757.65|11757.65|0
1629712080000|2021-08-23 09:48:00|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|0
1629712190000|2021-08-23 09:49:50|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|0
1629712200000|2021-08-23 09:50:00|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|0
1629712220000|2021-08-23 09:50:20|11759.36|11759.36|11759.9|11759.9|11759.9|11759.9|11759.32|11759.32|0
1629712240000|2021-08-23 09:50:40|11760.71|11760.71|11761.12|11761.12|11761.12|11761.12|11760.71|11760.71|0
1629712250000|2021-08-23 09:50:50|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|11761.31|0
1629712270000|2021-08-23 09:51:10|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|11761.48|0
1629712290000|2021-08-23 09:51:30|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|0
1629712300000|2021-08-23 09:51:40|11758.25|11758.25|11757.84|11757.84|11758.25|11758.25|11757.84|11757.84|0
1629712320000|2021-08-23 09:52:00|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|11758.85|0
1629712340000|2021-08-23 09:52:20|11759.08|11759.08|11759|11759|11759.08|11759.08|11759|11759|0
1629712360000|2021-08-23 09:52:40|11760.23|11760.23|11760.23|11760.23|11760.23|11760.23|11760.23|11760.23|0
1629712400000|2021-08-23 09:53:20|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|0
1629712410000|2021-08-23 09:53:30|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|0
1629712420000|2021-08-23 09:53:40|11761.04|11761.04|11758.4|11758.4|11761.04|11761.04|11758.4|11758.4|0
1629712510000|2021-08-23 09:55:10|11760.41|11760.41|11760.41|11760.41|11760.41|11760.41|11760.41|11760.41|0
1629712530000|2021-08-23 09:55:30|11760.17|11760.17|11760.57|11760.57|11760.57|11760.57|11760.17|11760.17|0
1629712550000|2021-08-23 09:55:50|11760.78|11760.78|11760.78|11760.78|11760.78|11760.78|11760.78|11760.78|0
1629712560000|2021-08-23 09:56:00|11762.01|11762.01|11762.01|11762.01|11762.01|11762.01|11762.01|11762.01|0
1629712570000|2021-08-23 09:56:10|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|11762.18|0
1629712580000|2021-08-23 09:56:20|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|11762.44|0
1629712670000|2021-08-23 09:57:50|11762.2|11762.2|11762.13|11762.13|11762.2|11762.2|11762.13|11762.13|0
1629712690000|2021-08-23 09:58:10|11760.9|11760.9|11760.9|11760.9|11760.9|11760.9|11760.9|11760.9|0
1629712720000|2021-08-23 09:58:40|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|0
1629712740000|2021-08-23 09:59:00|11760.94|11760.94|11761.07|11761.07|11761.07|11761.07|11760.94|11760.94|0
1629712750000|2021-08-23 09:59:10|11761.48|11761.48|11761.07|11761.07|11761.48|11761.48|11761.07|11761.07|0
1629712760000|2021-08-23 09:59:20|11760.94|11760.94|11761.81|11761.81|11761.81|11761.81|11760.8|11760.8|0
1629712800000|2021-08-23 10:00:00|11762.22|11762.22|11762.29|11762.29|11762.29|11762.29|11762.22|11762.22|0
1629712810000|2021-08-23 10:00:10|11762.46|11762.46|11762.46|11762.46|11762.46|11762.46|11762.46|11762.46|0
1629712820000|2021-08-23 10:00:20|11762.59|11762.59|11762.59|11762.59|11762.59|11762.59|11762.59|11762.59|0
1629712840000|2021-08-23 10:00:40|11762.95|11762.95|11764.18|11764.18|11764.18|11764.18|11762.95|11762.95|0
1629712850000|2021-08-23 10:00:50|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|11764.21|0
1629712860000|2021-08-23 10:01:00|11764.29|11764.29|11764.5|11764.5|11764.5|11764.5|11764.29|11764.29|0
1629712870000|2021-08-23 10:01:10|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|11764.72|0
1629712890000|2021-08-23 10:01:30|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|11765.23|0
1629712920000|2021-08-23 10:02:00|11766.46|11766.46|11766.46|11766.46|11766.46|11766.46|11766.46|11766.46|0
1629712930000|2021-08-23 10:02:10|11766.63|11766.63|11767.14|11767.14|11767.14|11767.14|11766.63|11766.63|0
1629712940000|2021-08-23 10:02:20|11766.78|11766.78|11766.78|11766.78|11766.78|11766.78|11766.78|11766.78|0
1629712950000|2021-08-23 10:02:30|11765.42|11765.42|11765.13|11765.13|11765.42|11765.42|11765.13|11765.13|0
1629712960000|2021-08-23 10:02:40|11764.92|11764.92|11764.92|11764.92|11764.92|11764.92|11764.92|11764.92|0
1629712980000|2021-08-23 10:03:00|11765.16|11765.16|11765.16|11765.16|11765.16|11765.16|11765.16|11765.16|0
1629712990000|2021-08-23 10:03:10|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|0
1629713060000|2021-08-23 10:04:20|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|0
1629713090000|2021-08-23 10:04:50|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|0
1629713100000|2021-08-23 10:05:00|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|0
1629713110000|2021-08-23 10:05:10|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|0
1629713190000|2021-08-23 10:06:30|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1629713210000|2021-08-23 10:06:50|11763.81|11763.81|11763.59|11763.59|11763.81|11763.81|11763.59|11763.59|0
1629713220000|2021-08-23 10:07:00|11763.19|11763.19|11763.4|11763.4|11763.4|11763.4|11763.19|11763.19|0
1629713240000|2021-08-23 10:07:20|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|11762.4|0
1629713250000|2021-08-23 10:07:30|11762.04|11762.04|11761.63|11761.63|11762.04|11762.04|11761.63|11761.63|0
1629713270000|2021-08-23 10:07:50|11761.23|11761.23|11760.82|11760.82|11761.23|11761.23|11760.82|11760.82|0
1629713290000|2021-08-23 10:08:10|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|11760.11|0
1629713310000|2021-08-23 10:08:30|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|0
1629713320000|2021-08-23 10:08:40|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|11759.68|0
1629713340000|2021-08-23 10:09:00|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|0
1629713410000|2021-08-23 10:10:10|11759.14|11759.14|11758.83|11758.83|11759.14|11759.14|11758.75|11758.75|0
1629713450000|2021-08-23 10:10:50|11759.83|11759.83|11761.24|11761.24|11761.24|11761.24|11759.83|11759.83|0
1629713460000|2021-08-23 10:11:00|11761.17|11761.17|11761.09|11761.09|11761.17|11761.17|11761.09|11761.09|0
1629713500000|2021-08-23 10:11:40|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|11760.85|0
1629713520000|2021-08-23 10:12:00|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|11760.69|0
1629713530000|2021-08-23 10:12:10|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|11760.26|0
1629713540000|2021-08-23 10:12:20|11759.03|11759.03|11758.07|11758.07|11759.03|11759.03|11758.07|11758.07|0
1629713550000|2021-08-23 10:12:30|11757.11|11757.11|11757.35|11757.35|11757.59|11757.59|11757.11|11757.11|0
1629713560000|2021-08-23 10:12:40|11757.59|11757.59|11757.83|11757.83|11757.83|11757.83|11757.59|11757.59|0
1629713570000|2021-08-23 10:12:50|11757.59|11757.59|11757.35|11757.35|11757.59|11757.59|11757.35|11757.35|0
1629713580000|2021-08-23 10:13:00|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|0
1629713590000|2021-08-23 10:13:10|11757.54|11757.54|11757.32|11757.32|11757.54|11757.54|11757.32|11757.32|0
1629713610000|2021-08-23 10:13:30|11757.15|11757.15|11756.61|11756.61|11757.15|11757.15|11756.61|11756.61|0
1629713620000|2021-08-23 10:13:40|11756.45|11756.45|11756.61|11756.61|11756.61|11756.61|11756.45|11756.45|0
1629713630000|2021-08-23 10:13:50|11756.48|11756.48|11756.61|11756.61|11756.61|11756.61|11756.48|11756.48|0
1629713640000|2021-08-23 10:14:00|11756.37|11756.37|11755.89|11755.89|11756.37|11756.37|11755.89|11755.89|0
1629713650000|2021-08-23 10:14:10|11756.89|11756.89|11757.11|11757.11|11757.11|11757.11|11756.89|11756.89|0
1629713670000|2021-08-23 10:14:30|11756.89|11756.89|11756.89|11756.89|11756.89|11756.89|11756.89|11756.89|0
1629713680000|2021-08-23 10:14:40|11756.97|11756.97|11756.89|11756.89|11756.97|11756.97|11756.89|11756.89|0
1629713700000|2021-08-23 10:15:00|11757.13|11757.13|11757.89|11757.89|11757.89|11757.89|11757.13|11757.13|0
1629713710000|2021-08-23 10:15:10|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|0
1629713720000|2021-08-23 10:15:20|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|11758.13|0
1629713750000|2021-08-23 10:15:50|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|0
1629713820000|2021-08-23 10:17:00|11758.22|11758.22|11757.21|11757.21|11758.22|11758.22|11757.21|11757.21|0
1629713830000|2021-08-23 10:17:10|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|0
1629713870000|2021-08-23 10:17:50|11758.96|11758.96|11758.96|11758.96|11758.96|11758.96|11758.96|11758.96|0
1629713890000|2021-08-23 10:18:10|11758.88|11758.88|11758.88|11758.88|11758.88|11758.88|11758.88|11758.88|0
1629713950000|2021-08-23 10:19:10|11759.1|11759.1|11758.88|11758.88|11759.1|11759.1|11758.88|11758.88|0
1629713970000|2021-08-23 10:19:30|11758.84|11758.84|11758.95|11758.95|11758.95|11758.95|11758.84|11758.84|0
1629713980000|2021-08-23 10:19:40|11759.06|11759.06|11759.25|11759.25|11759.32|11759.32|11759.06|11759.06|0
1629713990000|2021-08-23 10:19:50|11759.36|11759.36|11759.36|11759.36|11759.36|11759.36|11759.36|11759.36|0
1629714020000|2021-08-23 10:20:20|11759.49|11759.49|11759.08|11759.08|11759.49|11759.49|11759.08|11759.08|0
1629714030000|2021-08-23 10:20:30|11758.86|11758.86|11757.86|11757.86|11758.86|11758.86|11757.86|11757.86|0
1629714050000|2021-08-23 10:20:50|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|0
1629714070000|2021-08-23 10:21:10|11758|11758|11758|11758|11758|11758|11758|11758|0
1629714110000|2021-08-23 10:21:50|11758.43|11758.43|11758.21|11758.21|11758.43|11758.43|11758.21|11758.21|0
1629714160000|2021-08-23 10:22:40|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|0
1629714170000|2021-08-23 10:22:50|11756.07|11756.07|11755.85|11755.85|11756.07|11756.07|11755.85|11755.85|0
1629714190000|2021-08-23 10:23:10|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|0
1629714250000|2021-08-23 10:24:10|11755.6|11755.6|11755.29|11755.29|11755.6|11755.6|11755.29|11755.29|0
1629714330000|2021-08-23 10:25:30|11755.21|11755.21|11755.21|11755.21|11755.21|11755.21|11755.21|11755.21|0
1629714340000|2021-08-23 10:25:40|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|11756.44|0
1629714350000|2021-08-23 10:25:50|11756.26|11756.26|11756.98|11756.98|11756.98|11756.98|11756.26|11756.26|0
1629714360000|2021-08-23 10:26:00|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|11757.8|0
1629714370000|2021-08-23 10:26:10|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|0
1629714410000|2021-08-23 10:26:50|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|11758.16|0
1629714470000|2021-08-23 10:27:50|11758.37|11758.37|11757.96|11757.96|11758.37|11758.37|11757.96|11757.96|0
1629714480000|2021-08-23 10:28:00|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|11758.23|0
1629714490000|2021-08-23 10:28:10|11758.01|11758.01|11757.8|11757.8|11758.01|11758.01|11757.58|11757.58|0
1629714560000|2021-08-23 10:29:20|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|0
1629714570000|2021-08-23 10:29:30|11758.14|11758.14|11758.35|11758.35|11758.35|11758.35|11758.14|11758.14|0
1629714590000|2021-08-23 10:29:50|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|11758.52|0
1629714730000|2021-08-23 10:32:10|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|11758.76|0
1629714740000|2021-08-23 10:32:20|11759.99|11759.99|11760.07|11760.07|11760.07|11760.07|11759.99|11759.99|0
1629714760000|2021-08-23 10:32:40|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|0
1629714830000|2021-08-23 10:33:50|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|11759.69|0
1629714890000|2021-08-23 10:34:50|11759.45|11759.45|11759.45|11759.45|11759.45|11759.45|11759.45|11759.45|0
1629714900000|2021-08-23 10:35:00|11759.58|11759.58|11759.4|11759.4|11759.58|11759.58|11759.4|11759.4|0
1629714930000|2021-08-23 10:35:30|11759.16|11759.16|11759.16|11759.16|11759.16|11759.16|11759.16|11759.16|0
1629714960000|2021-08-23 10:36:00|11760.16|11760.16|11760.98|11760.98|11760.98|11760.98|11760.16|11760.16|0
1629714970000|2021-08-23 10:36:10|11760.84|11760.84|11760.84|11760.84|11760.84|11760.84|11760.84|11760.84|0
1629714980000|2021-08-23 10:36:20|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|11760.6|0
1629715010000|2021-08-23 10:36:50|11760.84|11760.84|11760.92|11760.92|11760.92|11760.92|11760.6|11760.6|0
1629715060000|2021-08-23 10:37:40|11760.6|11760.6|11760.81|11760.81|11760.81|11760.81|11760.6|11760.6|0
1629715120000|2021-08-23 10:38:40|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|0
1629715140000|2021-08-23 10:39:00|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|11762.34|0
1629715160000|2021-08-23 10:39:20|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|0
1629715180000|2021-08-23 10:39:40|11763.16|11763.16|11763.16|11763.16|11763.16|11763.16|11763.16|11763.16|0
1629715210000|2021-08-23 10:40:10|11763.57|11763.57|11763.58|11763.58|11763.58|11763.58|11763.15|11763.15|0
1629715220000|2021-08-23 10:40:20|11763.8|11763.8|11763.63|11763.63|11763.8|11763.8|11763.63|11763.63|0
1629715280000|2021-08-23 10:41:20|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|11763.22|0
1629715370000|2021-08-23 10:42:50|11763|11763|11762.79|11762.79|11763|11763|11762.79|11762.79|0
1629715380000|2021-08-23 10:43:00|11763.2|11763.2|11763.41|11763.41|11763.41|11763.41|11763.2|11763.2|0
1629715400000|2021-08-23 10:43:20|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|0
1629715410000|2021-08-23 10:43:30|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|11763.7|0
1629715440000|2021-08-23 10:44:00|11764.11|11764.11|11764.11|11764.11|11764.11|11764.11|11764.11|11764.11|0
1629715470000|2021-08-23 10:44:30|11764.03|11764.03|11763.6|11763.6|11764.03|11764.03|11763.6|11763.6|0
1629715480000|2021-08-23 10:44:40|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|11763.77|0
1629715510000|2021-08-23 10:45:10|11764.01|11764.01|11763.06|11763.06|11764.01|11764.01|11763.06|11763.06|0
1629715520000|2021-08-23 10:45:20|11762.89|11762.89|11762.67|11762.67|11762.89|11762.89|11762.67|11762.67|0
1629715540000|2021-08-23 10:45:40|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|11762.63|0
1629715560000|2021-08-23 10:46:00|11762.79|11762.79|11762.87|11762.87|11762.87|11762.87|11762.79|11762.79|0
1629715600000|2021-08-23 10:46:40|11763.69|11763.69|11763.69|11763.69|11763.69|11763.69|11763.69|11763.69|0
1629715620000|2021-08-23 10:47:00|11763.33|11763.33|11761.51|11761.51|11763.33|11763.33|11761.51|11761.51|0
1629715630000|2021-08-23 10:47:10|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|11760.28|0
1629715640000|2021-08-23 10:47:20|11760.43|11760.43|11760.43|11760.43|11760.43|11760.43|11760.43|11760.43|0
1629715670000|2021-08-23 10:47:50|11760.21|11760.21|11760.21|11760.21|11760.21|11760.21|11760.21|11760.21|0
1629715690000|2021-08-23 10:48:10|11760.64|11760.64|11762.65|11762.65|11762.65|11762.65|11760.64|11760.64|0
1629715700000|2021-08-23 10:48:20|11762.43|11762.43|11762.43|11762.43|11762.43|11762.43|11762.43|11762.43|0
1629715790000|2021-08-23 10:49:50|11762.22|11762.22|11762|11762|11762.22|11762.22|11762|11762|0
1629715800000|2021-08-23 10:50:00|11762.22|11762.22|11762|11762|11762.22|11762.22|11762|11762|0
1629715860000|2021-08-23 10:51:00|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|11762.65|0
1629715870000|2021-08-23 10:51:10|11762.78|11762.78|11762.57|11762.57|11762.78|11762.78|11762.57|11762.57|0
1629716000000|2021-08-23 10:53:20|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|0
1629716030000|2021-08-23 10:53:50|11762.95|11762.95|11763.09|11763.09|11763.09|11763.09|11762.95|11762.95|0
1629716050000|2021-08-23 10:54:10|11762.78|11762.78|11763.26|11763.26|11763.26|11763.26|11762.78|11762.78|0
1629716110000|2021-08-23 10:55:10|11763.21|11763.21|11763.21|11763.21|11763.21|11763.21|11763.21|11763.21|0
1629716120000|2021-08-23 10:55:20|11763.16|11763.16|11763.16|11763.16|11763.16|11763.16|11763.16|11763.16|0
1629716150000|2021-08-23 10:55:50|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|11763.37|0
1629716170000|2021-08-23 10:56:10|11763.23|11763.23|11765.69|11765.69|11765.69|11765.69|11763.23|11763.23|0
1629716180000|2021-08-23 10:56:20|11765.42|11765.42|11765.42|11765.42|11765.42|11765.42|11765.42|11765.42|0
1629716190000|2021-08-23 10:56:30|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|11765.08|0
1629716200000|2021-08-23 10:56:40|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|0
1629716210000|2021-08-23 10:56:50|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|11764.37|0
1629716230000|2021-08-23 10:57:10|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|0
1629716280000|2021-08-23 10:58:00|11765.71|11765.71|11765.4|11765.4|11765.71|11765.71|11765.4|11765.4|0
1629716290000|2021-08-23 10:58:10|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|11765.75|0
1629716320000|2021-08-23 10:58:40|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|11765.64|0
1629716340000|2021-08-23 10:59:00|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|0
1629716360000|2021-08-23 10:59:20|11766.22|11766.22|11766.22|11766.22|11766.22|11766.22|11766.22|11766.22|0
1629716390000|2021-08-23 10:59:50|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|0
1629716410000|2021-08-23 11:00:10|11766.26|11766.26|11766.26|11766.26|11766.26|11766.26|11766.26|11766.26|0
1629716480000|2021-08-23 11:01:20|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|0
1629716520000|2021-08-23 11:02:00|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|0
1629716560000|2021-08-23 11:02:40|11766.24|11766.24|11766.43|11766.43|11766.43|11766.43|11766.24|11766.24|0
1629716590000|2021-08-23 11:03:10|11766.22|11766.22|11766.43|11766.43|11766.43|11766.43|11766.22|11766.22|0
1629716600000|2021-08-23 11:03:20|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|0
1629716620000|2021-08-23 11:03:40|11766.8|11766.8|11766.8|11766.8|11766.8|11766.8|11766.8|11766.8|0
1629716680000|2021-08-23 11:04:40|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|0
1629716770000|2021-08-23 11:06:10|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|11766.06|0
1629716810000|2021-08-23 11:06:50|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|11766.58|0
1629716820000|2021-08-23 11:07:00|11766.75|11766.75|11766.98|11766.98|11766.98|11766.98|11766.75|11766.75|0
1629716860000|2021-08-23 11:07:40|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|0
1629716890000|2021-08-23 11:08:10|11766.85|11766.85|11767.28|11767.28|11767.28|11767.28|11766.85|11766.85|0
1629716900000|2021-08-23 11:08:20|11767.45|11767.45|11767.45|11767.45|11767.45|11767.45|11767.45|11767.45|0
1629716950000|2021-08-23 11:09:10|11768.45|11768.45|11768.45|11768.45|11768.45|11768.45|11768.45|11768.45|0
1629716960000|2021-08-23 11:09:20|11769.46|11769.46|11769.67|11769.67|11769.67|11769.67|11769.46|11769.46|0
1629716980000|2021-08-23 11:09:40|11769.99|11769.99|11769.91|11769.91|11770.07|11770.07|11769.91|11769.91|0
1629716990000|2021-08-23 11:09:50|11770.07|11770.07|11770.23|11770.23|11770.23|11770.23|11769.99|11769.99|0
1629717000000|2021-08-23 11:10:00|11769.22|11769.22|11769.22|11769.22|11769.22|11769.22|11769.22|11769.22|0
1629717010000|2021-08-23 11:10:10|11769.3|11769.3|11769.3|11769.3|11769.3|11769.3|11769.3|11769.3|0
1629717020000|2021-08-23 11:10:20|11768.87|11768.87|11768.65|11768.65|11768.87|11768.87|11768.65|11768.65|0
1629717040000|2021-08-23 11:10:40|11767.65|11767.65|11767.65|11767.65|11767.65|11767.65|11767.65|11767.65|0
1629717050000|2021-08-23 11:10:50|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|0
1629717060000|2021-08-23 11:11:00|11767.03|11767.03|11767.03|11767.03|11767.03|11767.03|11767.03|11767.03|0
1629717070000|2021-08-23 11:11:10|11766.67|11766.67|11766.86|11766.86|11766.86|11766.86|11766.67|11766.67|0
1629717080000|2021-08-23 11:11:20|11766.04|11766.04|11765.22|11765.22|11766.04|11766.04|11765.22|11765.22|0
1629717100000|2021-08-23 11:11:40|11765.15|11765.15|11765.01|11765.01|11765.15|11765.15|11765.01|11765.01|0
1629717150000|2021-08-23 11:12:30|11765.42|11765.42|11765.29|11765.29|11765.42|11765.42|11765.29|11765.29|0
1629717170000|2021-08-23 11:12:50|11765.65|11765.65|11766.05|11766.05|11766.05|11766.05|11765.65|11765.65|0
1629717190000|2021-08-23 11:13:10|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|11767.28|0
1629717200000|2021-08-23 11:13:20|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|0
1629717220000|2021-08-23 11:13:40|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|0
1629717260000|2021-08-23 11:14:20|11767.99|11767.99|11767.99|11767.99|11767.99|11767.99|11767.99|11767.99|0
1629717300000|2021-08-23 11:15:00|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|11768.07|0
1629717310000|2021-08-23 11:15:10|11768.04|11768.04|11768.35|11768.35|11768.35|11768.35|11768|11768|0
1629717330000|2021-08-23 11:15:30|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|11768.39|0
1629717340000|2021-08-23 11:15:40|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|11768.47|0
1629717370000|2021-08-23 11:16:10|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|11768.62|0
1629717400000|2021-08-23 11:16:40|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|11769.33|0
1629717440000|2021-08-23 11:17:20|11769.11|11769.11|11768.1|11768.1|11769.11|11769.11|11768.1|11768.1|0
1629717460000|2021-08-23 11:17:40|11767.85|11767.85|11767.85|11767.85|11767.85|11767.85|11767.85|11767.85|0
1629717480000|2021-08-23 11:18:00|11767.64|11767.64|11765.46|11765.46|11767.64|11767.64|11765.46|11765.46|0
1629717510000|2021-08-23 11:18:30|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|11765.6|0
1629717520000|2021-08-23 11:18:40|11765.09|11765.09|11763.04|11763.04|11765.09|11765.09|11763.04|11763.04|0
1629717560000|2021-08-23 11:19:20|11762.77|11762.77|11762.77|11762.77|11762.77|11762.77|11762.77|11762.77|0
1629717600000|2021-08-23 11:20:00|11762.56|11762.56|11762.56|11762.56|11762.56|11762.56|11762.56|11762.56|0
1629717620000|2021-08-23 11:20:20|11762.82|11762.82|11762.82|11762.82|11762.82|11762.82|11762.82|11762.82|0
1629717640000|2021-08-23 11:20:40|11760.82|11760.82|11758.59|11758.59|11760.82|11760.82|11758.59|11758.59|0
1629717670000|2021-08-23 11:21:10|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|11757.36|0
1629717750000|2021-08-23 11:22:30|11757|11757|11756.79|11756.79|11757|11757|11756.79|11756.79|0
1629717760000|2021-08-23 11:22:40|11756.36|11756.36|11755.86|11755.86|11756.36|11756.36|11755.65|11755.65|0
1629717770000|2021-08-23 11:22:50|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1629717860000|2021-08-23 11:24:20|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|0
1629717870000|2021-08-23 11:24:30|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|0
1629717880000|2021-08-23 11:24:40|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|11755.57|0
1629717890000|2021-08-23 11:24:50|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|11755.16|0
1629717910000|2021-08-23 11:25:10|11755|11755|11755|11755|11755|11755|11755|11755|0
1629717920000|2021-08-23 11:25:20|11754.92|11754.92|11754.92|11754.92|11754.92|11754.92|11754.84|11754.84|0
1629717950000|2021-08-23 11:25:50|11753.92|11753.92|11753.92|11753.92|11753.92|11753.92|11753.92|11753.92|0
1629718060000|2021-08-23 11:27:40|11755.15|11755.15|11754.84|11754.84|11755.15|11755.15|11754.84|11754.84|0
1629718080000|2021-08-23 11:28:00|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|11755.2|0
1629718100000|2021-08-23 11:28:20|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|11755.46|0
1629718130000|2021-08-23 11:28:50|11755.54|11755.54|11755.46|11755.46|11755.54|11755.54|11755.46|11755.46|0
1629718150000|2021-08-23 11:29:10|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|11756.69|0
1629718200000|2021-08-23 11:30:00|11756.34|11756.34|11756.34|11756.34|11756.34|11756.34|11756.34|11756.34|0
1629718210000|2021-08-23 11:30:10|11756.3|11756.3|11756.19|11756.19|11756.3|11756.3|11756.19|11756.19|0
1629718270000|2021-08-23 11:31:10|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|0
1629718320000|2021-08-23 11:32:00|11756.19|11756.19|11756.41|11756.41|11756.41|11756.41|11756.19|11756.19|0
1629718370000|2021-08-23 11:32:50|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|11756.65|0
1629718380000|2021-08-23 11:33:00|11756.82|11756.82|11756.82|11756.82|11756.82|11756.82|11756.82|11756.82|0
1629718410000|2021-08-23 11:33:30|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|11758.83|0
1629718420000|2021-08-23 11:33:40|11757.82|11757.82|11757.82|11757.82|11757.82|11757.82|11757.82|11757.82|0
1629718500000|2021-08-23 11:35:00|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|11758.06|0
1629718510000|2021-08-23 11:35:10|11758.28|11758.28|11758.28|11758.28|11758.28|11758.28|11758.28|11758.28|0
1629718620000|2021-08-23 11:37:00|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|0
1629718630000|2021-08-23 11:37:10|11759.59|11759.59|11758.58|11758.58|11759.81|11759.81|11758.58|11758.58|0
1629718640000|2021-08-23 11:37:20|11759.28|11759.28|11759.64|11759.64|11759.64|11759.64|11759.28|11759.28|0
1629718650000|2021-08-23 11:37:30|11760.35|11760.35|11760.35|11760.35|11760.35|11760.35|11760.35|11760.35|0
1629718660000|2021-08-23 11:37:40|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|11759.99|0
1629718690000|2021-08-23 11:38:10|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|0
1629718730000|2021-08-23 11:38:50|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|11759.47|0
1629718790000|2021-08-23 11:39:50|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|0
1629718840000|2021-08-23 11:40:40|11759.72|11759.72|11759.97|11759.97|11759.97|11759.97|11759.72|11759.72|0
1629718860000|2021-08-23 11:41:00|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|0
1629718870000|2021-08-23 11:41:10|11759.13|11759.13|11759.34|11759.34|11759.34|11759.34|11759.13|11759.13|0
1629718920000|2021-08-23 11:42:00|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|11759.56|0
1629718930000|2021-08-23 11:42:10|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|11759.79|0
1629718950000|2021-08-23 11:42:30|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|0
1629718970000|2021-08-23 11:42:50|11759.17|11759.17|11759.17|11759.17|11759.17|11759.17|11759.17|11759.17|0
1629718980000|2021-08-23 11:43:00|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|0
1629719040000|2021-08-23 11:44:00|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|11759.52|0
1629719090000|2021-08-23 11:44:50|11759.31|11759.31|11759.31|11759.31|11759.31|11759.31|11759.31|11759.31|0
1629719120000|2021-08-23 11:45:20|11759.23|11759.23|11759.31|11759.31|11759.31|11759.31|11759.23|11759.23|0
1629719140000|2021-08-23 11:45:40|11758.95|11758.95|11757.72|11757.72|11758.95|11758.95|11757.72|11757.72|0
1629719150000|2021-08-23 11:45:50|11757.38|11757.38|11757.38|11757.38|11757.38|11757.38|11757.38|11757.38|0
1629719170000|2021-08-23 11:46:10|11755.37|11755.37|11754.6|11754.6|11755.37|11755.37|11754.37|11754.37|0
1629719230000|2021-08-23 11:47:10|11754.39|11754.39|11754.6|11754.6|11754.6|11754.6|11754.39|11754.39|0
1629719250000|2021-08-23 11:47:30|11754.39|11754.39|11754.31|11754.31|11754.39|11754.39|11754.31|11754.31|0
1629719280000|2021-08-23 11:48:00|11754.14|11754.14|11754.14|11754.14|11754.14|11754.14|11754.14|11754.14|0
1629719330000|2021-08-23 11:48:50|11753.97|11753.97|11753.97|11753.97|11753.97|11753.97|11753.97|11753.97|0
1629719340000|2021-08-23 11:49:00|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|0
1629719350000|2021-08-23 11:49:10|11753.42|11753.42|11753.42|11753.42|11753.42|11753.42|11753.42|11753.42|0
1629719360000|2021-08-23 11:49:20|11753.15|11753.15|11755.1|11755.1|11755.1|11755.1|11753.15|11753.15|0
1629719380000|2021-08-23 11:49:40|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|0
1629719400000|2021-08-23 11:50:00|11754.41|11754.41|11754.56|11754.56|11754.56|11754.56|11754.33|11754.33|0
1629719440000|2021-08-23 11:50:40|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|11754.48|0
1629719450000|2021-08-23 11:50:50|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|0
1629719480000|2021-08-23 11:51:20|11751.47|11751.47|11752.39|11752.39|11752.47|11752.47|11751.47|11751.47|0
1629719500000|2021-08-23 11:51:40|11752.32|11752.32|11752.24|11752.24|11752.32|11752.32|11752.24|11752.24|0
1629719510000|2021-08-23 11:51:50|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|11752.47|0
1629719550000|2021-08-23 11:52:30|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|0
1629719560000|2021-08-23 11:52:40|11752.47|11752.47|11752.51|11752.51|11752.51|11752.51|11752.47|11752.47|0
1629719620000|2021-08-23 11:53:40|11751.69|11751.69|11750.95|11750.95|11752.1|11752.1|11750.95|11750.95|0
1629719650000|2021-08-23 11:54:10|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|0
1629719670000|2021-08-23 11:54:30|11750.87|11750.87|11751.53|11751.53|11751.53|11751.53|11750.87|11750.87|0
1629719680000|2021-08-23 11:54:40|11751.07|11751.07|11751.32|11751.32|11751.32|11751.32|11751.07|11751.07|0
1629719740000|2021-08-23 11:55:40|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|0
1629719750000|2021-08-23 11:55:50|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|11751.46|0
1629719770000|2021-08-23 11:56:10|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|0
1629719830000|2021-08-23 11:57:10|11752.61|11752.61|11752.77|11752.77|11752.77|11752.77|11752.61|11752.61|0
1629719860000|2021-08-23 11:57:40|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|0
1629719870000|2021-08-23 11:57:50|11752.77|11752.77|11752.77|11752.77|11752.77|11752.77|11752.77|11752.77|0
1629719890000|2021-08-23 11:58:10|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|0
1629719920000|2021-08-23 11:58:40|11752.27|11752.27|11749.81|11749.81|11752.27|11752.27|11749.81|11749.81|0
1629719930000|2021-08-23 11:58:50|11749.98|11749.98|11749.46|11749.46|11749.98|11749.98|11749.46|11749.46|0
1629719940000|2021-08-23 11:59:00|11749.38|11749.38|11749.38|11749.38|11749.38|11749.38|11749.38|11749.38|0
1629719960000|2021-08-23 11:59:20|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|0
1629719980000|2021-08-23 11:59:40|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|0
1629719990000|2021-08-23 11:59:50|11749.15|11749.15|11750.75|11750.75|11750.75|11750.75|11748.15|11748.15|0
1629720000000|2021-08-23 12:00:00|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|0
1629720010000|2021-08-23 12:00:10|11749.56|11749.56|11749.18|11749.18|11749.56|11749.56|11749.07|11749.07|0
1629720040000|2021-08-23 12:00:40|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|11748.17|0
1629720050000|2021-08-23 12:00:50|11747.91|11747.91|11747.91|11747.91|11747.91|11747.91|11747.91|11747.91|0
1629720060000|2021-08-23 12:01:00|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|11746.9|0
1629720070000|2021-08-23 12:01:10|11746.77|11746.77|11746.7|11746.7|11746.77|11746.77|11746.7|11746.7|0
1629720100000|2021-08-23 12:01:40|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|11746.85|0
1629720110000|2021-08-23 12:01:50|11746.93|11746.93|11746.85|11746.85|11746.93|11746.93|11746.85|11746.85|0
1629720130000|2021-08-23 12:02:10|11747.2|11747.2|11747.06|11747.06|11747.2|11747.2|11747.06|11747.06|0
1629720140000|2021-08-23 12:02:20|11746.91|11746.91|11746.43|11746.43|11746.91|11746.91|11746.43|11746.43|0
1629720170000|2021-08-23 12:02:50|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|0
1629720180000|2021-08-23 12:03:00|11745.16|11745.16|11745.16|11745.16|11745.16|11745.16|11745.16|11745.16|0
1629720190000|2021-08-23 12:03:10|11744.64|11744.64|11744.01|11744.01|11744.71|11744.71|11744.01|11744.01|0
1629720200000|2021-08-23 12:03:20|11743.85|11743.85|11743.99|11743.99|11743.99|11743.99|11743.85|11743.85|0
1629720240000|2021-08-23 12:04:00|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|11743.95|0
1629720250000|2021-08-23 12:04:10|11744.19|11744.19|11744.62|11744.62|11744.62|11744.62|11744.19|11744.19|0
1629720270000|2021-08-23 12:04:30|11744.84|11744.84|11744.84|11744.84|11744.84|11744.84|11744.84|11744.84|0
1629720280000|2021-08-23 12:04:40|11744.68|11744.68|11744.6|11744.6|11744.68|11744.68|11744.6|11744.6|0
1629720300000|2021-08-23 12:05:00|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|0
1629720310000|2021-08-23 12:05:10|11745.82|11745.82|11744.81|11744.81|11745.82|11745.82|11744.81|11744.81|0
1629720330000|2021-08-23 12:05:30|11744.38|11744.38|11744.38|11744.38|11744.38|11744.38|11744.38|11744.38|0
1629720360000|2021-08-23 12:06:00|11743.38|11743.38|11743.38|11743.38|11743.38|11743.38|11743.38|11743.38|0
1629720410000|2021-08-23 12:06:50|11743.22|11743.22|11743.38|11743.38|11743.38|11743.38|11743.22|11743.22|0
1629720420000|2021-08-23 12:07:00|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|0
1629720440000|2021-08-23 12:07:20|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|11743.14|0
1629720460000|2021-08-23 12:07:40|11743.06|11743.06|11744.29|11744.29|11744.29|11744.29|11743.06|11743.06|0
1629720490000|2021-08-23 12:08:10|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|11744.51|0
1629720520000|2021-08-23 12:08:40|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1629720530000|2021-08-23 12:08:50|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|11745.24|0
1629720570000|2021-08-23 12:09:30|11746.25|11746.25|11746.25|11746.25|11746.25|11746.25|11746.25|11746.25|0
1629720580000|2021-08-23 12:09:40|11746.17|11746.17|11746.17|11746.17|11746.17|11746.17|11746.17|11746.17|0
1629720600000|2021-08-23 12:10:00|11746.99|11746.99|11747.95|11747.95|11747.95|11747.95|11746.99|11746.99|0
1629720630000|2021-08-23 12:10:30|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1629720680000|2021-08-23 12:11:20|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|11748.04|0
1629720710000|2021-08-23 12:11:50|11748.15|11748.15|11747.89|11747.89|11748.15|11748.15|11747.89|11747.89|0
1629720720000|2021-08-23 12:12:00|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|11747.78|0
1629720750000|2021-08-23 12:12:30|11747.54|11747.54|11747.54|11747.54|11747.54|11747.54|11747.54|11747.54|0
1629720760000|2021-08-23 12:12:40|11747.62|11747.62|11747.62|11747.62|11747.62|11747.62|11747.62|11747.62|0
1629720780000|2021-08-23 12:13:00|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|0
1629720810000|2021-08-23 12:13:30|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|0
1629720860000|2021-08-23 12:14:20|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|11748.85|0
1629720890000|2021-08-23 12:14:50|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|11748.44|0
1629720900000|2021-08-23 12:15:00|11748.61|11748.61|11746.91|11746.91|11749.05|11749.05|11746.91|11746.91|0
1629720930000|2021-08-23 12:15:30|11746.83|11746.83|11746.83|11746.83|11746.83|11746.83|11746.83|11746.83|0
1629720960000|2021-08-23 12:16:00|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|0
1629720990000|2021-08-23 12:16:30|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|0
1629721010000|2021-08-23 12:16:50|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|0
1629721030000|2021-08-23 12:17:10|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|11746.31|0
1629721060000|2021-08-23 12:17:40|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|11746.23|0
1629721070000|2021-08-23 12:17:50|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|11746.15|0
1629721090000|2021-08-23 12:18:10|11746.23|11746.23|11746.31|11746.31|11746.31|11746.31|11746.23|11746.23|0
1629721130000|2021-08-23 12:18:50|11745.88|11745.88|11745.58|11745.58|11745.88|11745.88|11745.58|11745.58|0
1629721140000|2021-08-23 12:19:00|11748.6|11748.6|11747.59|11747.59|11748.6|11748.6|11747.59|11747.59|0
1629721160000|2021-08-23 12:19:20|11747.48|11747.48|11747.4|11747.4|11747.48|11747.48|11747.4|11747.4|0
1629721220000|2021-08-23 12:20:20|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|11746.4|0
1629721230000|2021-08-23 12:20:30|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|0
1629721260000|2021-08-23 12:21:00|11746.06|11746.06|11746.19|11746.19|11746.19|11746.19|11746.06|11746.06|0
1629721270000|2021-08-23 12:21:10|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|11745.67|0
1629721300000|2021-08-23 12:21:40|11745.43|11745.43|11745.67|11745.67|11745.67|11745.67|11745.43|11745.43|0
1629721310000|2021-08-23 12:21:50|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1629721320000|2021-08-23 12:22:00|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|11745.72|0
1629721330000|2021-08-23 12:22:10|11745.94|11745.94|11745.94|11745.94|11745.94|11745.94|11745.94|11745.94|0
1629721350000|2021-08-23 12:22:30|11746.02|11746.02|11746.18|11746.18|11746.18|11746.18|11745.94|11745.94|0
1629721400000|2021-08-23 12:23:20|11746.53|11746.53|11747.64|11747.64|11747.64|11747.64|11746.53|11746.53|0
1629721410000|2021-08-23 12:23:30|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|11747.88|0
1629721430000|2021-08-23 12:23:50|11748.39|11748.39|11750.4|11750.4|11750.4|11750.4|11748.39|11748.39|0
1629721440000|2021-08-23 12:24:00|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|0
1629721460000|2021-08-23 12:24:20|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|0
1629721480000|2021-08-23 12:24:40|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|0
1629721510000|2021-08-23 12:25:10|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|0
1629721550000|2021-08-23 12:25:50|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|0
1629721580000|2021-08-23 12:26:20|11748.73|11748.73|11748.73|11748.73|11748.73|11748.73|11748.73|11748.73|0
1629721600000|2021-08-23 12:26:40|11748.9|11748.9|11748.9|11748.9|11748.9|11748.9|11748.9|11748.9|0
1629721610000|2021-08-23 12:26:50|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|11748.98|0
1629721620000|2021-08-23 12:27:00|11749.06|11749.06|11749.14|11749.14|11749.14|11749.14|11749.06|11749.06|0
1629721680000|2021-08-23 12:28:00|11749.31|11749.31|11749.48|11749.48|11749.48|11749.48|11749.31|11749.31|0
1629721770000|2021-08-23 12:29:30|11749.72|11749.72|11749.72|11749.72|11749.96|11749.96|11749.72|11749.72|0
1629721790000|2021-08-23 12:29:50|11748.9|11748.9|11748.9|11748.9|11748.9|11748.9|11748.9|11748.9|0
1629721860000|2021-08-23 12:31:00|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|0
1629721870000|2021-08-23 12:31:10|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|11747.68|0
1629721900000|2021-08-23 12:31:40|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|11746.68|0
1629721920000|2021-08-23 12:32:00|11747.07|11747.07|11747.5|11747.5|11747.5|11747.5|11747.07|11747.07|0
1629721930000|2021-08-23 12:32:10|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|11747.72|0
1629721950000|2021-08-23 12:32:30|11747.94|11747.94|11747.94|11747.94|11747.94|11747.94|11747.94|11747.94|0
1629721970000|2021-08-23 12:32:50|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|0
1629721980000|2021-08-23 12:33:00|11748.28|11748.28|11748.66|11748.66|11748.66|11748.66|11748.28|11748.28|0
1629721990000|2021-08-23 12:33:10|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|0
1629722010000|2021-08-23 12:33:30|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1629722020000|2021-08-23 12:33:40|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|0
1629722040000|2021-08-23 12:34:00|11748.74|11748.74|11749.74|11749.74|11749.74|11749.74|11748.74|11748.74|0
1629722070000|2021-08-23 12:34:30|11749.91|11749.91|11749.91|11749.91|11749.91|11749.91|11749.91|11749.91|0
1629722090000|2021-08-23 12:34:50|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|0
1629722100000|2021-08-23 12:35:00|11748.07|11748.07|11747.84|11747.84|11748.07|11748.07|11747.84|11747.84|0
1629722110000|2021-08-23 12:35:10|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|11748.05|0
1629722140000|2021-08-23 12:35:40|11747.05|11747.05|11747.05|11747.05|11747.05|11747.05|11747.05|11747.05|0
1629722160000|2021-08-23 12:36:00|11747.18|11747.18|11746.84|11746.84|11747.18|11747.18|11746.84|11746.84|0
1629722170000|2021-08-23 12:36:10|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|0
1629722240000|2021-08-23 12:37:20|11746.01|11746.01|11746.01|11746.01|11746.01|11746.01|11746.01|11746.01|0
1629722260000|2021-08-23 12:37:40|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|11746.18|0
1629722300000|2021-08-23 12:38:20|11747.18|11747.18|11746.87|11746.87|11747.18|11747.18|11746.87|11746.87|0
1629722320000|2021-08-23 12:38:40|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|0
1629722330000|2021-08-23 12:38:50|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|11746.71|0
1629722340000|2021-08-23 12:39:00|11746.88|11746.88|11746.96|11746.96|11746.96|11746.96|11746.88|11746.88|0
1629722350000|2021-08-23 12:39:10|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|11746.79|0
1629722360000|2021-08-23 12:39:20|11747|11747|11746.79|11746.79|11747|11747|11746.79|11746.79|0
1629722370000|2021-08-23 12:39:30|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|0
1629722390000|2021-08-23 12:39:50|11747.84|11747.84|11747.03|11747.03|11747.84|11747.84|11747.03|11747.03|0
1629722400000|2021-08-23 12:40:00|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|11747.1|0
1629722420000|2021-08-23 12:40:20|11747.14|11747.14|11747.14|11747.14|11747.14|11747.14|11747.14|11747.14|0
1629722430000|2021-08-23 12:40:30|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|11747.06|0
1629722460000|2021-08-23 12:41:00|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|11747.23|0
1629722470000|2021-08-23 12:41:10|11747.5|11747.5|11747.5|11747.5|11747.5|11747.5|11747.5|11747.5|0
1629722520000|2021-08-23 12:42:00|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|11747.57|0
1629722560000|2021-08-23 12:42:40|11747.65|11747.65|11747.73|11747.73|11747.73|11747.73|11747.65|11747.65|0
1629722580000|2021-08-23 12:43:00|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|0
1629722590000|2021-08-23 12:43:10|11748.35|11748.35|11749.58|11749.58|11749.58|11749.58|11748.35|11748.35|0
1629722600000|2021-08-23 12:43:20|11749.51|11749.51|11749.85|11749.85|11749.85|11749.85|11749.51|11749.51|0
1629722620000|2021-08-23 12:43:40|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|0
1629722630000|2021-08-23 12:43:50|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|11749.33|0
1629722640000|2021-08-23 12:44:00|11749.25|11749.25|11749.25|11749.25|11749.25|11749.25|11749.25|11749.25|0
1629722710000|2021-08-23 12:45:10|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|11748.02|0
1629722750000|2021-08-23 12:45:50|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|11748.24|0
1629722760000|2021-08-23 12:46:00|11748.02|11748.02|11746.04|11746.04|11748.02|11748.02|11746.04|11746.04|0
1629722800000|2021-08-23 12:46:40|11745.87|11745.87|11745.87|11745.87|11745.87|11745.87|11745.87|11745.87|0
1629722810000|2021-08-23 12:46:50|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|11746.39|0
1629722830000|2021-08-23 12:47:10|11746.73|11746.73|11748.91|11748.91|11748.91|11748.91|11746.73|11746.73|0
1629722840000|2021-08-23 12:47:20|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|0
1629722850000|2021-08-23 12:47:30|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|0
1629722860000|2021-08-23 12:47:40|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|11749.12|0
1629722870000|2021-08-23 12:47:50|11749.25|11749.25|11748.95|11748.95|11749.25|11749.25|11748.95|11748.95|0
1629722880000|2021-08-23 12:48:00|11749.22|11749.22|11749.46|11749.46|11749.46|11749.46|11749.22|11749.22|0
1629722890000|2021-08-23 12:48:10|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|11749.03|0
1629722900000|2021-08-23 12:48:20|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|11749.34|0
1629722930000|2021-08-23 12:48:50|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|0
1629722940000|2021-08-23 12:49:00|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|11750.74|0
1629723060000|2021-08-23 12:51:00|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|0
1629723100000|2021-08-23 12:51:40|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|11751.53|0
1629723140000|2021-08-23 12:52:20|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|11751.45|0
1629723200000|2021-08-23 12:53:20|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|0
1629723210000|2021-08-23 12:53:30|11752.21|11752.21|11750.2|11750.2|11752.21|11752.21|11750.2|11750.2|0
1629723220000|2021-08-23 12:53:40|11750.17|11750.17|11750.09|11750.09|11750.17|11750.17|11750.09|11750.09|0
1629723240000|2021-08-23 12:54:00|11749.88|11749.88|11749.88|11749.88|11749.88|11749.88|11749.88|11749.88|0
1629723280000|2021-08-23 12:54:40|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|11750.02|0
1629723290000|2021-08-23 12:54:50|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|0
1629723300000|2021-08-23 12:55:00|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|0
1629723350000|2021-08-23 12:55:50|11750.28|11750.28|11749.85|11749.85|11750.28|11750.28|11749.85|11749.85|0
1629723360000|2021-08-23 12:56:00|11750.28|11750.28|11749.85|11749.85|11750.28|11750.28|11749.85|11749.85|0
1629723390000|2021-08-23 12:56:30|11749.77|11749.77|11749.98|11749.98|11749.98|11749.98|11749.77|11749.77|0
1629723410000|2021-08-23 12:56:50|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|0
1629723420000|2021-08-23 12:57:00|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|11751.48|0
1629723450000|2021-08-23 12:57:30|11751.61|11751.61|11751.61|11751.61|11751.61|11751.61|11751.61|11751.61|0
1629723500000|2021-08-23 12:58:20|11751.26|11751.26|11751.19|11751.19|11751.43|11751.43|11751.19|11751.19|0
1629723540000|2021-08-23 12:59:00|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|0
1629723550000|2021-08-23 12:59:10|11751.59|11751.59|11751.66|11751.66|11751.66|11751.66|11751.59|11751.59|0
1629723560000|2021-08-23 12:59:20|11752.02|11752.02|11753.02|11753.02|11753.02|11753.02|11752.02|11752.02|0
1629723580000|2021-08-23 12:59:40|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|11752.61|0
1629723600000|2021-08-23 13:00:00|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|0
1629723610000|2021-08-23 13:00:10|11751.94|11751.94|11752.16|11752.16|11752.16|11752.16|11751.94|11751.94|0
1629723620000|2021-08-23 13:00:20|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|11752.98|0
1629723650000|2021-08-23 13:00:50|11753.15|11753.15|11753.15|11753.15|11753.15|11753.15|11753.15|11753.15|0
1629723660000|2021-08-23 13:01:00|11753.5|11753.5|11753.5|11753.5|11753.5|11753.5|11753.5|11753.5|0
1629723670000|2021-08-23 13:01:10|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|0
1629723680000|2021-08-23 13:01:20|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|0
1629723700000|2021-08-23 13:01:40|11753.12|11753.12|11753.22|11753.22|11753.41|11753.41|11753.08|11753.08|0
1629723710000|2021-08-23 13:01:50|11754.22|11754.22|11754.01|11754.01|11754.22|11754.22|11754.01|11754.01|0
1629723720000|2021-08-23 13:02:00|11754.36|11754.36|11754.36|11754.36|11754.36|11754.36|11754.36|11754.36|0
1629723730000|2021-08-23 13:02:10|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|0
1629723750000|2021-08-23 13:02:30|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|0
1629723780000|2021-08-23 13:03:00|11754.56|11754.56|11754.08|11754.08|11754.56|11754.56|11754.08|11754.08|0
1629723790000|2021-08-23 13:03:10|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|0
1629723800000|2021-08-23 13:03:20|11753.76|11753.76|11753.84|11753.84|11753.84|11753.84|11753.76|11753.76|0
1629723810000|2021-08-23 13:03:30|11753.92|11753.92|11753.51|11753.51|11753.92|11753.92|11753.51|11753.51|0
1629723840000|2021-08-23 13:04:00|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|0
1629723880000|2021-08-23 13:04:40|11753.23|11753.23|11752.72|11752.72|11753.23|11753.23|11752.72|11752.72|0
1629723900000|2021-08-23 13:05:00|11752.29|11752.29|11752.36|11752.36|11752.44|11752.44|11752.29|11752.29|0
1629723940000|2021-08-23 13:05:40|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|0
1629724020000|2021-08-23 13:07:00|11751.43|11751.43|11751.43|11751.43|11751.43|11751.43|11751.43|11751.43|0
1629724030000|2021-08-23 13:07:10|11751.59|11751.59|11752.34|11752.34|11752.34|11752.34|11751.59|11751.59|0
1629724040000|2021-08-23 13:07:20|11752.56|11752.56|11751.33|11751.33|11752.56|11752.56|11751.33|11751.33|0
1629724090000|2021-08-23 13:08:10|11751.09|11751.09|11751.09|11751.09|11751.09|11751.09|11751.09|11751.09|0
1629724130000|2021-08-23 13:08:50|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|11750.85|0
1629724160000|2021-08-23 13:09:20|11749.85|11749.85|11750.85|11750.85|11750.85|11750.85|11749.85|11749.85|0
1629724200000|2021-08-23 13:10:00|11749.62|11749.62|11749.62|11749.62|11749.62|11749.62|11749.62|11749.62|0
1629724210000|2021-08-23 13:10:10|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|11748.39|0
1629724250000|2021-08-23 13:10:50|11749.4|11749.4|11749.4|11749.4|11749.4|11749.4|11749.4|11749.4|0
1629724330000|2021-08-23 13:12:10|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|0
1629724340000|2021-08-23 13:12:20|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|0
1629724360000|2021-08-23 13:12:40|11750.72|11750.72|11750.72|11750.72|11750.72|11750.72|11750.72|11750.72|0
1629724370000|2021-08-23 13:12:50|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|0
1629724400000|2021-08-23 13:13:20|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|11751.8|0
1629724410000|2021-08-23 13:13:30|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|0
1629724430000|2021-08-23 13:13:50|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|0
1629724440000|2021-08-23 13:14:00|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|0
1629724450000|2021-08-23 13:14:10|11751.25|11751.25|11750.99|11750.99|11751.25|11751.25|11750.99|11750.99|0
1629724460000|2021-08-23 13:14:20|11750.91|11750.91|11750.75|11750.75|11750.91|11750.91|11750.67|11750.67|0
1629724470000|2021-08-23 13:14:30|11750.29|11750.29|11750.08|11750.08|11750.29|11750.29|11750.08|11750.08|0
1629724480000|2021-08-23 13:14:40|11749.64|11749.64|11749.64|11749.64|11749.64|11749.64|11749.64|11749.64|0
1629724490000|2021-08-23 13:14:50|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|11749.86|0
1629724510000|2021-08-23 13:15:10|11749.15|11749.15|11749.15|11749.15|11749.15|11749.15|11749.15|11749.15|0
1629724520000|2021-08-23 13:15:20|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|11749.58|0
1629724530000|2021-08-23 13:15:30|11749.42|11749.42|11749.56|11749.56|11749.56|11749.56|11749.42|11749.42|0
1629724540000|2021-08-23 13:15:40|11749.7|11749.7|11750.43|11750.43|11750.43|11750.43|11749.43|11749.43|0
1629724560000|2021-08-23 13:16:00|11749.43|11749.43|11748.2|11748.2|11749.43|11749.43|11748.2|11748.2|0
1629724610000|2021-08-23 13:16:50|11748.36|11748.36|11749.03|11749.03|11749.44|11749.44|11748.03|11748.03|0
1629724620000|2021-08-23 13:17:00|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|11748.62|0
1629724630000|2021-08-23 13:17:10|11748.34|11748.34|11749.34|11749.34|11749.34|11749.34|11748.34|11748.34|0
1629724650000|2021-08-23 13:17:30|11749.7|11749.7|11750.05|11750.05|11750.05|11750.05|11749.7|11749.7|0
1629724660000|2021-08-23 13:17:40|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|11750.13|0
1629724700000|2021-08-23 13:18:20|11750|11750|11750|11750|11750|11750|11750|11750|0
1629724710000|2021-08-23 13:18:30|11748.28|11748.28|11749.29|11749.29|11749.29|11749.29|11748.28|11748.28|0
1629724730000|2021-08-23 13:18:50|11749.46|11749.46|11750.46|11750.46|11750.46|11750.46|11749.46|11749.46|0
1629724740000|2021-08-23 13:19:00|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|0
1629724760000|2021-08-23 13:19:20|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|11751.2|0
1629724770000|2021-08-23 13:19:30|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|11751.41|0
1629724780000|2021-08-23 13:19:40|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|0
1629724800000|2021-08-23 13:20:00|11750.68|11750.68|11749.92|11749.92|11750.68|11750.68|11749.92|11749.92|0
1629724820000|2021-08-23 13:20:20|11750.1|11750.1|11750.1|11750.1|11750.1|11750.1|11750.1|11750.1|0
1629724860000|2021-08-23 13:21:00|11749.09|11749.09|11749.19|11749.19|11749.19|11749.19|11748.85|11748.85|0
1629724880000|2021-08-23 13:21:20|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|0
1629724890000|2021-08-23 13:21:30|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|0
1629724920000|2021-08-23 13:22:00|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|11748.13|0
1629724930000|2021-08-23 13:22:10|11748.3|11748.3|11748.3|11748.3|11748.3|11748.3|11748.3|11748.3|0
1629724940000|2021-08-23 13:22:20|11748.17|11748.17|11748.04|11748.04|11748.17|11748.17|11748.04|11748.04|0
1629724960000|2021-08-23 13:22:40|11748.21|11748.21|11748.21|11748.21|11748.38|11748.38|11748.21|11748.21|0
1629724970000|2021-08-23 13:22:50|11746.98|11746.98|11746.9|11746.9|11746.98|11746.98|11746.9|11746.9|0
1629724980000|2021-08-23 13:23:00|11746.68|11746.68|11748.45|11748.45|11748.45|11748.45|11746.68|11746.68|0
1629725000000|2021-08-23 13:23:20|11747.45|11747.45|11746.45|11746.45|11747.45|11747.45|11746.45|11746.45|0
1629725020000|2021-08-23 13:23:40|11746.52|11746.52|11746.12|11746.12|11746.52|11746.52|11746.12|11746.12|0
1629725030000|2021-08-23 13:23:50|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|11745.11|0
1629725040000|2021-08-23 13:24:00|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|11744.05|0
1629725050000|2021-08-23 13:24:10|11743.23|11743.23|11743.23|11743.23|11743.23|11743.23|11743.23|11743.23|0
1629725060000|2021-08-23 13:24:20|11742.82|11742.82|11742.48|11742.48|11742.82|11742.82|11742.48|11742.48|0
1629725100000|2021-08-23 13:25:00|11742.12|11742.12|11742.65|11742.65|11742.83|11742.83|11742.12|11742.12|0
1629725110000|2021-08-23 13:25:10|11742.57|11742.57|11742.66|11742.66|11742.66|11742.66|11742.49|11742.49|0
1629725120000|2021-08-23 13:25:20|11741.43|11741.43|11741.35|11741.35|11741.43|11741.43|11741.35|11741.35|0
1629725130000|2021-08-23 13:25:30|11741.01|11741.01|11740.85|11740.85|11741.01|11741.01|11740.85|11740.85|0
1629725150000|2021-08-23 13:25:50|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|11740.68|0
1629725160000|2021-08-23 13:26:00|11740.85|11740.85|11740.5|11740.5|11740.85|11740.85|11740.5|11740.5|0
1629725170000|2021-08-23 13:26:10|11740.14|11740.14|11736.7|11736.7|11740.14|11740.14|11736.7|11736.7|0
1629725190000|2021-08-23 13:26:30|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|11738.71|0
1629725220000|2021-08-23 13:27:00|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|11738.19|0
1629725250000|2021-08-23 13:27:30|11738.03|11738.03|11738.03|11738.03|11738.03|11738.03|11738.03|11738.03|0
1629725280000|2021-08-23 13:28:00|11737.8|11737.8|11737.8|11737.8|11737.8|11737.8|11737.8|11737.8|0
1629725290000|2021-08-23 13:28:10|11737.72|11737.72|11737.65|11737.65|11737.8|11737.8|11737.65|11737.65|0
1629725300000|2021-08-23 13:28:20|11736.65|11736.65|11734.72|11734.72|11736.65|11736.65|11734.64|11734.64|0
1629725310000|2021-08-23 13:28:30|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|11734.45|0
1629725320000|2021-08-23 13:28:40|11734.05|11734.05|11734.05|11734.05|11734.05|11734.05|11734.05|11734.05|0
1629725330000|2021-08-23 13:28:50|11733.34|11733.34|11734.7|11734.7|11734.7|11734.7|11733.34|11733.34|0
1629725340000|2021-08-23 13:29:00|11734.29|11734.29|11734.29|11734.29|11734.29|11734.29|11734.29|11734.29|0
1629725350000|2021-08-23 13:29:10|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|11733.93|0
1629725360000|2021-08-23 13:29:20|11734.15|11734.15|11735.37|11735.37|11735.37|11735.37|11734.15|11734.15|0
1629725370000|2021-08-23 13:29:30|11736.37|11736.37|11736.59|11736.59|11736.59|11736.59|11736.37|11736.37|0
1629725380000|2021-08-23 13:29:40|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|11736.18|0
1629725390000|2021-08-23 13:29:50|11736.53|11736.53|11737.16|11737.16|11737.16|11737.16|11736.53|11736.53|0
1629725400000|2021-08-23 13:30:00|11737.12|11737.12|11735.1|11735.1|11738.92|11738.92|11734.03|11734.03|0
1629725410000|2021-08-23 13:30:10|11734.89|11734.89|11735.13|11735.13|11735.13|11735.13|11734.89|11734.89|0
1629725420000|2021-08-23 13:30:20|11735.27|11735.27|11737.15|11737.15|11737.56|11737.56|11735.27|11735.27|0
1629725430000|2021-08-23 13:30:30|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|11737.19|0
1629725460000|2021-08-23 13:31:00|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|11737.03|0
1629725470000|2021-08-23 13:31:10|11734.02|11734.02|11736.02|11736.02|11736.02|11736.02|11734.02|11734.02|0
1629725480000|2021-08-23 13:31:20|11735.62|11735.62|11734.91|11734.91|11735.62|11735.62|11734.91|11734.91|0
1629725490000|2021-08-23 13:31:30|11734.55|11734.55|11733.55|11733.55|11734.55|11734.55|11733.55|11733.55|0
1629725510000|2021-08-23 13:31:50|11733.79|11733.79|11735.8|11735.8|11735.8|11735.8|11733.79|11733.79|0
1629725520000|2021-08-23 13:32:00|11734.79|11734.79|11733.79|11733.79|11734.79|11734.79|11733.79|11733.79|0
1629725530000|2021-08-23 13:32:10|11734.1|11734.1|11734.75|11734.75|11734.75|11734.75|11734.1|11734.1|0
1629725540000|2021-08-23 13:32:20|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|11734.79|0
1629725550000|2021-08-23 13:32:30|11736.8|11736.8|11737.02|11737.02|11737.02|11737.02|11736.8|11736.8|0
1629725560000|2021-08-23 13:32:40|11738.02|11738.02|11740.61|11740.61|11741.02|11741.02|11738.02|11738.02|0
1629725570000|2021-08-23 13:32:50|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|11740.97|0
1629725580000|2021-08-23 13:33:00|11741.38|11741.38|11740.9|11740.9|11741.38|11741.38|11740.9|11740.9|0
1629725590000|2021-08-23 13:33:10|11741.9|11741.9|11741.49|11741.49|11741.9|11741.9|11741.49|11741.49|0
1629725600000|2021-08-23 13:33:20|11741.38|11741.38|11741.35|11741.35|11741.38|11741.38|11741.35|11741.35|0
1629725620000|2021-08-23 13:33:40|11741.13|11741.13|11740.67|11740.67|11741.13|11741.13|11740.67|11740.67|0
1629725630000|2021-08-23 13:33:50|11739.15|11739.15|11739.29|11739.29|11739.29|11739.29|11738.94|11738.94|0
1629725640000|2021-08-23 13:34:00|11738.58|11738.58|11737.58|11737.58|11738.58|11738.58|11736.58|11736.58|0
1629725650000|2021-08-23 13:34:10|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|0
1629725660000|2021-08-23 13:34:20|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|0
1629725670000|2021-08-23 13:34:30|11737.81|11737.81|11736.92|11736.92|11737.81|11737.81|11736.92|11736.92|0
1629725680000|2021-08-23 13:34:40|11736.71|11736.71|11736.32|11736.32|11736.71|11736.71|11736.32|11736.32|0
1629725690000|2021-08-23 13:34:50|11737.33|11737.33|11737.23|11737.23|11737.51|11737.51|11737.23|11737.23|0
1629725700000|2021-08-23 13:35:00|11737.45|11737.45|11734.97|11734.97|11737.45|11737.45|11734.97|11734.97|0
1629725710000|2021-08-23 13:35:10|11735.21|11735.21|11735.21|11735.21|11735.21|11735.21|11735.21|11735.21|0
1629725730000|2021-08-23 13:35:30|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|11735.08|0
1629725740000|2021-08-23 13:35:40|11734.07|11734.07|11733.84|11733.84|11734.15|11734.15|11733.84|11733.84|0
1629725750000|2021-08-23 13:35:50|11731.83|11731.83|11730.03|11730.03|11731.83|11731.83|11730.03|11730.03|0
1629725760000|2021-08-23 13:36:00|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|0
1629725770000|2021-08-23 13:36:10|11732.26|11732.26|11732.02|11732.02|11732.26|11732.26|11732.02|11732.02|0
1629725780000|2021-08-23 13:36:20|11731.94|11731.94|11733.11|11733.11|11733.11|11733.11|11731.87|11731.87|0
1629725810000|2021-08-23 13:36:50|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|11733.46|0
1629725830000|2021-08-23 13:37:10|11734.28|11734.28|11736.13|11736.13|11736.29|11736.29|11734.28|11734.28|0
1629725840000|2021-08-23 13:37:20|11737.13|11737.13|11737.13|11737.13|11737.13|11737.13|11737.13|11737.13|0
1629725850000|2021-08-23 13:37:30|11737.54|11737.54|11737.35|11737.35|11737.54|11737.54|11737.13|11737.13|0
1629725860000|2021-08-23 13:37:40|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|0
1629725870000|2021-08-23 13:37:50|11737.64|11737.64|11738|11738|11738|11738|11737.64|11737.64|0
1629725880000|2021-08-23 13:38:00|11737.76|11737.76|11737.54|11737.54|11737.76|11737.76|11737.54|11737.54|0
1629725890000|2021-08-23 13:38:10|11737.33|11737.33|11734.75|11734.75|11737.33|11737.33|11733.91|11733.91|0
1629725950000|2021-08-23 13:39:10|11734.51|11734.51|11734.51|11734.51|11734.51|11734.51|11734.51|11734.51|0
1629725960000|2021-08-23 13:39:20|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1629725970000|2021-08-23 13:39:30|11734.12|11734.12|11733.58|11733.58|11734.12|11734.12|11733.41|11733.41|0
1629725980000|2021-08-23 13:39:40|11733.24|11733.24|11733.24|11733.24|11733.24|11733.24|11733.24|11733.24|0
1629725990000|2021-08-23 13:39:50|11733|11733|11732.76|11732.76|11733|11733|11732.76|11732.76|0
1629726000000|2021-08-23 13:40:00|11733|11733|11733|11733|11733|11733|11733|11733|0
1629726010000|2021-08-23 13:40:10|11730.99|11730.99|11729.83|11729.83|11730.99|11730.99|11729.75|11729.75|0
1629726020000|2021-08-23 13:40:20|11730.57|11730.57|11727.21|11727.21|11730.57|11730.57|11726.94|11726.94|0
1629726030000|2021-08-23 13:40:30|11728.21|11728.21|11728.57|11728.57|11728.57|11728.57|11728.21|11728.21|0
1629726040000|2021-08-23 13:40:40|11728.21|11728.21|11729.22|11729.22|11729.22|11729.22|11728.21|11728.21|0
1629726050000|2021-08-23 13:40:50|11727.21|11727.21|11727.21|11727.21|11727.21|11727.21|11727.21|11727.21|0
1629726060000|2021-08-23 13:41:00|11726.85|11726.85|11727|11727|11727|11727|11726.59|11726.59|0
1629726070000|2021-08-23 13:41:10|11726.96|11726.96|11728.97|11728.97|11728.97|11728.97|11726.96|11726.96|0
1629726120000|2021-08-23 13:42:00|11728.73|11728.73|11727.64|11727.64|11728.73|11728.73|11727.64|11727.64|0
1629726130000|2021-08-23 13:42:10|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|11727.3|0
1629726150000|2021-08-23 13:42:30|11727.46|11727.46|11727.54|11727.54|11727.54|11727.54|11727.46|11727.46|0
1629726170000|2021-08-23 13:42:50|11727.9|11727.9|11728.08|11728.08|11728.08|11728.08|11727.82|11727.82|0
1629726210000|2021-08-23 13:43:30|11728.23|11728.23|11728.45|11728.45|11728.45|11728.45|11728.23|11728.23|0
1629726240000|2021-08-23 13:44:00|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|11728.21|0
1629726260000|2021-08-23 13:44:20|11728.42|11728.42|11729.65|11729.65|11729.65|11729.65|11728.42|11728.42|0
1629726270000|2021-08-23 13:44:30|11730|11730|11730|11730|11730.82|11730.82|11730|11730|0
1629726280000|2021-08-23 13:44:40|11729.79|11729.79|11729.79|11729.79|11729.79|11729.79|11729.79|11729.79|0
1629726300000|2021-08-23 13:45:00|11729.55|11729.55|11730.07|11730.07|11731.07|11731.07|11729.07|11729.07|0
1629726310000|2021-08-23 13:45:10|11730.31|11730.31|11730.38|11730.38|11730.79|11730.79|11730.31|11730.31|0
1629726320000|2021-08-23 13:45:20|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|11730.03|0
1629726330000|2021-08-23 13:45:30|11729.86|11729.86|11728.98|11728.98|11729.86|11729.86|11728.98|11728.98|0
1629726340000|2021-08-23 13:45:40|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|11729.2|0
1629726350000|2021-08-23 13:45:50|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|0
1629726370000|2021-08-23 13:46:10|11729.91|11729.91|11732|11732|11732|11732|11729.91|11729.91|0
1629726390000|2021-08-23 13:46:30|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|0
1629726420000|2021-08-23 13:47:00|11733.74|11733.74|11734.09|11734.09|11734.09|11734.09|11733.74|11733.74|0
1629726430000|2021-08-23 13:47:10|11734.26|11734.26|11734.26|11734.26|11734.26|11734.26|11734.26|11734.26|0
1629726460000|2021-08-23 13:47:40|11734.43|11734.43|11735.1|11735.1|11735.1|11735.1|11734.43|11734.43|0
1629726470000|2021-08-23 13:47:50|11734.7|11734.7|11734.7|11734.7|11734.7|11734.7|11734.7|11734.7|0
1629726490000|2021-08-23 13:48:10|11735.21|11735.21|11735.43|11735.43|11735.43|11735.43|11735.21|11735.21|0
1629726510000|2021-08-23 13:48:30|11735.77|11735.77|11735.77|11735.77|11735.77|11735.77|11735.77|11735.77|0
1629726550000|2021-08-23 13:49:10|11735.99|11735.99|11735.77|11735.77|11735.99|11735.99|11735.77|11735.77|0
1629726560000|2021-08-23 13:49:20|11735.93|11735.93|11735.71|11735.71|11735.93|11735.93|11735.63|11735.63|0
1629726580000|2021-08-23 13:49:40|11735.93|11735.93|11736.28|11736.28|11736.28|11736.28|11735.93|11735.93|0
1629726590000|2021-08-23 13:49:50|11736.69|11736.69|11735.46|11735.46|11736.69|11736.69|11735.46|11735.46|0
1629726600000|2021-08-23 13:50:00|11735.62|11735.62|11731.45|11731.45|11735.62|11735.62|11731.18|11731.18|0
1629726610000|2021-08-23 13:50:10|11730.75|11730.75|11729.52|11729.52|11730.75|11730.75|11729.52|11729.52|0
1629726630000|2021-08-23 13:50:30|11729.17|11729.17|11729.17|11729.17|11729.17|11729.17|11729.17|11729.17|0
1629726640000|2021-08-23 13:50:40|11729.01|11729.01|11728.6|11728.6|11729.01|11729.01|11728.52|11728.52|0
1629726650000|2021-08-23 13:50:50|11728.68|11728.68|11729.7|11729.7|11729.7|11729.7|11728.52|11728.52|0
1629726660000|2021-08-23 13:51:00|11728.98|11728.98|11729.74|11729.74|11729.74|11729.74|11728.98|11728.98|0
1629726670000|2021-08-23 13:51:10|11729.9|11729.9|11728.9|11728.9|11729.9|11729.9|11728.9|11728.9|0
1629726680000|2021-08-23 13:51:20|11728.82|11728.82|11730.29|11730.29|11730.29|11730.29|11728.82|11728.82|0
1629726690000|2021-08-23 13:51:30|11730.6|11730.6|11730.8|11730.8|11730.8|11730.8|11730.29|11730.29|0
1629726700000|2021-08-23 13:51:40|11731.8|11731.8|11731.8|11731.8|11731.8|11731.8|11731.8|11731.8|0
1629726710000|2021-08-23 13:51:50|11731.57|11731.57|11731.41|11731.41|11731.57|11731.57|11731.41|11731.41|0
1629726720000|2021-08-23 13:52:00|11731.33|11731.33|11731.33|11731.33|11731.33|11731.33|11731.33|11731.33|0
1629726730000|2021-08-23 13:52:10|11731.25|11731.25|11732.24|11732.24|11732.24|11732.24|11731.01|11731.01|0
1629726740000|2021-08-23 13:52:20|11731.01|11731.01|11732.01|11732.01|11732.01|11732.01|11731.01|11731.01|0
1629726750000|2021-08-23 13:52:30|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|11732.25|0
1629726760000|2021-08-23 13:52:40|11732.47|11732.47|11732.25|11732.25|11732.47|11732.47|11732.25|11732.25|0
1629726770000|2021-08-23 13:52:50|11733.26|11733.26|11734.02|11734.02|11734.02|11734.02|11733.02|11733.02|0
1629726780000|2021-08-23 13:53:00|11733.99|11733.99|11734.1|11734.1|11734.1|11734.1|11733.99|11733.99|0
1629726790000|2021-08-23 13:53:10|11733.88|11733.88|11733.88|11733.88|11733.88|11733.88|11733.88|11733.88|0
1629726800000|2021-08-23 13:53:20|11734.1|11734.1|11734.13|11734.13|11734.13|11734.13|11734.1|11734.1|0
1629726820000|2021-08-23 13:53:40|11735.14|11735.14|11735.19|11735.19|11735.19|11735.19|11735.14|11735.14|0
1629726830000|2021-08-23 13:53:50|11735.35|11735.35|11735.43|11735.43|11735.43|11735.43|11735.35|11735.35|0
1629726840000|2021-08-23 13:54:00|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|11735.78|0
1629726850000|2021-08-23 13:54:10|11733.77|11733.77|11733.77|11733.77|11733.77|11733.77|11733.77|11733.77|0
1629726860000|2021-08-23 13:54:20|11733.69|11733.69|11733.61|11733.61|11733.69|11733.69|11733.61|11733.61|0
1629726870000|2021-08-23 13:54:30|11734.02|11734.02|11733.99|11733.99|11734.02|11734.02|11733.99|11733.99|0
1629726880000|2021-08-23 13:54:40|11733.88|11733.88|11733.9|11733.9|11733.9|11733.9|11733.66|11733.66|0
1629726900000|2021-08-23 13:55:00|11733.68|11733.68|11734.69|11734.69|11734.69|11734.69|11733.68|11733.68|0
1629726930000|2021-08-23 13:55:30|11734.28|11734.28|11734.28|11734.28|11734.28|11734.28|11734.28|11734.28|0
1629726940000|2021-08-23 13:55:40|11734.44|11734.44|11734.36|11734.36|11734.44|11734.44|11734.36|11734.36|0
1629726950000|2021-08-23 13:55:50|11734.28|11734.28|11731.86|11731.86|11734.28|11734.28|11731.86|11731.86|0
1629726960000|2021-08-23 13:56:00|11731.69|11731.69|11731.28|11731.28|11731.69|11731.69|11731.28|11731.28|0
1629726980000|2021-08-23 13:56:20|11731.36|11731.36|11731.36|11731.36|11731.36|11731.36|11731.36|11731.36|0
1629726990000|2021-08-23 13:56:30|11732.36|11732.36|11732.61|11732.61|11733.18|11733.18|11732.36|11732.36|0
1629727020000|2021-08-23 13:57:00|11732.39|11732.39|11731.96|11731.96|11732.39|11732.39|11731.96|11731.96|0
1629727030000|2021-08-23 13:57:10|11732.17|11732.17|11732.17|11732.17|11732.17|11732.17|11732.17|11732.17|0
1629727040000|2021-08-23 13:57:20|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|0
1629727060000|2021-08-23 13:57:40|11733.17|11733.17|11732.81|11732.81|11733.17|11733.17|11732.81|11732.81|0
1629727070000|2021-08-23 13:57:50|11733.22|11733.22|11733.22|11733.22|11733.22|11733.22|11733.22|11733.22|0
1629727080000|2021-08-23 13:58:00|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|0
1629727090000|2021-08-23 13:58:10|11733.03|11733.03|11733.03|11733.03|11733.03|11733.03|11732.96|11732.96|0
1629727100000|2021-08-23 13:58:20|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|11732.96|0
1629727110000|2021-08-23 13:58:30|11734.18|11734.18|11734.18|11734.18|11734.18|11734.18|11734.18|11734.18|0
1629727150000|2021-08-23 13:59:10|11734.4|11734.4|11734.4|11734.4|11734.4|11734.4|11734.4|11734.4|0
1629727180000|2021-08-23 13:59:40|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|0
1629727190000|2021-08-23 13:59:50|11734.36|11734.36|11735.37|11735.37|11735.37|11735.37|11734.36|11734.36|0
1629727200000|2021-08-23 14:00:00|11735.61|11735.61|11735.29|11735.29|11735.61|11735.61|11735.05|11735.05|0
1629727210000|2021-08-23 14:00:10|11735.5|11735.5|11735.24|11735.24|11735.5|11735.5|11735.24|11735.24|0
1629727230000|2021-08-23 14:00:30|11736.24|11736.24|11736.02|11736.02|11736.24|11736.24|11736.02|11736.02|0
1629727240000|2021-08-23 14:00:40|11737.25|11737.25|11737.12|11737.12|11737.25|11737.25|11737.12|11737.12|0
1629727250000|2021-08-23 14:00:50|11736.91|11736.91|11736.91|11736.91|11736.91|11736.91|11736.91|11736.91|0
1629727260000|2021-08-23 14:01:00|11737.91|11737.91|11738.95|11738.95|11738.95|11738.95|11737.91|11737.91|0
1629727280000|2021-08-23 14:01:20|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|11738.81|0
1629727290000|2021-08-23 14:01:30|11738.64|11738.64|11738.47|11738.47|11738.64|11738.64|11738.47|11738.47|0
1629727300000|2021-08-23 14:01:40|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|11738.3|0
1629727320000|2021-08-23 14:02:00|11738.17|11738.17|11737.17|11737.17|11738.17|11738.17|11737.17|11737.17|0
1629727330000|2021-08-23 14:02:10|11738.4|11738.4|11738.4|11738.4|11738.4|11738.4|11738.4|11738.4|0
1629727340000|2021-08-23 14:02:20|11738.56|11738.56|11738.69|11738.69|11738.9|11738.9|11738.56|11738.56|0
1629727360000|2021-08-23 14:02:40|11738.86|11738.86|11738.71|11738.71|11738.86|11738.86|11738.69|11738.69|0
1629727380000|2021-08-23 14:03:00|11739.06|11739.06|11738.66|11738.66|11739.06|11739.06|11738.66|11738.66|0
1629727390000|2021-08-23 14:03:10|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|11738.37|0
1629727400000|2021-08-23 14:03:20|11738.22|11738.22|11738.22|11738.22|11738.22|11738.22|11738.22|11738.22|0
1629727410000|2021-08-23 14:03:30|11737.82|11737.82|11738.25|11738.25|11738.25|11738.25|11737.82|11737.82|0
1629727420000|2021-08-23 14:03:40|11738.1|11738.1|11737.82|11737.82|11738.82|11738.82|11737.82|11737.82|0
1629727430000|2021-08-23 14:03:50|11738.09|11738.09|11739.85|11739.85|11739.85|11739.85|11738.05|11738.05|0
1629727440000|2021-08-23 14:04:00|11740.86|11740.86|11740.92|11740.92|11741.62|11741.62|11740.86|11740.86|0
1629727450000|2021-08-23 14:04:10|11741.21|11741.21|11742.15|11742.15|11742.44|11742.44|11741.21|11741.21|0
1629727460000|2021-08-23 14:04:20|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|0
1629727480000|2021-08-23 14:04:40|11742.25|11742.25|11742.25|11742.25|11742.25|11742.25|11742.17|11742.17|0
1629727500000|2021-08-23 14:05:00|11742.01|11742.01|11741.29|11741.29|11742.01|11742.01|11741.29|11741.29|0
1629727510000|2021-08-23 14:05:10|11741.25|11741.25|11741.34|11741.34|11741.49|11741.49|11741.25|11741.25|0
1629727520000|2021-08-23 14:05:20|11740.88|11740.88|11740.17|11740.17|11740.88|11740.88|11740.17|11740.17|0
1629727540000|2021-08-23 14:05:40|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|11741.4|0
1629727550000|2021-08-23 14:05:50|11741.18|11741.18|11741.18|11741.18|11741.18|11741.18|11741.18|11741.18|0
1629727560000|2021-08-23 14:06:00|11741.35|11741.35|11741.35|11741.35|11741.35|11741.35|11741.35|11741.35|0
1629727570000|2021-08-23 14:06:10|11740.94|11740.94|11740.54|11740.54|11740.94|11740.94|11740.54|11740.54|0
1629727580000|2021-08-23 14:06:20|11742.54|11742.54|11742.11|11742.11|11742.54|11742.54|11742.11|11742.11|0
1629727590000|2021-08-23 14:06:30|11742.47|11742.47|11743.29|11743.29|11743.29|11743.29|11742.47|11742.47|0
1629727600000|2021-08-23 14:06:40|11742.23|11742.23|11740.88|11740.88|11742.23|11742.23|11740.88|11740.88|0
1629727610000|2021-08-23 14:06:50|11740.75|11740.75|11740.49|11740.49|11740.75|11740.75|11740.49|11740.49|0
1629727620000|2021-08-23 14:07:00|11740.62|11740.62|11739.52|11739.52|11740.75|11740.75|11739.52|11739.52|0
1629727640000|2021-08-23 14:07:20|11739.01|11739.01|11738.32|11738.32|11739.01|11739.01|11738.32|11738.32|0
1629727650000|2021-08-23 14:07:30|11738.49|11738.49|11738.49|11738.49|11738.49|11738.49|11738.49|11738.49|0
1629727660000|2021-08-23 14:07:40|11738.15|11738.15|11739.38|11739.38|11739.38|11739.38|11738.15|11738.15|0
1629727670000|2021-08-23 14:07:50|11740.03|11740.03|11742.67|11742.67|11742.67|11742.67|11740.03|11740.03|0
1629727680000|2021-08-23 14:08:00|11742.26|11742.26|11740.03|11740.03|11742.26|11742.26|11740.03|11740.03|0
1629727690000|2021-08-23 14:08:10|11741.03|11741.03|11742.66|11742.66|11742.66|11742.66|11741.03|11741.03|0
1629727700000|2021-08-23 14:08:20|11741.66|11741.66|11741.66|11741.66|11741.66|11741.66|11741.66|11741.66|0
1629727710000|2021-08-23 14:08:30|11741.42|11741.42|11741.58|11741.58|11741.58|11741.58|11741.42|11741.42|0
1629727720000|2021-08-23 14:08:40|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|0
1629727730000|2021-08-23 14:08:50|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|11743.02|0
1629727740000|2021-08-23 14:09:00|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|11743.24|0
1629727750000|2021-08-23 14:09:10|11743.16|11743.16|11742.95|11742.95|11743.16|11743.16|11742.95|11742.95|0
1629727770000|2021-08-23 14:09:30|11743.19|11743.19|11742.18|11742.18|11743.19|11743.19|11742.18|11742.18|0
1629727780000|2021-08-23 14:09:40|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|0
1629727800000|2021-08-23 14:10:00|11743.1|11743.1|11746.04|11746.04|11746.56|11746.56|11743.1|11743.1|0
1629727810000|2021-08-23 14:10:10|11747.05|11747.05|11747.05|11747.05|11747.05|11747.05|11747.05|11747.05|0
1629727820000|2021-08-23 14:10:20|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|0
1629727830000|2021-08-23 14:10:30|11747.92|11747.92|11747.75|11747.75|11747.92|11747.92|11747.75|11747.75|0
1629727840000|2021-08-23 14:10:40|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|0
1629727850000|2021-08-23 14:10:50|11748.82|11748.82|11750.03|11750.03|11750.03|11750.03|11748.82|11748.82|0
1629727860000|2021-08-23 14:11:00|11750.44|11750.44|11751.65|11751.65|11751.65|11751.65|11750.44|11750.44|0
1629727870000|2021-08-23 14:11:10|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|0
1629727900000|2021-08-23 14:11:40|11752.03|11752.03|11752.27|11752.27|11752.27|11752.27|11752.03|11752.03|0
1629727910000|2021-08-23 14:11:50|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|0
1629727920000|2021-08-23 14:12:00|11752.45|11752.45|11752.24|11752.24|11752.45|11752.45|11752.17|11752.17|0
1629727930000|2021-08-23 14:12:10|11752.38|11752.38|11751.3|11751.3|11752.81|11752.81|11751.3|11751.3|0
1629727940000|2021-08-23 14:12:20|11750.78|11750.78|11750.43|11750.43|11750.78|11750.78|11750.43|11750.43|0
1629727970000|2021-08-23 14:12:50|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|0
1629727980000|2021-08-23 14:13:00|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|0
1629727990000|2021-08-23 14:13:10|11752.58|11752.58|11752.8|11752.8|11752.8|11752.8|11752.58|11752.58|0
1629728010000|2021-08-23 14:13:30|11751.79|11751.79|11752.06|11752.06|11752.59|11752.59|11751.79|11751.79|0
1629728020000|2021-08-23 14:13:40|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|11751.63|0
1629728030000|2021-08-23 14:13:50|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1629728040000|2021-08-23 14:14:00|11751.71|11751.71|11751.75|11751.75|11751.75|11751.75|11751.71|11751.71|0
1629728050000|2021-08-23 14:14:10|11751.88|11751.88|11752.39|11752.39|11752.39|11752.39|11751.88|11751.88|0
1629728070000|2021-08-23 14:14:30|11752.23|11752.23|11752.45|11752.45|11752.45|11752.45|11752.23|11752.23|0
1629728090000|2021-08-23 14:14:50|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|11752.62|0
1629728100000|2021-08-23 14:15:00|11753.1|11753.1|11753.51|11753.51|11753.75|11753.75|11753.1|11753.1|0
1629728110000|2021-08-23 14:15:10|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|0
1629728120000|2021-08-23 14:15:20|11754.98|11754.98|11755.26|11755.26|11755.26|11755.26|11754.98|11754.98|0
1629728130000|2021-08-23 14:15:30|11755.47|11755.47|11754.47|11754.47|11755.47|11755.47|11754.47|11754.47|0
1629728140000|2021-08-23 14:15:40|11755.47|11755.47|11755.07|11755.07|11755.47|11755.47|11755.07|11755.07|0
1629728170000|2021-08-23 14:16:10|11755.24|11755.24|11755.02|11755.02|11755.24|11755.24|11755.02|11755.02|0
1629728180000|2021-08-23 14:16:20|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|0
1629728190000|2021-08-23 14:16:30|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|0
1629728200000|2021-08-23 14:16:40|11753.42|11753.42|11753.83|11753.83|11753.83|11753.83|11753.42|11753.42|0
1629728210000|2021-08-23 14:16:50|11754.07|11754.07|11754.31|11754.31|11754.31|11754.31|11754.07|11754.07|0
1629728220000|2021-08-23 14:17:00|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|0
1629728280000|2021-08-23 14:18:00|11755.31|11755.31|11756.67|11756.67|11756.67|11756.67|11755.31|11755.31|0
1629728290000|2021-08-23 14:18:10|11756.46|11756.46|11756.92|11756.92|11756.92|11756.92|11756.46|11756.46|0
1629728330000|2021-08-23 14:18:50|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|0
1629728350000|2021-08-23 14:19:10|11756.8|11756.8|11756.8|11756.8|11756.8|11756.8|11756.8|11756.8|0
1629728400000|2021-08-23 14:20:00|11757.04|11757.04|11757.6|11757.6|11757.6|11757.6|11756.8|11756.8|0
1629728410000|2021-08-23 14:20:10|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|11757.75|0
1629728440000|2021-08-23 14:20:40|11757.67|11757.67|11757.67|11757.67|11757.67|11757.67|11757.67|11757.67|0
1629728450000|2021-08-23 14:20:50|11757.6|11757.6|11757.67|11757.67|11757.67|11757.67|11757.6|11757.6|0
1629728460000|2021-08-23 14:21:00|11758.08|11758.08|11759.09|11759.09|11759.09|11759.09|11758.08|11758.08|0
1629728470000|2021-08-23 14:21:10|11759.44|11759.44|11759.2|11759.2|11759.44|11759.44|11759.2|11759.2|0
1629728480000|2021-08-23 14:21:20|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|11759.63|0
1629728490000|2021-08-23 14:21:30|11760.04|11760.04|11760.04|11760.04|11760.04|11760.04|11760.04|11760.04|0
1629728500000|2021-08-23 14:21:40|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|0
1629728520000|2021-08-23 14:22:00|11761.12|11761.12|11761.56|11761.56|11761.56|11761.56|11761.09|11761.09|0
1629728530000|2021-08-23 14:22:10|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|11761.4|0
1629728540000|2021-08-23 14:22:20|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|0
1629728550000|2021-08-23 14:22:30|11761.84|11761.84|11761.76|11761.76|11761.84|11761.84|11761.76|11761.76|0
1629728570000|2021-08-23 14:22:50|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|11761.49|0
1629728600000|2021-08-23 14:23:20|11761.76|11761.76|11761.76|11761.76|11761.76|11761.76|11761.76|11761.76|0
1629728620000|2021-08-23 14:23:40|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|11762.03|0
1629728640000|2021-08-23 14:24:00|11762.51|11762.51|11762.72|11762.72|11762.72|11762.72|11762.51|11762.51|0
1629728670000|2021-08-23 14:24:30|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|11762.67|0
1629728690000|2021-08-23 14:24:50|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|0
1629728700000|2021-08-23 14:25:00|11762|11762|11762|11762|11762|11762|11762|11762|0
1629728710000|2021-08-23 14:25:10|11762.51|11762.51|11763.03|11763.03|11763.03|11763.03|11762.51|11762.51|0
1629728720000|2021-08-23 14:25:20|11763.3|11763.3|11763.37|11763.37|11763.37|11763.37|11763.3|11763.3|0
1629728740000|2021-08-23 14:25:40|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|11763.59|0
1629728750000|2021-08-23 14:25:50|11763.67|11763.67|11764.89|11764.89|11764.89|11764.89|11763.26|11763.26|0
1629728760000|2021-08-23 14:26:00|11764.46|11764.46|11764.63|11764.63|11764.63|11764.63|11764.46|11764.46|0
1629728780000|2021-08-23 14:26:20|11764.99|11764.99|11765.62|11765.62|11765.62|11765.62|11764.99|11764.99|0
1629728800000|2021-08-23 14:26:40|11765.35|11765.35|11764.94|11764.94|11765.35|11765.35|11764.94|11764.94|0
1629728810000|2021-08-23 14:26:50|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|11764.73|0
1629728850000|2021-08-23 14:27:30|11764.57|11764.57|11764.41|11764.41|11764.57|11764.57|11764.41|11764.41|0
1629728880000|2021-08-23 14:28:00|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|11764.24|0
1629728900000|2021-08-23 14:28:20|11764.02|11764.02|11763.52|11763.52|11764.02|11764.02|11763.52|11763.52|0
1629728940000|2021-08-23 14:29:00|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|11763.38|0
1629728960000|2021-08-23 14:29:20|11763.89|11763.89|11763.68|11763.68|11763.89|11763.89|11763.68|11763.68|0
1629728990000|2021-08-23 14:29:50|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|0
1629729000000|2021-08-23 14:30:00|11762.95|11762.95|11763.63|11763.63|11763.95|11763.95|11762.95|11762.95|0
1629729010000|2021-08-23 14:30:10|11763.82|11763.82|11764.01|11764.01|11764.01|11764.01|11763.82|11763.82|0
1629729030000|2021-08-23 14:30:30|11763.66|11763.66|11763.55|11763.55|11763.66|11763.66|11763.55|11763.55|0
1629729040000|2021-08-23 14:30:40|11764.55|11764.55|11765.31|11765.31|11765.31|11765.31|11764.55|11764.55|0
1629729060000|2021-08-23 14:31:00|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|11765.47|0
1629729070000|2021-08-23 14:31:10|11765.58|11765.58|11765.65|11765.65|11765.65|11765.65|11765.58|11765.58|0
1629729100000|2021-08-23 14:31:40|11765.73|11765.73|11766.08|11766.08|11766.08|11766.08|11765.73|11765.73|0
1629729120000|2021-08-23 14:32:00|11765.85|11765.85|11765.61|11765.61|11765.85|11765.85|11765.61|11765.61|0
1629729130000|2021-08-23 14:32:10|11766.02|11766.02|11765.35|11765.35|11766.02|11766.02|11765.35|11765.35|0
1629729140000|2021-08-23 14:32:20|11766.36|11766.36|11766.59|11766.59|11766.59|11766.59|11766.36|11766.36|0
1629729150000|2021-08-23 14:32:30|11766.7|11766.7|11766.66|11766.66|11766.7|11766.7|11766.66|11766.66|0
1629729160000|2021-08-23 14:32:40|11767.89|11767.89|11769.9|11769.9|11769.9|11769.9|11767.89|11767.89|0
1629729170000|2021-08-23 14:32:50|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|0
1629729180000|2021-08-23 14:33:00|11771.54|11771.54|11771.95|11771.95|11771.95|11771.95|11771.54|11771.54|0
1629729190000|2021-08-23 14:33:10|11771.78|11771.78|11771.86|11771.86|11772|11772|11771.78|11771.78|0
1629729220000|2021-08-23 14:33:40|11772.86|11772.86|11772.86|11772.86|11772.86|11772.86|11772.86|11772.86|0
1629729230000|2021-08-23 14:33:50|11772.97|11772.97|11772.97|11772.97|11772.97|11772.97|11772.97|11772.97|0
1629729240000|2021-08-23 14:34:00|11773.32|11773.32|11774.09|11774.09|11774.09|11774.09|11773.32|11773.32|0
1629729310000|2021-08-23 14:35:10|11773.85|11773.85|11773.93|11773.93|11773.93|11773.93|11773.85|11773.85|0
1629729330000|2021-08-23 14:35:30|11774.1|11774.1|11773.87|11773.87|11774.1|11774.1|11773.87|11773.87|0
1629729340000|2021-08-23 14:35:40|11774.3|11774.3|11774.38|11774.38|11774.38|11774.38|11774.3|11774.3|0
1629729360000|2021-08-23 14:36:00|11774.59|11774.59|11774.42|11774.42|11774.59|11774.59|11774.42|11774.42|0
1629729370000|2021-08-23 14:36:10|11774.59|11774.59|11774.59|11774.59|11774.59|11774.59|11774.59|11774.59|0
1629729420000|2021-08-23 14:37:00|11775.82|11775.82|11775.82|11775.82|11775.82|11775.82|11775.82|11775.82|0
1629729450000|2021-08-23 14:37:30|11774.41|11774.41|11774.49|11774.49|11774.49|11774.49|11774.41|11774.41|0
1629729460000|2021-08-23 14:37:40|11774.57|11774.57|11775.93|11775.93|11775.93|11775.93|11774.57|11774.57|0
1629729480000|2021-08-23 14:38:00|11775.76|11775.76|11775.59|11775.59|11775.76|11775.76|11775.59|11775.59|0
1629729490000|2021-08-23 14:38:10|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|11775.23|0
1629729510000|2021-08-23 14:38:30|11774.82|11774.82|11774.42|11774.42|11774.82|11774.82|11774.42|11774.42|0
1629729560000|2021-08-23 14:39:20|11774.01|11774.01|11774.01|11774.01|11774.01|11774.01|11774.01|11774.01|0
1629729600000|2021-08-23 14:40:00|11774.22|11774.22|11774.22|11774.22|11774.22|11774.22|11774.22|11774.22|0
1629729610000|2021-08-23 14:40:10|11774.63|11774.63|11774.63|11774.63|11774.67|11774.67|11774.63|11774.63|0
1629729630000|2021-08-23 14:40:30|11774.79|11774.79|11774.95|11774.95|11774.95|11774.95|11774.79|11774.79|0
1629729670000|2021-08-23 14:41:10|11774.51|11774.51|11774.73|11774.73|11774.73|11774.73|11774.51|11774.51|0
1629729700000|2021-08-23 14:41:40|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|11775.73|0
1629729710000|2021-08-23 14:41:50|11775.38|11775.38|11775.31|11775.31|11775.38|11775.38|11775.31|11775.31|0
1629729720000|2021-08-23 14:42:00|11775.55|11775.55|11775.79|11775.79|11775.79|11775.79|11775.55|11775.55|0
1629729730000|2021-08-23 14:42:10|11775.63|11775.63|11775.79|11775.79|11775.79|11775.79|11775.63|11775.63|0
1629729740000|2021-08-23 14:42:20|11775.64|11775.64|11775.48|11775.48|11775.64|11775.64|11775.48|11775.48|0
1629729750000|2021-08-23 14:42:30|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|11775.12|0
1629729780000|2021-08-23 14:43:00|11775.34|11775.34|11776.34|11776.34|11776.34|11776.34|11775.34|11775.34|0
1629729790000|2021-08-23 14:43:10|11776.24|11776.24|11776.14|11776.14|11776.24|11776.24|11776.14|11776.14|0
1629729800000|2021-08-23 14:43:20|11775.98|11775.98|11775.24|11775.24|11776.06|11776.06|11775.24|11775.24|0
1629729810000|2021-08-23 14:43:30|11775.09|11775.09|11773.86|11773.86|11775.09|11775.09|11773.86|11773.86|0
1629729840000|2021-08-23 14:44:00|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|0
1629729880000|2021-08-23 14:44:40|11773.36|11773.36|11773.88|11773.88|11773.88|11773.88|11773.36|11773.36|0
1629729890000|2021-08-23 14:44:50|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|0
1629729910000|2021-08-23 14:45:10|11774.01|11774.01|11774.01|11774.01|11774.01|11774.01|11774.01|11774.01|0
1629729930000|2021-08-23 14:45:30|11773.66|11773.66|11773.66|11773.66|11773.66|11773.66|11773.66|11773.66|0
1629729960000|2021-08-23 14:46:00|11773.44|11773.44|11772.96|11772.96|11773.44|11773.44|11772.96|11772.96|0
1629729990000|2021-08-23 14:46:30|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|11773.04|0
1629730020000|2021-08-23 14:47:00|11773.28|11773.28|11772.82|11772.82|11773.28|11773.28|11772.82|11772.82|0
1629730030000|2021-08-23 14:47:10|11772.69|11772.69|11772.61|11772.61|11772.82|11772.82|11772.61|11772.61|0
1629730040000|2021-08-23 14:47:20|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|11772.82|0
1629730050000|2021-08-23 14:47:30|11772.74|11772.74|11772.74|11772.74|11772.74|11772.74|11772.74|11772.74|0
1629730110000|2021-08-23 14:48:30|11773.75|11773.75|11773.93|11773.93|11773.93|11773.93|11773.54|11773.54|0
1629730130000|2021-08-23 14:48:50|11774.25|11774.25|11774.66|11774.66|11774.66|11774.66|11774.25|11774.25|0
1629730140000|2021-08-23 14:49:00|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|0
1629730170000|2021-08-23 14:49:30|11774.61|11774.61|11774.5|11774.5|11774.61|11774.61|11774.3|11774.3|0
1629730190000|2021-08-23 14:49:50|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|11774.28|0
1629730200000|2021-08-23 14:50:00|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|11773.77|0
1629730210000|2021-08-23 14:50:10|11772.76|11772.76|11772.93|11772.93|11772.93|11772.93|11772.76|11772.76|0
1629730220000|2021-08-23 14:50:20|11772.73|11772.73|11772.9|11772.9|11772.9|11772.9|11772.73|11772.73|0
1629730230000|2021-08-23 14:50:30|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|0
1629730250000|2021-08-23 14:50:50|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|11772.94|0
1629730290000|2021-08-23 14:51:30|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|0
1629730300000|2021-08-23 14:51:40|11772.69|11772.69|11772.69|11772.69|11772.69|11772.69|11772.69|11772.69|0
1629730310000|2021-08-23 14:51:50|11773.04|11773.04|11773.3|11773.3|11773.3|11773.3|11773.04|11773.04|0
1629730320000|2021-08-23 14:52:00|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|0
1629730350000|2021-08-23 14:52:30|11773.32|11773.32|11773.09|11773.09|11773.32|11773.32|11772.91|11772.91|0
1629730420000|2021-08-23 14:53:40|11772.08|11772.08|11771.63|11771.63|11772.08|11772.08|11771.55|11771.55|0
1629730450000|2021-08-23 14:54:10|11771.41|11771.41|11771.19|11771.19|11771.63|11771.63|11771.19|11771.19|0
1629730460000|2021-08-23 14:54:20|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|11771.38|0
1629730470000|2021-08-23 14:54:30|11772.39|11772.39|11773.61|11773.61|11773.61|11773.61|11772.39|11772.39|0
1629730490000|2021-08-23 14:54:50|11772.39|11772.39|11773.14|11773.14|11773.14|11773.14|11772.13|11772.13|0
1629730500000|2021-08-23 14:55:00|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|0
1629730510000|2021-08-23 14:55:10|11773.41|11773.41|11772.18|11772.18|11773.41|11773.41|11772.18|11772.18|0
1629730530000|2021-08-23 14:55:30|11772.41|11772.41|11773.83|11773.83|11773.83|11773.83|11772.41|11772.41|0
1629730550000|2021-08-23 14:55:50|11773.62|11773.62|11774.02|11774.02|11774.02|11774.02|11773.62|11773.62|0
1629730560000|2021-08-23 14:56:00|11774.29|11774.29|11774.07|11774.07|11774.29|11774.29|11773.06|11773.06|0
1629730610000|2021-08-23 14:56:50|11773.85|11773.85|11773.85|11773.85|11773.85|11773.85|11773.85|11773.85|0
1629730620000|2021-08-23 14:57:00|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|0
1629730640000|2021-08-23 14:57:20|11773.5|11773.5|11773.16|11773.16|11773.5|11773.5|11773.16|11773.16|0
1629730660000|2021-08-23 14:57:40|11772.92|11772.92|11772.69|11772.69|11772.92|11772.92|11772.69|11772.69|0
1629730670000|2021-08-23 14:57:50|11772.34|11772.34|11771.11|11771.11|11772.34|11772.34|11771.11|11771.11|0
1629730690000|2021-08-23 14:58:10|11770.94|11770.94|11770.72|11770.72|11770.94|11770.94|11770.72|11770.72|0
1629730700000|2021-08-23 14:58:20|11769.49|11769.49|11768.08|11768.08|11769.49|11769.49|11768.08|11768.08|0
1629730710000|2021-08-23 14:58:30|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|0
1629730730000|2021-08-23 14:58:50|11767.89|11767.89|11768|11768|11768|11768|11767.89|11767.89|0
1629730760000|2021-08-23 14:59:20|11765.99|11765.99|11766.35|11766.35|11766.35|11766.35|11765.99|11765.99|0
1629730770000|2021-08-23 14:59:30|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|0
1629730780000|2021-08-23 14:59:40|11767.14|11767.14|11767.14|11767.14|11767.14|11767.14|11767.14|11767.14|0
1629730790000|2021-08-23 14:59:50|11766.99|11766.99|11766.99|11766.99|11766.99|11766.99|11766.99|11766.99|0
1629730800000|2021-08-23 15:00:00|11767.09|11767.09|11766.23|11766.23|11767.09|11767.09|11766.09|11766.09|0
1629730810000|2021-08-23 15:00:10|11765|11765|11764.97|11764.97|11765|11765|11764.97|11764.97|0
1629730830000|2021-08-23 15:00:30|11764.89|11764.89|11764.57|11764.57|11764.89|11764.89|11764.57|11764.57|0
1629730840000|2021-08-23 15:00:40|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|11764.65|0
1629730860000|2021-08-23 15:01:00|11765.08|11765.08|11765.3|11765.3|11765.3|11765.3|11765.08|11765.08|0
1629730870000|2021-08-23 15:01:10|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|0
1629730890000|2021-08-23 15:01:30|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|0
1629730910000|2021-08-23 15:01:50|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|11765.28|0
1629730920000|2021-08-23 15:02:00|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|11765.07|0
1629730930000|2021-08-23 15:02:10|11764.85|11764.85|11764.85|11764.85|11764.85|11764.85|11764.85|11764.85|0
1629730940000|2021-08-23 15:02:20|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|11765.21|0
1629730970000|2021-08-23 15:02:50|11765.13|11765.13|11764.92|11764.92|11765.13|11765.13|11764.92|11764.92|0
1629730980000|2021-08-23 15:03:00|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|11764.56|0
1629730990000|2021-08-23 15:03:10|11765.79|11765.79|11769.81|11769.81|11769.81|11769.81|11765.79|11765.79|0
1629731000000|2021-08-23 15:03:20|11771.04|11771.04|11769.38|11769.38|11771.04|11771.04|11769.38|11769.38|0
1629731030000|2021-08-23 15:03:50|11770.39|11770.39|11771.27|11771.27|11771.27|11771.27|11770.39|11770.39|0
1629731040000|2021-08-23 15:04:00|11771.7|11771.7|11771.75|11771.75|11771.75|11771.75|11771.7|11771.7|0
1629731060000|2021-08-23 15:04:20|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|11771.97|0
1629731080000|2021-08-23 15:04:40|11772.05|11772.05|11772.05|11772.05|11772.05|11772.05|11772.05|11772.05|0
1629731090000|2021-08-23 15:04:50|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|11772.25|0
1629731100000|2021-08-23 15:05:00|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|11772.68|0
1629731130000|2021-08-23 15:05:30|11773.09|11773.09|11773.39|11773.39|11773.39|11773.39|11772.68|11772.68|0
1629731150000|2021-08-23 15:05:50|11773.61|11773.61|11774.97|11774.97|11774.97|11774.97|11773.61|11773.61|0
1629731160000|2021-08-23 15:06:00|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|11774.81|0
1629731170000|2021-08-23 15:06:10|11774.96|11774.96|11776.23|11776.23|11776.23|11776.23|11774.96|11774.96|0
1629731180000|2021-08-23 15:06:20|11776.45|11776.45|11777.45|11777.45|11777.45|11777.45|11776.45|11776.45|0
1629731210000|2021-08-23 15:06:50|11777.62|11777.62|11777.62|11777.62|11777.62|11777.62|11777.62|11777.62|0
1629731220000|2021-08-23 15:07:00|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|0
1629731240000|2021-08-23 15:07:20|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|0
1629731250000|2021-08-23 15:07:30|11778.22|11778.22|11778.17|11778.17|11778.33|11778.33|11778.17|11778.17|0
1629731260000|2021-08-23 15:07:40|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|0
1629731280000|2021-08-23 15:08:00|11779.26|11779.26|11779.51|11779.51|11779.51|11779.51|11779.26|11779.26|0
1629731300000|2021-08-23 15:08:20|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|0
1629731320000|2021-08-23 15:08:40|11780.73|11780.73|11781|11781|11781|11781|11780.73|11780.73|0
1629731330000|2021-08-23 15:08:50|11781.17|11781.17|11782.18|11782.18|11782.18|11782.18|11781.17|11781.17|0
1629731360000|2021-08-23 15:09:20|11782.35|11782.35|11782.7|11782.7|11782.89|11782.89|11782.35|11782.35|0
1629731370000|2021-08-23 15:09:30|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1629731380000|2021-08-23 15:09:40|11783.27|11783.27|11783.27|11783.27|11783.27|11783.27|11783.27|11783.27|0
1629731390000|2021-08-23 15:09:50|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|11782.92|0
1629731400000|2021-08-23 15:10:00|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|11783.09|0
1629731410000|2021-08-23 15:10:10|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|11783.32|0
1629731430000|2021-08-23 15:10:30|11783.11|11783.11|11782.87|11782.87|11783.11|11783.11|11782.87|11782.87|0
1629731440000|2021-08-23 15:10:40|11783.88|11783.88|11783.88|11783.88|11783.88|11783.88|11783.88|11783.88|0
1629731450000|2021-08-23 15:10:50|11784.34|11784.34|11784.6|11784.6|11784.6|11784.6|11784.34|11784.34|0
1629731460000|2021-08-23 15:11:00|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|11784.37|0
1629731470000|2021-08-23 15:11:10|11784.33|11784.33|11784.3|11784.3|11784.33|11784.33|11784.3|11784.3|0
1629731480000|2021-08-23 15:11:20|11784.54|11784.54|11785.85|11785.85|11785.85|11785.85|11784.54|11784.54|0
1629731500000|2021-08-23 15:11:40|11785.77|11785.77|11785.61|11785.61|11785.77|11785.77|11785.61|11785.61|0
1629731510000|2021-08-23 15:11:50|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|0
1629731540000|2021-08-23 15:12:20|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|0
1629731550000|2021-08-23 15:12:30|11786.14|11786.14|11786.16|11786.16|11786.38|11786.38|11786.14|11786.14|0
1629731560000|2021-08-23 15:12:40|11785.89|11785.89|11786.11|11786.11|11786.11|11786.11|11785.89|11785.89|0
1629731590000|2021-08-23 15:13:10|11788.12|11788.12|11786.15|11786.15|11788.12|11788.12|11786.11|11786.11|0
1629731600000|2021-08-23 15:13:20|11786.29|11786.29|11786.45|11786.45|11786.45|11786.45|11786.29|11786.29|0
1629731610000|2021-08-23 15:13:30|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|0
1629731620000|2021-08-23 15:13:40|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|0
1629731630000|2021-08-23 15:13:50|11786.38|11786.38|11785.4|11785.4|11786.38|11786.38|11785.4|11785.4|0
1629731640000|2021-08-23 15:14:00|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|11785.7|0
1629731650000|2021-08-23 15:14:10|11785.87|11785.87|11783.18|11783.18|11785.87|11785.87|11783.18|11783.18|0
1629731660000|2021-08-23 15:14:20|11783.39|11783.39|11783.46|11783.46|11783.84|11783.84|11783.39|11783.39|0
1629731680000|2021-08-23 15:14:40|11783.05|11783.05|11783.05|11783.05|11783.05|11783.05|11783.05|11783.05|0
1629731690000|2021-08-23 15:14:50|11783.26|11783.26|11783.53|11783.53|11783.53|11783.53|11783.26|11783.26|0
1629731700000|2021-08-23 15:15:00|11783.76|11783.76|11783.76|11783.76|11783.76|11783.76|11783.76|11783.76|0
1629731720000|2021-08-23 15:15:20|11784.03|11784.03|11784.03|11784.03|11784.03|11784.03|11784.03|11784.03|0
1629731730000|2021-08-23 15:15:30|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|0
1629731740000|2021-08-23 15:15:40|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|0
1629731750000|2021-08-23 15:15:50|11785.61|11785.61|11785.83|11785.83|11785.83|11785.83|11785.61|11785.61|0
1629731790000|2021-08-23 15:16:30|11785.61|11785.61|11786.58|11786.58|11786.58|11786.58|11785.61|11785.61|0
1629731800000|2021-08-23 15:16:40|11786.79|11786.79|11786.85|11786.85|11786.89|11786.89|11786.72|11786.72|0
1629731820000|2021-08-23 15:17:00|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|0
1629731830000|2021-08-23 15:17:10|11786.9|11786.9|11787.3|11787.3|11787.3|11787.3|11786.9|11786.9|0
1629731840000|2021-08-23 15:17:20|11786.9|11786.9|11787.9|11787.9|11787.9|11787.9|11786.9|11786.9|0
1629731850000|2021-08-23 15:17:30|11788.31|11788.31|11787.67|11787.67|11788.31|11788.31|11787.67|11787.67|0
1629731860000|2021-08-23 15:17:40|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|11787.8|0
1629731880000|2021-08-23 15:18:00|11787.72|11787.72|11787.64|11787.64|11787.72|11787.72|11787.64|11787.64|0
1629731890000|2021-08-23 15:18:10|11787.48|11787.48|11787.56|11787.56|11787.56|11787.56|11787.48|11787.48|0
1629731910000|2021-08-23 15:18:30|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|0
1629731930000|2021-08-23 15:18:50|11787.89|11787.89|11787.96|11787.96|11787.96|11787.96|11787.89|11787.89|0
1629731950000|2021-08-23 15:19:10|11787.7|11787.7|11787.7|11787.7|11787.7|11787.7|11787.7|11787.7|0
1629731960000|2021-08-23 15:19:20|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|0
1629731970000|2021-08-23 15:19:30|11788.18|11788.18|11788.1|11788.1|11788.26|11788.26|11788.1|11788.1|0
1629732000000|2021-08-23 15:20:00|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|11787.28|0
1629732010000|2021-08-23 15:20:10|11786.93|11786.93|11787.73|11787.73|11787.73|11787.73|11786.93|11786.93|0
1629732020000|2021-08-23 15:20:20|11787.69|11787.69|11788.88|11788.88|11788.88|11788.88|11787.65|11787.65|0
1629732030000|2021-08-23 15:20:30|11787.88|11787.88|11787.8|11787.8|11787.88|11787.88|11787.8|11787.8|0
1629732040000|2021-08-23 15:20:40|11787.7|11787.7|11787.7|11787.7|11787.7|11787.7|11787.29|11787.29|0
1629732050000|2021-08-23 15:20:50|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|0
1629732060000|2021-08-23 15:21:00|11788.49|11788.49|11788.43|11788.43|11789.49|11789.49|11788.27|11788.27|0
1629732080000|2021-08-23 15:21:20|11788.57|11788.57|11788.57|11788.57|11788.57|11788.57|11788.57|11788.57|0
1629732110000|2021-08-23 15:21:50|11788.78|11788.78|11788.92|11788.92|11788.92|11788.92|11788.78|11788.78|0
1629732120000|2021-08-23 15:22:00|11789.02|11789.02|11788.81|11788.81|11789.02|11789.02|11788.75|11788.75|0
1629732140000|2021-08-23 15:22:20|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|11790.03|0
1629732150000|2021-08-23 15:22:30|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|11790.32|0
1629732160000|2021-08-23 15:22:40|11790.54|11790.54|11790.54|11790.54|11790.54|11790.54|11790.54|11790.54|0
1629732170000|2021-08-23 15:22:50|11790.7|11790.7|11790.43|11790.43|11790.7|11790.7|11790.43|11790.43|0
1629732190000|2021-08-23 15:23:10|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|11790.3|0
1629732200000|2021-08-23 15:23:20|11790.71|11790.71|11790.3|11790.3|11790.71|11790.71|11790.3|11790.3|0
1629732210000|2021-08-23 15:23:30|11789.29|11789.29|11789.29|11789.29|11789.29|11789.29|11789.29|11789.29|0
1629732220000|2021-08-23 15:23:40|11790.52|11790.52|11790.12|11790.12|11790.52|11790.52|11790.12|11790.12|0
1629732230000|2021-08-23 15:23:50|11788.89|11788.89|11789.1|11789.1|11789.1|11789.1|11788.89|11788.89|0
1629732240000|2021-08-23 15:24:00|11789.51|11789.51|11790.44|11790.44|11790.68|11790.68|11789.51|11789.51|0
1629732250000|2021-08-23 15:24:10|11790.29|11790.29|11789.99|11789.99|11790.29|11790.29|11789.91|11789.91|0
1629732260000|2021-08-23 15:24:20|11789.91|11789.91|11790.37|11790.37|11790.37|11790.37|11789.36|11789.36|0
1629732270000|2021-08-23 15:24:30|11789.36|11789.36|11789.55|11789.55|11789.55|11789.55|11788.96|11788.96|0
1629732280000|2021-08-23 15:24:40|11789.47|11789.47|11789.61|11789.61|11789.75|11789.75|11789.47|11789.47|0
1629732290000|2021-08-23 15:24:50|11789.54|11789.54|11789.82|11789.82|11789.82|11789.82|11789.54|11789.54|0
1629732300000|2021-08-23 15:25:00|11790.23|11790.23|11790.01|11790.01|11790.28|11790.28|11790.01|11790.01|0
1629732310000|2021-08-23 15:25:10|11789.72|11789.72|11790.71|11790.71|11790.71|11790.71|11789.04|11789.04|0
1629732320000|2021-08-23 15:25:20|11790.47|11790.47|11790.32|11790.32|11790.47|11790.47|11790.32|11790.32|0
1629732330000|2021-08-23 15:25:30|11790.4|11790.4|11790.4|11790.4|11790.4|11790.4|11790.4|11790.4|0
1629732340000|2021-08-23 15:25:40|11790.53|11790.53|11790.8|11790.8|11790.8|11790.8|11790.53|11790.53|0
1629732350000|2021-08-23 15:25:50|11791.31|11791.31|11791.72|11791.72|11791.72|11791.72|11791.31|11791.31|0
1629732360000|2021-08-23 15:26:00|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|0
1629732370000|2021-08-23 15:26:10|11791.94|11791.94|11791.67|11791.67|11791.94|11791.94|11791.67|11791.67|0
1629732380000|2021-08-23 15:26:20|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|11791.32|0
1629732390000|2021-08-23 15:26:30|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|0
1629732400000|2021-08-23 15:26:40|11791.44|11791.44|11791.42|11791.42|11791.66|11791.66|11791.42|11791.42|0
1629732410000|2021-08-23 15:26:50|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|0
1629732420000|2021-08-23 15:27:00|11790.31|11790.31|11790.92|11790.92|11790.92|11790.92|11790.31|11790.31|0
1629732430000|2021-08-23 15:27:10|11790.76|11790.76|11790.76|11790.76|11790.76|11790.76|11790.76|11790.76|0
1629732440000|2021-08-23 15:27:20|11790.54|11790.54|11792.1|11792.1|11792.1|11792.1|11790.49|11790.49|0
1629732450000|2021-08-23 15:27:30|11791.88|11791.88|11791.88|11791.88|11791.88|11791.88|11791.81|11791.81|0
1629732460000|2021-08-23 15:27:40|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|11791.71|0
1629732470000|2021-08-23 15:27:50|11791.49|11791.49|11792.81|11792.81|11792.81|11792.81|11791.49|11791.49|0
1629732480000|2021-08-23 15:28:00|11792.63|11792.63|11793.39|11793.39|11793.39|11793.39|11791.93|11791.93|0
1629732500000|2021-08-23 15:28:20|11793.8|11793.8|11793.39|11793.39|11793.8|11793.8|11793.39|11793.39|0
1629732510000|2021-08-23 15:28:30|11793.1|11793.1|11792.77|11792.77|11793.1|11793.1|11792.63|11792.63|0
1629732520000|2021-08-23 15:28:40|11792.59|11792.59|11790.91|11790.91|11792.59|11792.59|11789.91|11789.91|0
1629732530000|2021-08-23 15:28:50|11790.84|11790.84|11790.5|11790.5|11790.84|11790.84|11790.5|11790.5|0
1629732540000|2021-08-23 15:29:00|11790.33|11790.33|11790.92|11790.92|11790.92|11790.92|11788.69|11788.69|0
1629732550000|2021-08-23 15:29:10|11791.09|11791.09|11791.8|11791.8|11792.31|11792.31|11790.87|11790.87|0
1629732560000|2021-08-23 15:29:20|11791.72|11791.72|11791.68|11791.68|11791.93|11791.93|11791.68|11791.68|0
1629732570000|2021-08-23 15:29:30|11792.09|11792.09|11792.02|11792.02|11792.19|11792.19|11790.88|11790.88|0
1629732580000|2021-08-23 15:29:40|11791.98|11791.98|11792.8|11792.8|11792.8|11792.8|11791.79|11791.79|0
1629732590000|2021-08-23 15:29:50|11793.12|11793.12|11793.33|11793.33|11794.28|11794.28|11791.62|11791.62|0
1629789300000|2021-08-24 07:15:00|11785.59|11785.59|11783.73|11783.73|11785.59|11785.59|11783.73|11783.73|0
1629789310000|2021-08-24 07:15:10|11783.65|11783.65|11783.74|11783.74|11783.91|11783.91|11783.65|11783.65|0
1629789320000|2021-08-24 07:15:20|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|11783.23|0
1629789330000|2021-08-24 07:15:30|11783.09|11783.09|11782.53|11782.53|11783.09|11783.09|11782.53|11782.53|0
1629789360000|2021-08-24 07:16:00|11782.32|11782.32|11782.1|11782.1|11782.45|11782.45|11782.1|11782.1|0
1629789380000|2021-08-24 07:16:20|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|11781.39|0
1629789390000|2021-08-24 07:16:30|11781.91|11781.91|11782.97|11782.97|11782.97|11782.97|11781.91|11781.91|0
1629789400000|2021-08-24 07:16:40|11782.62|11782.62|11782.1|11782.1|11782.62|11782.62|11782.1|11782.1|0
1629789410000|2021-08-24 07:16:50|11781.97|11781.97|11781.67|11781.67|11782.19|11782.19|11781.67|11781.67|0
1629789430000|2021-08-24 07:17:10|11782.9|11782.9|11782.9|11782.9|11782.9|11782.9|11782.9|11782.9|0
1629789440000|2021-08-24 07:17:20|11783.26|11783.26|11786.61|11786.61|11786.61|11786.61|11783.26|11783.26|0
1629789450000|2021-08-24 07:17:30|11786.97|11786.97|11787.53|11787.53|11787.53|11787.53|11786.81|11786.81|0
1629789460000|2021-08-24 07:17:40|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|11788.53|0
1629789470000|2021-08-24 07:17:50|11788.12|11788.12|11788.53|11788.53|11788.53|11788.53|11788.12|11788.12|0
1629789490000|2021-08-24 07:18:10|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|0
1629789500000|2021-08-24 07:18:20|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|0
1629789510000|2021-08-24 07:18:30|11785.82|11785.82|11785.58|11785.58|11785.82|11785.82|11785.58|11785.58|0
1629789520000|2021-08-24 07:18:40|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|0
1629789540000|2021-08-24 07:19:00|11785.08|11785.08|11788.14|11788.14|11788.48|11788.48|11785.08|11785.08|0
1629789550000|2021-08-24 07:19:10|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|0
1629789570000|2021-08-24 07:19:30|11788.76|11788.76|11789.53|11789.53|11789.53|11789.53|11788.76|11788.76|0
1629789580000|2021-08-24 07:19:40|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|11789.8|0
1629789590000|2021-08-24 07:19:50|11789.58|11789.58|11790.81|11790.81|11790.81|11790.81|11789.58|11789.58|0
1629789600000|2021-08-24 07:20:00|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|0
1629789610000|2021-08-24 07:20:10|11792.1|11792.1|11792.57|11792.57|11793.33|11793.33|11792.1|11792.1|0
1629789620000|2021-08-24 07:20:20|11792.05|11792.05|11792.21|11792.21|11792.37|11792.37|11792.05|11792.05|0
1629789630000|2021-08-24 07:20:30|11791.25|11791.25|11792.72|11792.72|11792.72|11792.72|11791.25|11791.25|0
1629789640000|2021-08-24 07:20:40|11793.18|11793.18|11793.59|11793.59|11793.59|11793.59|11792.88|11792.88|0
1629789650000|2021-08-24 07:20:50|11798.74|11798.74|11798.29|11798.29|11798.74|11798.74|11798.29|11798.29|0
1629789660000|2021-08-24 07:21:00|11798.63|11798.63|11800.1|11800.1|11800.1|11800.1|11798.63|11798.63|0
1629789670000|2021-08-24 07:21:10|11802.11|11802.11|11802.42|11802.42|11802.42|11802.42|11802.11|11802.11|0
1629789680000|2021-08-24 07:21:20|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|11803.39|0
1629789690000|2021-08-24 07:21:30|11805.88|11805.88|11805.72|11805.72|11805.88|11805.88|11805.72|11805.72|0
1629789700000|2021-08-24 07:21:40|11806.15|11806.15|11806.15|11806.15|11806.15|11806.15|11806.15|11806.15|0
1629789710000|2021-08-24 07:21:50|11806.37|11806.37|11804.33|11804.33|11806.37|11806.37|11804.33|11804.33|0
1629789720000|2021-08-24 07:22:00|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|11805.5|0
1629789730000|2021-08-24 07:22:10|11805.29|11805.29|11805.6|11805.6|11805.6|11805.6|11805.29|11805.29|0
1629789740000|2021-08-24 07:22:20|11806.6|11806.6|11806.65|11806.65|11806.65|11806.65|11806.6|11806.6|0
1629789750000|2021-08-24 07:22:30|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|0
1629789760000|2021-08-24 07:22:40|11804.82|11804.82|11804.82|11804.82|11804.82|11804.82|11804.82|11804.82|0
1629789770000|2021-08-24 07:22:50|11804.39|11804.39|11803.39|11803.39|11804.39|11804.39|11803.39|11803.39|0
1629789780000|2021-08-24 07:23:00|11804.39|11804.39|11806.53|11806.53|11806.53|11806.53|11804.39|11804.39|0
1629789790000|2021-08-24 07:23:10|11806.74|11806.74|11806.96|11806.96|11806.96|11806.96|11806.74|11806.74|0
1629789800000|2021-08-24 07:23:20|11805.95|11805.95|11805.95|11805.95|11805.95|11805.95|11805.95|11805.95|0
1629789810000|2021-08-24 07:23:30|11805.55|11805.55|11805.95|11805.95|11805.95|11805.95|11805.55|11805.55|0
1629789820000|2021-08-24 07:23:40|11805.45|11805.45|11802.47|11802.47|11805.45|11805.45|11802.47|11802.47|0
1629789840000|2021-08-24 07:24:00|11802.16|11802.16|11801.89|11801.89|11802.16|11802.16|11801.89|11801.89|0
1629789850000|2021-08-24 07:24:10|11802.61|11802.61|11802.77|11802.77|11802.77|11802.77|11802.61|11802.61|0
1629789860000|2021-08-24 07:24:20|11800.31|11800.31|11800.71|11800.71|11800.71|11800.71|11800.31|11800.31|0
1629789870000|2021-08-24 07:24:30|11799.48|11799.48|11799.43|11799.43|11799.48|11799.48|11798.92|11798.92|0
1629789890000|2021-08-24 07:24:50|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|0
1629789900000|2021-08-24 07:25:00|11796.83|11796.83|11796.83|11796.83|11796.83|11796.83|11796.83|11796.83|0
1629789910000|2021-08-24 07:25:10|11796.01|11796.01|11793.68|11793.68|11796.01|11796.01|11793.68|11793.68|0
1629789920000|2021-08-24 07:25:20|11793.25|11793.25|11794.97|11794.97|11795.58|11795.58|11793.25|11793.25|0
1629789930000|2021-08-24 07:25:30|11796.2|11796.2|11795.94|11795.94|11796.3|11796.3|11795.94|11795.94|0
1629789940000|2021-08-24 07:25:40|11796.95|11796.95|11796.09|11796.09|11796.95|11796.95|11796.09|11796.09|0
1629789960000|2021-08-24 07:26:00|11795.95|11795.95|11795.8|11795.8|11795.95|11795.95|11795.8|11795.8|0
1629789990000|2021-08-24 07:26:30|11797.03|11797.03|11799.17|11799.17|11799.17|11799.17|11797.03|11797.03|0
1629790020000|2021-08-24 07:27:00|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|11798.76|0
1629790030000|2021-08-24 07:27:10|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|0
1629790040000|2021-08-24 07:27:20|11798.4|11798.4|11799|11799|11799.24|11799.24|11798.4|11798.4|0
1629790050000|2021-08-24 07:27:30|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|0
1629790060000|2021-08-24 07:27:40|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|0
1629790080000|2021-08-24 07:28:00|11801.44|11801.44|11801.44|11801.44|11801.44|11801.44|11801.44|11801.44|0
1629790090000|2021-08-24 07:28:10|11801.49|11801.49|11800.67|11800.67|11801.49|11801.49|11800.67|11800.67|0
1629790100000|2021-08-24 07:28:20|11801.08|11801.08|11803.5|11803.5|11803.5|11803.5|11801.08|11801.08|0
1629790110000|2021-08-24 07:28:30|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|0
1629790120000|2021-08-24 07:28:40|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|0
1629790130000|2021-08-24 07:28:50|11800.43|11800.43|11800.43|11800.43|11800.43|11800.43|11800.43|11800.43|0
1629790140000|2021-08-24 07:29:00|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|0
1629790150000|2021-08-24 07:29:10|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|11800.58|0
1629790170000|2021-08-24 07:29:30|11800.63|11800.63|11800.63|11800.63|11800.63|11800.63|11800.63|11800.63|0
1629790180000|2021-08-24 07:29:40|11800.38|11800.38|11800.18|11800.18|11800.38|11800.38|11800.18|11800.18|0
1629790190000|2021-08-24 07:29:50|11798.55|11798.55|11793.34|11793.34|11798.55|11798.55|11793.34|11793.34|0
1629790200000|2021-08-24 07:30:00|11793.42|11793.42|11794.88|11794.88|11794.88|11794.88|11793.42|11793.42|0
1629790210000|2021-08-24 07:30:10|11795.85|11795.85|11796.49|11796.49|11796.64|11796.64|11795.85|11795.85|0
1629790220000|2021-08-24 07:30:20|11797.49|11797.49|11797.26|11797.26|11797.49|11797.49|11797.26|11797.26|0
1629790230000|2021-08-24 07:30:30|11797|11797|11796.9|11796.9|11797|11797|11796.9|11796.9|0
1629790240000|2021-08-24 07:30:40|11795.9|11795.9|11795.9|11795.9|11795.9|11795.9|11795.9|11795.9|0
1629790250000|2021-08-24 07:30:50|11795.18|11795.18|11794.62|11794.62|11795.18|11795.18|11794.62|11794.62|0
1629790260000|2021-08-24 07:31:00|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|0
1629790340000|2021-08-24 07:32:20|11794.08|11794.08|11795.23|11795.23|11795.23|11795.23|11793.91|11793.91|0
1629790350000|2021-08-24 07:32:30|11796.66|11796.66|11796.66|11796.66|11796.66|11796.66|11796.66|11796.66|0
1629790360000|2021-08-24 07:32:40|11795.13|11795.13|11797.29|11797.29|11797.29|11797.29|11795.13|11795.13|0
1629790370000|2021-08-24 07:32:50|11797.24|11797.24|11798.19|11798.19|11798.19|11798.19|11797.19|11797.19|0
1629790380000|2021-08-24 07:33:00|11798.02|11798.02|11796.78|11796.78|11798.02|11798.02|11796.01|11796.01|0
1629790400000|2021-08-24 07:33:20|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|0
1629790410000|2021-08-24 07:33:30|11795.89|11795.89|11797.9|11797.9|11797.9|11797.9|11795.89|11795.89|0
1629790440000|2021-08-24 07:34:00|11798.91|11798.91|11799.91|11799.91|11799.91|11799.91|11798.91|11798.91|0
1629790450000|2021-08-24 07:34:10|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|0
1629790460000|2021-08-24 07:34:20|11799.45|11799.45|11799.1|11799.1|11799.45|11799.45|11799.1|11799.1|0
1629790470000|2021-08-24 07:34:30|11799.31|11799.31|11799.72|11799.72|11799.72|11799.72|11799.31|11799.31|0
1629790480000|2021-08-24 07:34:40|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|11799.99|0
1629790490000|2021-08-24 07:34:50|11800.16|11800.16|11798.12|11798.12|11800.16|11800.16|11798.12|11798.12|0
1629790500000|2021-08-24 07:35:00|11797.31|11797.31|11795.26|11795.26|11798.48|11798.48|11794.92|11794.92|0
1629790530000|2021-08-24 07:35:30|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1629790550000|2021-08-24 07:35:50|11794.03|11794.03|11793.03|11793.03|11794.03|11794.03|11793.03|11793.03|0
1629790560000|2021-08-24 07:36:00|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|0
1629790570000|2021-08-24 07:36:10|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|0
1629790580000|2021-08-24 07:36:20|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|0
1629790590000|2021-08-24 07:36:30|11793.3|11793.3|11794.02|11794.02|11794.02|11794.02|11793.3|11793.3|0
1629790600000|2021-08-24 07:36:40|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|0
1629790610000|2021-08-24 07:36:50|11794.31|11794.31|11796.32|11796.32|11796.32|11796.32|11794.31|11794.31|0
1629790620000|2021-08-24 07:37:00|11796.58|11796.58|11799.05|11799.05|11799.05|11799.05|11796.46|11796.46|0
1629790630000|2021-08-24 07:37:10|11799.4|11799.4|11799.46|11799.46|11799.46|11799.46|11799.4|11799.4|0
1629790650000|2021-08-24 07:37:30|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|11799.63|0
1629790670000|2021-08-24 07:37:50|11800.02|11800.02|11799.78|11799.78|11800.02|11800.02|11799.78|11799.78|0
1629790680000|2021-08-24 07:38:00|11800.6|11800.6|11800.28|11800.28|11800.6|11800.6|11800.28|11800.28|0
1629790690000|2021-08-24 07:38:10|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|11800.07|0
1629790700000|2021-08-24 07:38:20|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|11799.1|0
1629790710000|2021-08-24 07:38:30|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|11798.69|0
1629790730000|2021-08-24 07:38:50|11798.28|11798.28|11796.54|11796.54|11798.28|11798.28|11796.28|11796.28|0
1629790740000|2021-08-24 07:39:00|11795.31|11795.31|11794.65|11794.65|11796.28|11796.28|11794.65|11794.65|0
1629790750000|2021-08-24 07:39:10|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|0
1629790760000|2021-08-24 07:39:20|11793.78|11793.78|11793.31|11793.31|11794.63|11794.63|11793.31|11793.31|0
1629790770000|2021-08-24 07:39:30|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|11793.09|0
1629790780000|2021-08-24 07:39:40|11794.06|11794.06|11789.37|11789.37|11794.06|11794.06|11789.37|11789.37|0
1629790800000|2021-08-24 07:40:00|11789.52|11789.52|11789.38|11789.38|11789.52|11789.52|11789.38|11789.38|0
1629790830000|2021-08-24 07:40:30|11788.37|11788.37|11787.86|11787.86|11788.37|11788.37|11787.86|11787.86|0
1629790840000|2021-08-24 07:40:40|11787.73|11787.73|11787.99|11787.99|11787.99|11787.99|11787.73|11787.73|0
1629790850000|2021-08-24 07:40:50|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|11787.72|0
1629790870000|2021-08-24 07:41:10|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|11787.48|0
1629790910000|2021-08-24 07:41:50|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|0
1629790940000|2021-08-24 07:42:20|11786.77|11786.77|11786.77|11786.77|11786.77|11786.77|11786.77|11786.77|0
1629790950000|2021-08-24 07:42:30|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|0
1629790960000|2021-08-24 07:42:40|11784.35|11784.35|11784.35|11784.35|11784.35|11784.35|11784.35|11784.35|0
1629790970000|2021-08-24 07:42:50|11785.35|11785.35|11787.39|11787.39|11787.39|11787.39|11785.35|11785.35|0
1629790980000|2021-08-24 07:43:00|11787.44|11787.44|11786.36|11786.36|11787.44|11787.44|11786.36|11786.36|0
1629791020000|2021-08-24 07:43:40|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|0
1629791030000|2021-08-24 07:43:50|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|11783.01|0
1629791040000|2021-08-24 07:44:00|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|0
1629791050000|2021-08-24 07:44:10|11781.79|11781.79|11781.58|11781.58|11781.79|11781.79|11781.58|11781.58|0
1629791060000|2021-08-24 07:44:20|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|11780.93|0
1629791100000|2021-08-24 07:45:00|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|0
1629791110000|2021-08-24 07:45:10|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|11780.03|0
1629791130000|2021-08-24 07:45:30|11783.05|11783.05|11783.87|11783.87|11783.87|11783.87|11783.05|11783.05|0
1629791140000|2021-08-24 07:45:40|11784.06|11784.06|11783.55|11783.55|11784.06|11784.06|11783.55|11783.55|0
1629791150000|2021-08-24 07:45:50|11784.27|11784.27|11784.7|11784.7|11784.7|11784.7|11784.27|11784.27|0
1629791160000|2021-08-24 07:46:00|11784.51|11784.51|11785.73|11785.73|11785.73|11785.73|11784.51|11784.51|0
1629791170000|2021-08-24 07:46:10|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|11786.09|0
1629791180000|2021-08-24 07:46:20|11786.5|11786.5|11787.59|11787.59|11787.99|11787.99|11786.5|11786.5|0
1629791190000|2021-08-24 07:46:30|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|0
1629791220000|2021-08-24 07:47:00|11788.29|11788.29|11787.28|11787.28|11788.29|11788.29|11787.28|11787.28|0
1629791230000|2021-08-24 07:47:10|11787.93|11787.93|11787.93|11787.93|11787.93|11787.93|11787.93|11787.93|0
1629791270000|2021-08-24 07:47:50|11788.15|11788.15|11788.15|11788.15|11788.15|11788.15|11788.15|11788.15|0
1629791280000|2021-08-24 07:48:00|11788.46|11788.46|11788.94|11788.94|11788.94|11788.94|11788.46|11788.46|0
1629791300000|2021-08-24 07:48:20|11789.12|11789.12|11789.12|11789.12|11789.12|11789.12|11789.12|11789.12|0
1629791310000|2021-08-24 07:48:30|11790.19|11790.19|11790.19|11790.19|11790.19|11790.19|11790.19|11790.19|0
1629791320000|2021-08-24 07:48:40|11790.26|11790.26|11790.26|11790.26|11790.26|11790.26|11790.26|11790.26|0
1629791340000|2021-08-24 07:49:00|11793.09|11793.09|11793.26|11793.26|11793.26|11793.26|11792.85|11792.85|0
1629791350000|2021-08-24 07:49:10|11793.5|11793.5|11793.93|11793.93|11793.93|11793.93|11793.5|11793.5|0
1629791400000|2021-08-24 07:50:00|11791.47|11791.47|11793.51|11793.51|11793.51|11793.51|11791.47|11791.47|0
1629791410000|2021-08-24 07:50:10|11791.5|11791.5|11791.35|11791.35|11791.5|11791.5|11790.79|11790.79|0
1629791420000|2021-08-24 07:50:20|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|11790.98|0
1629791440000|2021-08-24 07:50:40|11789.97|11789.97|11789.29|11789.29|11789.97|11789.97|11788.91|11788.91|0
1629791460000|2021-08-24 07:51:00|11788.88|11788.88|11788.47|11788.47|11788.88|11788.88|11788.47|11788.47|0
1629791470000|2021-08-24 07:51:10|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|11788.3|0
1629791500000|2021-08-24 07:51:40|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|11788.46|0
1629791520000|2021-08-24 07:52:00|11788.62|11788.62|11788.62|11788.62|11788.62|11788.62|11788.62|11788.62|0
1629791540000|2021-08-24 07:52:20|11788.05|11788.05|11787.05|11787.05|11788.05|11788.05|11787.05|11787.05|0
1629791550000|2021-08-24 07:52:30|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|11785.82|0
1629791570000|2021-08-24 07:52:50|11787.05|11787.05|11787.27|11787.27|11788.28|11788.28|11787.05|11787.05|0
1629791580000|2021-08-24 07:53:00|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|11787.51|0
1629791590000|2021-08-24 07:53:10|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|0
1629791600000|2021-08-24 07:53:20|11786.45|11786.45|11786.67|11786.67|11786.67|11786.67|11786.45|11786.45|0
1629791610000|2021-08-24 07:53:30|11786.26|11786.26|11786.26|11786.26|11786.26|11786.26|11786.26|11786.26|0
1629791620000|2021-08-24 07:53:40|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|0
1629791630000|2021-08-24 07:53:50|11786.04|11786.04|11786.04|11786.04|11786.04|11786.04|11786.04|11786.04|0
1629791640000|2021-08-24 07:54:00|11786.29|11786.29|11785.8|11785.8|11786.29|11786.29|11785.58|11785.58|0
1629791650000|2021-08-24 07:54:10|11786.04|11786.04|11784.03|11784.03|11786.04|11786.04|11784.03|11784.03|0
1629791660000|2021-08-24 07:54:20|11784.74|11784.74|11784.38|11784.38|11784.74|11784.74|11784.38|11784.38|0
1629791670000|2021-08-24 07:54:30|11784.17|11784.17|11784.37|11784.37|11784.37|11784.37|11784.17|11784.17|0
1629791700000|2021-08-24 07:55:00|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|11783.86|0
1629791710000|2021-08-24 07:55:10|11784.07|11784.07|11786.9|11786.9|11786.9|11786.9|11784.07|11784.07|0
1629791720000|2021-08-24 07:55:20|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|0
1629791730000|2021-08-24 07:55:30|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|0
1629791740000|2021-08-24 07:55:40|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|0
1629791750000|2021-08-24 07:55:50|11786.88|11786.88|11786.88|11786.88|11786.88|11786.88|11786.88|11786.88|0
1629791760000|2021-08-24 07:56:00|11785.66|11785.66|11785.66|11785.66|11785.66|11785.66|11785.66|11785.66|0
1629791780000|2021-08-24 07:56:20|11785.73|11785.73|11785.73|11785.73|11785.73|11785.73|11785.73|11785.73|0
1629791790000|2021-08-24 07:56:30|11786.07|11786.07|11786.07|11786.07|11786.07|11786.07|11786.07|11786.07|0
1629791800000|2021-08-24 07:56:40|11784.85|11784.85|11784.85|11784.85|11784.85|11784.85|11784.85|11784.85|0
1629791820000|2021-08-24 07:57:00|11785.2|11785.2|11785.04|11785.04|11785.2|11785.2|11785.04|11785.04|0
1629791830000|2021-08-24 07:57:10|11786.27|11786.27|11785.93|11785.93|11786.27|11786.27|11785.93|11785.93|0
1629791840000|2021-08-24 07:57:20|11784.93|11784.93|11784.93|11784.93|11784.93|11784.93|11784.93|11784.93|0
1629791850000|2021-08-24 07:57:30|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|0
1629791860000|2021-08-24 07:57:40|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|11785.63|0
1629791870000|2021-08-24 07:57:50|11785.71|11785.71|11785.36|11785.36|11785.71|11785.71|11785.36|11785.36|0
1629791880000|2021-08-24 07:58:00|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|0
1629791900000|2021-08-24 07:58:20|11785.26|11785.26|11786.26|11786.26|11786.26|11786.26|11785.26|11785.26|0
1629791920000|2021-08-24 07:58:40|11785.26|11785.26|11784.09|11784.09|11785.26|11785.26|11784.09|11784.09|0
1629791960000|2021-08-24 07:59:20|11783.88|11783.88|11781.87|11781.87|11783.88|11783.88|11781.87|11781.87|0
1629791980000|2021-08-24 07:59:40|11781.44|11781.44|11781.01|11781.01|11781.44|11781.44|11781.01|11781.01|0
1629791990000|2021-08-24 07:59:50|11780.82|11780.82|11780.86|11780.86|11780.86|11780.86|11780.82|11780.82|0
1629792000000|2021-08-24 08:00:00|11781.01|11781.01|11781.01|11781.01|11781.01|11781.01|11781.01|11781.01|0
1629792010000|2021-08-24 08:00:10|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|11779.01|0
1629792030000|2021-08-24 08:00:30|11780.23|11780.23|11780.23|11780.23|11781.46|11781.46|11780.23|11780.23|0
1629792080000|2021-08-24 08:01:20|11783.25|11783.25|11783.66|11783.66|11783.66|11783.66|11783.25|11783.25|0
1629792150000|2021-08-24 08:02:30|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|0
1629792160000|2021-08-24 08:02:40|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|0
1629792210000|2021-08-24 08:03:30|11784.75|11784.75|11784.91|11784.91|11784.91|11784.91|11784.75|11784.75|0
1629792240000|2021-08-24 08:04:00|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|0
1629792250000|2021-08-24 08:04:10|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|0
1629792280000|2021-08-24 08:04:40|11785.66|11785.66|11784.82|11784.82|11785.76|11785.76|11784.82|11784.82|0
1629792300000|2021-08-24 08:05:00|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|11784.38|0
1629792310000|2021-08-24 08:05:10|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|0
1629792320000|2021-08-24 08:05:20|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|11787.02|0
1629792330000|2021-08-24 08:05:30|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|11786.94|0
1629792340000|2021-08-24 08:05:40|11787.95|11787.95|11791.37|11791.37|11791.37|11791.37|11787.95|11787.95|0
1629792350000|2021-08-24 08:05:50|11791.72|11791.72|11792.13|11792.13|11792.13|11792.13|11791.72|11791.72|0
1629792360000|2021-08-24 08:06:00|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|11793.14|0
1629792380000|2021-08-24 08:06:20|11793.57|11793.57|11793.81|11793.81|11793.81|11793.81|11793.57|11793.57|0
1629792390000|2021-08-24 08:06:30|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|0
1629792400000|2021-08-24 08:06:40|11792.59|11792.59|11792.83|11792.83|11792.83|11792.83|11792.59|11792.59|0
1629792410000|2021-08-24 08:06:50|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|0
1629792420000|2021-08-24 08:07:00|11792.07|11792.07|11792.07|11792.07|11792.07|11792.07|11792.07|11792.07|0
1629792430000|2021-08-24 08:07:10|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|11792.5|0
1629792440000|2021-08-24 08:07:20|11793.2|11793.2|11793.74|11793.74|11793.74|11793.74|11793.2|11793.2|0
1629792470000|2021-08-24 08:07:50|11793.82|11793.82|11793.74|11793.74|11793.82|11793.82|11793.74|11793.74|0
1629792490000|2021-08-24 08:08:10|11793.82|11793.82|11793.95|11793.95|11793.95|11793.95|11793.47|11793.47|0
1629792500000|2021-08-24 08:08:20|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|0
1629792510000|2021-08-24 08:08:30|11795.61|11795.61|11797.62|11797.62|11797.62|11797.62|11795.61|11795.61|0
1629792520000|2021-08-24 08:08:40|11795.8|11795.8|11795.8|11795.8|11795.8|11795.8|11795.8|11795.8|0
1629792530000|2021-08-24 08:08:50|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|0
1629792550000|2021-08-24 08:09:10|11796.37|11796.37|11796.6|11796.6|11796.6|11796.6|11796.28|11796.28|0
1629792560000|2021-08-24 08:09:20|11796.95|11796.95|11796.95|11796.95|11796.95|11796.95|11796.95|11796.95|0
1629792590000|2021-08-24 08:09:50|11796.78|11796.78|11796.61|11796.61|11796.78|11796.78|11796.61|11796.61|0
1629792600000|2021-08-24 08:10:00|11795.38|11795.38|11795.12|11795.12|11795.38|11795.38|11794.56|11794.56|0
1629792610000|2021-08-24 08:10:10|11794.95|11794.95|11795.12|11795.12|11795.12|11795.12|11794.95|11794.95|0
1629792670000|2021-08-24 08:11:10|11794.71|11794.71|11794.71|11794.71|11794.71|11794.71|11794.71|11794.71|0
1629792680000|2021-08-24 08:11:20|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|11793.48|0
1629792690000|2021-08-24 08:11:30|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|11793.64|0
1629792710000|2021-08-24 08:11:50|11794.28|11794.28|11791.56|11791.56|11794.28|11794.28|11791.56|11791.56|0
1629792730000|2021-08-24 08:12:10|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|11790.74|0
1629792750000|2021-08-24 08:12:30|11790.33|11790.33|11789.06|11789.06|11790.33|11790.33|11789.06|11789.06|0
1629792770000|2021-08-24 08:12:50|11788.06|11788.06|11788.32|11788.32|11788.32|11788.32|11788.06|11788.06|0
1629792780000|2021-08-24 08:13:00|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|0
1629792810000|2021-08-24 08:13:30|11788.03|11788.03|11788.03|11788.03|11788.03|11788.03|11788.03|11788.03|0
1629792820000|2021-08-24 08:13:40|11789.04|11789.04|11788.07|11788.07|11789.3|11789.3|11788.07|11788.07|0
1629792870000|2021-08-24 08:14:30|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|11787.26|0
1629792880000|2021-08-24 08:14:40|11786.85|11786.85|11786.85|11786.85|11786.85|11786.85|11786.85|11786.85|0
1629792890000|2021-08-24 08:14:50|11785.84|11785.84|11785.43|11785.43|11785.84|11785.84|11785.43|11785.43|0
1629792900000|2021-08-24 08:15:00|11785.86|11785.86|11785.94|11785.94|11785.94|11785.94|11785.86|11785.86|0
1629792910000|2021-08-24 08:15:10|11785.63|11785.63|11783.88|11783.88|11785.63|11785.63|11783.55|11783.55|0
1629792920000|2021-08-24 08:15:20|11784.29|11784.29|11785.49|11785.49|11785.49|11785.49|11784.29|11784.29|0
1629792930000|2021-08-24 08:15:30|11785.09|11785.09|11784.27|11784.27|11785.09|11785.09|11784.27|11784.27|0
1629792970000|2021-08-24 08:16:10|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|0
1629793000000|2021-08-24 08:16:40|11785.01|11785.01|11785.17|11785.17|11785.17|11785.17|11785.01|11785.01|0
1629793020000|2021-08-24 08:17:00|11786.17|11786.17|11786.99|11786.99|11786.99|11786.99|11786.17|11786.17|0
1629793030000|2021-08-24 08:17:10|11787.15|11787.15|11786.99|11786.99|11787.15|11787.15|11786.99|11786.99|0
1629793060000|2021-08-24 08:17:40|11786.83|11786.83|11786.83|11786.83|11786.83|11786.83|11786.83|11786.83|0
1629793070000|2021-08-24 08:17:50|11786.66|11786.66|11786.66|11786.66|11786.66|11786.66|11786.66|11786.66|0
1629793080000|2021-08-24 08:18:00|11786.37|11786.37|11785.97|11785.97|11786.37|11786.37|11785.97|11785.97|0
1629793090000|2021-08-24 08:18:10|11785.58|11785.58|11784.57|11784.57|11785.58|11785.58|11784.57|11784.57|0
1629793100000|2021-08-24 08:18:20|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|0
1629793120000|2021-08-24 08:18:40|11784.57|11784.57|11784.57|11784.57|11784.57|11784.57|11784.57|11784.57|0
1629793130000|2021-08-24 08:18:50|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|11785.58|0
1629793140000|2021-08-24 08:19:00|11786.64|11786.64|11786.64|11786.64|11786.64|11786.64|11786.64|11786.64|0
1629793150000|2021-08-24 08:19:10|11787.64|11787.64|11787.64|11787.64|11787.64|11787.64|11787.64|11787.64|0
1629793170000|2021-08-24 08:19:30|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|11787.97|0
1629793190000|2021-08-24 08:19:50|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|11788.05|0
1629793200000|2021-08-24 08:20:00|11787.74|11787.74|11788.09|11788.09|11788.09|11788.09|11787.38|11787.38|0
1629793210000|2021-08-24 08:20:10|11788.31|11788.31|11788.66|11788.66|11788.66|11788.66|11788.31|11788.31|0
1629793240000|2021-08-24 08:20:40|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|11788.25|0
1629793290000|2021-08-24 08:21:30|11787.85|11787.85|11787.14|11787.14|11787.85|11787.85|11787.14|11787.14|0
1629793310000|2021-08-24 08:21:50|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|0
1629793330000|2021-08-24 08:22:10|11788.06|11788.06|11786.05|11786.05|11788.06|11788.06|11786.05|11786.05|0
1629793340000|2021-08-24 08:22:20|11785.64|11785.64|11785.64|11785.64|11785.64|11785.64|11785.64|11785.64|0
1629793350000|2021-08-24 08:22:30|11785.72|11785.72|11785.88|11785.88|11785.88|11785.88|11785.72|11785.72|0
1629793370000|2021-08-24 08:22:50|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|11785.61|0
1629793420000|2021-08-24 08:23:40|11785.97|11785.97|11785.61|11785.61|11785.97|11785.97|11785.61|11785.61|0
1629793430000|2021-08-24 08:23:50|11785.21|11785.21|11785.21|11785.21|11785.21|11785.21|11785.21|11785.21|0
1629793440000|2021-08-24 08:24:00|11784.2|11784.2|11783.41|11783.41|11784.63|11784.63|11782.18|11782.18|0
1629793450000|2021-08-24 08:24:10|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|0
1629793480000|2021-08-24 08:24:40|11783.63|11783.63|11784.01|11784.01|11785.23|11785.23|11783.22|11783.22|0
1629793520000|2021-08-24 08:25:20|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|11782.78|0
1629793550000|2021-08-24 08:25:50|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|0
1629793570000|2021-08-24 08:26:10|11782.72|11782.72|11782.85|11782.85|11782.85|11782.85|11782.72|11782.72|0
1629793590000|2021-08-24 08:26:30|11782.63|11782.63|11780.43|11780.43|11782.63|11782.63|11780.43|11780.43|0
1629793600000|2021-08-24 08:26:40|11780.11|11780.11|11780.11|11780.11|11780.11|11780.11|11780.11|11780.11|0
1629793670000|2021-08-24 08:27:50|11779.85|11779.85|11779.85|11779.85|11779.85|11779.85|11779.85|11779.85|0
1629793800000|2021-08-24 08:30:00|11779.63|11779.63|11779.24|11779.24|11779.63|11779.63|11779.24|11779.24|0
1629793810000|2021-08-24 08:30:10|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|11779.67|0
1629793820000|2021-08-24 08:30:20|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|0
1629793830000|2021-08-24 08:30:30|11779.96|11779.96|11779.96|11779.96|11779.96|11779.96|11779.96|11779.96|0
1629793850000|2021-08-24 08:30:50|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|0
1629793910000|2021-08-24 08:31:50|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|11780.61|0
1629793920000|2021-08-24 08:32:00|11781.02|11781.02|11780.61|11780.61|11781.02|11781.02|11780.61|11780.61|0
1629793930000|2021-08-24 08:32:10|11780.4|11780.4|11779.17|11779.17|11780.4|11780.4|11779.17|11779.17|0
1629793940000|2021-08-24 08:32:20|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|0
1629793970000|2021-08-24 08:32:50|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|0
1629793980000|2021-08-24 08:33:00|11780.15|11780.15|11780.15|11780.15|11780.15|11780.15|11780.15|11780.15|0
1629793990000|2021-08-24 08:33:10|11779.86|11779.86|11779.71|11779.71|11779.86|11779.86|11778.48|11778.48|0
1629794000000|2021-08-24 08:33:20|11778.48|11778.48|11777.34|11777.34|11778.64|11778.64|11777.34|11777.34|0
1629794010000|2021-08-24 08:33:30|11777.51|11777.51|11773.85|11773.85|11777.51|11777.51|11773.85|11773.85|0
1629794020000|2021-08-24 08:33:40|11774.86|11774.86|11774.86|11774.86|11774.86|11774.86|11774.86|11774.86|0
1629794030000|2021-08-24 08:33:50|11775.03|11775.03|11774.62|11774.62|11775.03|11775.03|11774.62|11774.62|0
1629794060000|2021-08-24 08:34:20|11773.61|11773.61|11773.61|11773.61|11773.61|11773.61|11773.61|11773.61|0
1629794070000|2021-08-24 08:34:30|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|11773.48|0
1629794080000|2021-08-24 08:34:40|11772.48|11772.48|11772.48|11772.48|11772.48|11772.48|11772.48|11772.48|0
1629794110000|2021-08-24 08:35:10|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|11772.07|0
1629794120000|2021-08-24 08:35:20|11771.66|11771.66|11772.89|11772.89|11772.89|11772.89|11771.66|11771.66|0
1629794140000|2021-08-24 08:35:40|11774.12|11774.12|11774.12|11774.12|11774.12|11774.12|11774.12|11774.12|0
1629794150000|2021-08-24 08:35:50|11774.64|11774.64|11775.56|11775.56|11775.56|11775.56|11774.64|11774.64|0
1629794160000|2021-08-24 08:36:00|11775.91|11775.91|11778.04|11778.04|11778.04|11778.04|11775.91|11775.91|0
1629794170000|2021-08-24 08:36:10|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|0
1629794180000|2021-08-24 08:36:20|11778.66|11778.66|11781.01|11781.01|11781.11|11781.11|11778.66|11778.66|0
1629794190000|2021-08-24 08:36:30|11780.8|11780.8|11780.8|11780.8|11780.8|11780.8|11780.8|11780.8|0
1629794200000|2021-08-24 08:36:40|11780.78|11780.78|11781.43|11781.43|11781.43|11781.43|11780.78|11780.78|0
1629794240000|2021-08-24 08:37:20|11781.3|11781.3|11782.17|11782.17|11782.17|11782.17|11781.3|11781.3|0
1629794250000|2021-08-24 08:37:30|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|11782.57|0
1629794260000|2021-08-24 08:37:40|11781.34|11781.34|11781.86|11781.86|11781.86|11781.86|11781.34|11781.34|0
1629794270000|2021-08-24 08:37:50|11781.37|11781.37|11781.94|11781.94|11781.94|11781.94|11780.94|11780.94|0
1629794290000|2021-08-24 08:38:10|11780.51|11780.51|11779.23|11779.23|11780.51|11780.51|11779.23|11779.23|0
1629794310000|2021-08-24 08:38:30|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|0
1629794320000|2021-08-24 08:38:40|11779.17|11779.17|11779.17|11779.17|11779.17|11779.17|11779.17|11779.17|0
1629794340000|2021-08-24 08:39:00|11778.14|11778.14|11778.14|11778.14|11778.14|11778.14|11778.14|11778.14|0
1629794370000|2021-08-24 08:39:30|11777.83|11777.83|11777.78|11777.78|11777.83|11777.83|11777.78|11777.78|0
1629794380000|2021-08-24 08:39:40|11777.97|11777.97|11777.97|11777.97|11777.97|11777.97|11777.97|11777.97|0
1629794390000|2021-08-24 08:39:50|11777.82|11777.82|11777.61|11777.61|11777.82|11777.82|11777.61|11777.61|0
1629794450000|2021-08-24 08:40:50|11777.35|11777.35|11777.61|11777.61|11777.61|11777.61|11777.35|11777.35|0
1629794460000|2021-08-24 08:41:00|11777.65|11777.65|11777.58|11777.58|11777.65|11777.65|11777.32|11777.32|0
1629794490000|2021-08-24 08:41:30|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|11777.82|0
1629794500000|2021-08-24 08:41:40|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|0
1629794530000|2021-08-24 08:42:10|11778.58|11778.58|11778.58|11778.58|11778.58|11778.58|11778.58|11778.58|0
1629794550000|2021-08-24 08:42:30|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|11778.17|0
1629794560000|2021-08-24 08:42:40|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|0
1629794580000|2021-08-24 08:43:00|11778.3|11778.3|11778.56|11778.56|11778.56|11778.56|11778.3|11778.3|0
1629794590000|2021-08-24 08:43:10|11778.97|11778.97|11779.49|11779.49|11779.49|11779.49|11778.97|11778.97|0
1629794620000|2021-08-24 08:43:40|11779.7|11779.7|11778.62|11778.62|11779.7|11779.7|11778.54|11778.54|0
1629794630000|2021-08-24 08:43:50|11779.85|11779.85|11780.06|11780.06|11780.06|11780.06|11779.85|11779.85|0
1629794660000|2021-08-24 08:44:20|11778.83|11778.83|11778.83|11778.83|11779.84|11779.84|11778.83|11778.83|0
1629794680000|2021-08-24 08:44:40|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|11779.05|0
1629794700000|2021-08-24 08:45:00|11778.81|11778.81|11778.81|11778.81|11778.81|11778.81|11778.81|11778.81|0
1629794710000|2021-08-24 08:45:10|11778.4|11778.4|11778.4|11778.4|11778.4|11778.4|11778.4|11778.4|0
1629794730000|2021-08-24 08:45:30|11778.18|11778.18|11778.18|11778.18|11778.18|11778.18|11778.18|11778.18|0
1629794790000|2021-08-24 08:46:30|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|0
1629794810000|2021-08-24 08:46:50|11778.07|11778.07|11778.53|11778.53|11778.53|11778.53|11778.07|11778.07|0
1629794820000|2021-08-24 08:47:00|11778.96|11778.96|11779.31|11779.31|11779.31|11779.31|11778.96|11778.96|0
1629794880000|2021-08-24 08:48:00|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|0
1629794910000|2021-08-24 08:48:30|11779.45|11779.45|11779.45|11779.45|11779.45|11779.45|11779.45|11779.45|0
1629794940000|2021-08-24 08:49:00|11779.88|11779.88|11778.87|11778.87|11779.88|11779.88|11778.87|11778.87|0
1629794960000|2021-08-24 08:49:20|11779.31|11779.31|11778.85|11778.85|11779.31|11779.31|11778.85|11778.85|0
1629794970000|2021-08-24 08:49:30|11779.09|11779.09|11778.09|11778.09|11779.09|11779.09|11778.09|11778.09|0
1629795000000|2021-08-24 08:50:00|11777.92|11777.92|11776.7|11776.7|11777.92|11777.92|11776.7|11776.7|0
1629795010000|2021-08-24 08:50:10|11776.52|11776.52|11776.52|11776.52|11776.52|11776.52|11776.52|11776.52|0
1629795040000|2021-08-24 08:50:40|11776.31|11776.31|11776.31|11776.31|11776.31|11776.31|11776.31|11776.31|0
1629795050000|2021-08-24 08:50:50|11776.09|11776.09|11776.01|11776.01|11776.09|11776.09|11776.01|11776.01|0
1629795060000|2021-08-24 08:51:00|11775.93|11775.93|11776.15|11776.15|11776.15|11776.15|11775.93|11775.93|0
1629795070000|2021-08-24 08:51:10|11772.91|11772.91|11772.56|11772.56|11772.91|11772.91|11772.56|11772.56|0
1629795080000|2021-08-24 08:51:20|11771.55|11771.55|11771.55|11771.55|11771.55|11771.55|11771.55|11771.55|0
1629795110000|2021-08-24 08:51:50|11776.47|11776.47|11777.7|11777.7|11778.93|11778.93|11776.47|11776.47|0
1629795120000|2021-08-24 08:52:00|11776.88|11776.88|11777.7|11777.7|11777.7|11777.7|11776.47|11776.47|0
1629795130000|2021-08-24 08:52:10|11778.11|11778.11|11777.58|11777.58|11778.11|11778.11|11777.58|11777.58|0
1629795140000|2021-08-24 08:52:20|11777.5|11777.5|11776.98|11776.98|11777.5|11777.5|11776.98|11776.98|0
1629795150000|2021-08-24 08:52:30|11775.75|11775.75|11774.34|11774.34|11775.75|11775.75|11774.34|11774.34|0
1629795160000|2021-08-24 08:52:40|11776.35|11776.35|11776.35|11776.35|11776.35|11776.35|11776.35|11776.35|0
1629795180000|2021-08-24 08:53:00|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|11776.76|0
1629795210000|2021-08-24 08:53:30|11776.4|11776.4|11777.41|11777.41|11777.41|11777.41|11776.4|11776.4|0
1629795270000|2021-08-24 08:54:30|11777.76|11777.76|11777.76|11777.76|11777.76|11777.76|11777.76|11777.76|0
1629795320000|2021-08-24 08:55:20|11777.51|11777.51|11777.51|11777.51|11777.51|11777.51|11776.28|11776.28|0
1629795340000|2021-08-24 08:55:40|11778.07|11778.07|11776.06|11776.06|11778.07|11778.07|11776.06|11776.06|0
1629795350000|2021-08-24 08:55:50|11774.83|11774.83|11773.94|11773.94|11774.83|11774.83|11773.94|11773.94|0
1629795360000|2021-08-24 08:56:00|11773.58|11773.58|11773.58|11773.58|11773.58|11773.58|11773.58|11773.58|0
1629795370000|2021-08-24 08:56:10|11772.92|11772.92|11772.84|11772.84|11772.92|11772.92|11772.84|11772.84|0
1629795380000|2021-08-24 08:56:20|11772.67|11772.67|11772.62|11772.62|11772.67|11772.67|11772.62|11772.62|0
1629795400000|2021-08-24 08:56:40|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|0
1629795410000|2021-08-24 08:56:50|11772.01|11772.01|11772.01|11772.01|11772.01|11772.01|11772.01|11772.01|0
1629795420000|2021-08-24 08:57:00|11770.78|11770.78|11770.78|11770.78|11770.78|11770.78|11770.78|11770.78|0
1629795460000|2021-08-24 08:57:40|11768.77|11768.77|11768.77|11768.77|11768.77|11768.77|11768.77|11768.77|0
1629795480000|2021-08-24 08:58:00|11769.01|11769.01|11768.36|11768.36|11769.01|11769.01|11768.36|11768.36|0
1629795490000|2021-08-24 08:58:10|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|11768.19|0
1629795500000|2021-08-24 08:58:20|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|11769.2|0
1629795510000|2021-08-24 08:58:30|11769.71|11769.71|11769.71|11769.71|11769.71|11769.71|11769.71|11769.71|0
1629795520000|2021-08-24 08:58:40|11769.63|11769.63|11769.63|11769.63|11769.63|11769.63|11769.63|11769.63|0
1629795530000|2021-08-24 08:58:50|11769.71|11769.71|11769.44|11769.44|11769.71|11769.71|11769.44|11769.44|0
1629795550000|2021-08-24 08:59:10|11769.37|11769.37|11769.35|11769.35|11769.37|11769.37|11769.35|11769.35|0
1629795570000|2021-08-24 08:59:30|11769.07|11769.07|11769.07|11769.07|11769.07|11769.07|11769.07|11769.07|0
1629795600000|2021-08-24 09:00:00|11769.24|11769.24|11769.26|11769.26|11769.41|11769.41|11769.24|11769.24|0
1629795610000|2021-08-24 09:00:10|11769.12|11769.12|11768.95|11768.95|11769.26|11769.26|11768.95|11768.95|0
1629795620000|2021-08-24 09:00:20|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|11767.72|0
1629795640000|2021-08-24 09:00:40|11768.72|11768.72|11768.72|11768.72|11768.72|11768.72|11768.72|11768.72|0
1629795650000|2021-08-24 09:00:50|11767.72|11767.72|11768.2|11768.2|11768.72|11768.72|11767.72|11767.72|0
1629795690000|2021-08-24 09:01:30|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|0
1629795710000|2021-08-24 09:01:50|11768.08|11768.08|11768.3|11768.3|11768.3|11768.3|11768.08|11768.08|0
1629795760000|2021-08-24 09:02:40|11768.22|11768.22|11768.22|11768.22|11768.22|11768.22|11768.22|11768.22|0
1629795770000|2021-08-24 09:02:50|11768.14|11768.14|11768.14|11768.14|11768.14|11768.14|11768.14|11768.14|0
1629795780000|2021-08-24 09:03:00|11767.9|11767.9|11768.45|11768.45|11768.61|11768.61|11767.9|11767.9|0
1629795800000|2021-08-24 09:03:20|11768.58|11768.58|11769.01|11769.01|11769.01|11769.01|11768.58|11768.58|0
1629795810000|2021-08-24 09:03:30|11768.78|11768.78|11768.78|11768.78|11768.78|11768.78|11768.78|11768.78|0
1629795830000|2021-08-24 09:03:50|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|11768.42|0
1629795840000|2021-08-24 09:04:00|11767.42|11767.42|11768.42|11768.42|11768.42|11768.42|11766.41|11766.41|0
1629795860000|2021-08-24 09:04:20|11767.42|11767.42|11767.34|11767.34|11767.42|11767.42|11767.01|11767.01|0
1629795900000|2021-08-24 09:05:00|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|11767.86|0
1629795930000|2021-08-24 09:05:30|11767.59|11767.59|11768.82|11768.82|11768.82|11768.82|11767.59|11767.59|0
1629795950000|2021-08-24 09:05:50|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|11766.81|0
1629795960000|2021-08-24 09:06:00|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|11765.81|0
1629795980000|2021-08-24 09:06:20|11765.59|11765.59|11764.34|11764.34|11765.83|11765.83|11764.08|11764.08|0
1629795990000|2021-08-24 09:06:30|11765.61|11765.61|11766.4|11766.4|11766.4|11766.4|11765.61|11765.61|0
1629796030000|2021-08-24 09:07:10|11766.18|11766.18|11766.33|11766.33|11766.33|11766.33|11766.18|11766.18|0
1629796040000|2021-08-24 09:07:20|11765.97|11765.97|11765.97|11765.97|11765.97|11765.97|11765.97|11765.97|0
1629796050000|2021-08-24 09:07:30|11764.74|11764.74|11764.29|11764.29|11764.74|11764.74|11764.29|11764.29|0
1629796060000|2021-08-24 09:07:40|11762.29|11762.29|11762.29|11762.29|11762.29|11762.29|11762.29|11762.29|0
1629796070000|2021-08-24 09:07:50|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|11763.29|0
1629796080000|2021-08-24 09:08:00|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|11763.53|0
1629796100000|2021-08-24 09:08:20|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|11761.52|0
1629796110000|2021-08-24 09:08:30|11761.57|11761.57|11762.13|11762.13|11762.13|11762.13|11761.57|11761.57|0
1629796140000|2021-08-24 09:09:00|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|0
1629796160000|2021-08-24 09:09:20|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|11761.79|0
1629796170000|2021-08-24 09:09:30|11761.38|11761.38|11761.79|11761.79|11761.79|11761.79|11761.38|11761.38|0
1629796180000|2021-08-24 09:09:40|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|11761.38|0
1629796230000|2021-08-24 09:10:30|11761.59|11761.59|11761.59|11761.59|11761.59|11761.59|11761.59|11761.59|0
1629796250000|2021-08-24 09:10:50|11761.76|11761.76|11761.76|11761.76|11761.76|11761.76|11761.76|11761.76|0
1629796280000|2021-08-24 09:11:20|11762.99|11762.99|11762.99|11762.99|11762.99|11762.99|11762.99|11762.99|0
1629796340000|2021-08-24 09:12:20|11763.21|11763.21|11763.43|11763.43|11763.43|11763.43|11763.21|11763.21|0
1629796370000|2021-08-24 09:12:50|11763.56|11763.56|11763.69|11763.69|11763.69|11763.69|11763.56|11763.56|0
1629796380000|2021-08-24 09:13:00|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|11765.1|0
1629796390000|2021-08-24 09:13:10|11767.11|11767.11|11769.12|11769.12|11769.12|11769.12|11767.11|11767.11|0
1629796410000|2021-08-24 09:13:30|11768.71|11768.71|11769.94|11769.94|11769.94|11769.94|11768.71|11768.71|0
1629796430000|2021-08-24 09:13:50|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|11770.47|0
1629796460000|2021-08-24 09:14:20|11768.25|11768.25|11766.24|11766.24|11768.25|11768.25|11766.24|11766.24|0
1629796490000|2021-08-24 09:14:50|11766.76|11766.76|11766.76|11766.76|11766.76|11766.76|11766.76|11766.76|0
1629796510000|2021-08-24 09:15:10|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|11766.63|0
1629796550000|2021-08-24 09:15:50|11766.86|11766.86|11766.86|11766.86|11766.86|11766.86|11766.86|11766.86|0
1629796560000|2021-08-24 09:16:00|11766.65|11766.65|11765.42|11765.42|11766.65|11766.65|11765.42|11765.42|0
1629796580000|2021-08-24 09:16:20|11765.58|11765.58|11765.58|11765.58|11765.58|11765.58|11765.58|11765.58|0
1629796590000|2021-08-24 09:16:30|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|11765.17|0
1629796610000|2021-08-24 09:16:50|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|11764.16|0
1629796620000|2021-08-24 09:17:00|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|0
1629796630000|2021-08-24 09:17:10|11763.87|11763.87|11764.16|11764.16|11764.16|11764.16|11763.73|11763.73|0
1629796640000|2021-08-24 09:17:20|11763.99|11763.99|11763.47|11763.47|11763.99|11763.99|11763.47|11763.47|0
1629796650000|2021-08-24 09:17:30|11763.32|11763.32|11763.16|11763.16|11763.32|11763.32|11763.16|11763.16|0
1629796670000|2021-08-24 09:17:50|11763.02|11763.02|11761.71|11761.71|11763.16|11763.16|11761.16|11761.16|0
1629796700000|2021-08-24 09:18:20|11761.2|11761.2|11761.55|11761.55|11761.55|11761.55|11761.2|11761.2|0
1629796740000|2021-08-24 09:19:00|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|0
1629796750000|2021-08-24 09:19:10|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|11762.08|0
1629796760000|2021-08-24 09:19:20|11762.51|11762.51|11760.15|11760.15|11762.51|11762.51|11760.15|11760.15|0
1629796770000|2021-08-24 09:19:30|11761.65|11761.65|11761.32|11761.32|11761.65|11761.65|11761.15|11761.15|0
1629796780000|2021-08-24 09:19:40|11761.97|11761.97|11761.62|11761.62|11761.97|11761.97|11761.62|11761.62|0
1629796790000|2021-08-24 09:19:50|11760.61|11760.61|11759.26|11759.26|11760.61|11760.61|11759.26|11759.26|0
1629796800000|2021-08-24 09:20:00|11758.85|11758.85|11758.44|11758.44|11758.85|11758.85|11758.44|11758.44|0
1629796810000|2021-08-24 09:20:10|11757.21|11757.21|11757.38|11757.38|11757.38|11757.38|11757.21|11757.21|0
1629796830000|2021-08-24 09:20:30|11756.58|11756.58|11757.59|11757.59|11757.59|11757.59|11756.58|11756.58|0
1629796860000|2021-08-24 09:21:00|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|11758.1|0
1629796870000|2021-08-24 09:21:10|11758.18|11758.18|11758.18|11758.18|11758.18|11758.18|11758.18|11758.18|0
1629796890000|2021-08-24 09:21:30|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|0
1629796900000|2021-08-24 09:21:40|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|0
1629796910000|2021-08-24 09:21:50|11758.01|11758.01|11758.1|11758.1|11758.1|11758.1|11758.01|11758.01|0
1629796940000|2021-08-24 09:22:20|11758.82|11758.82|11758.82|11758.82|11758.82|11758.82|11758.82|11758.82|0
1629796950000|2021-08-24 09:22:30|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|0
1629796970000|2021-08-24 09:22:50|11758|11758|11758|11758|11758|11758|11758|11758|0
1629796980000|2021-08-24 09:23:00|11758.41|11758.41|11758.2|11758.2|11758.41|11758.41|11758.2|11758.2|0
1629797000000|2021-08-24 09:23:20|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|11758.61|0
1629797030000|2021-08-24 09:23:50|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|11758.39|0
1629797100000|2021-08-24 09:25:00|11757.39|11757.39|11757.07|11757.07|11757.39|11757.39|11757.07|11757.07|0
1629797160000|2021-08-24 09:26:00|11758.07|11758.07|11759.08|11759.08|11760.08|11760.08|11758.07|11758.07|0
1629797170000|2021-08-24 09:26:10|11758.67|11758.67|11758.67|11758.67|11758.67|11758.67|11758.67|11758.67|0
1629797250000|2021-08-24 09:27:30|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|0
1629797270000|2021-08-24 09:27:50|11758.24|11758.24|11758.63|11758.63|11758.71|11758.71|11758.24|11758.24|0
1629797280000|2021-08-24 09:28:00|11759.04|11759.04|11758.8|11758.8|11759.04|11759.04|11758.8|11758.8|0
1629797310000|2021-08-24 09:28:30|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|11759.21|0
1629797320000|2021-08-24 09:28:40|11760.44|11760.44|11764.13|11764.13|11764.13|11764.13|11760.44|11760.44|0
1629797330000|2021-08-24 09:28:50|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|11762.9|0
1629797350000|2021-08-24 09:29:10|11763.27|11763.27|11763.84|11763.84|11763.84|11763.84|11763.27|11763.27|0
1629797360000|2021-08-24 09:29:20|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|0
1629797390000|2021-08-24 09:29:50|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|0
1629797400000|2021-08-24 09:30:00|11761|11761|11761|11761|11761|11761|11761|11761|0
1629797420000|2021-08-24 09:30:20|11758.54|11758.54|11757.31|11757.31|11758.54|11758.54|11757.31|11757.31|0
1629797450000|2021-08-24 09:30:50|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|0
1629797480000|2021-08-24 09:31:20|11757|11757|11755.97|11755.97|11757|11757|11755.97|11755.97|0
1629797490000|2021-08-24 09:31:30|11755.93|11755.93|11755.93|11755.93|11755.93|11755.93|11755.93|11755.93|0
1629797500000|2021-08-24 09:31:40|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|0
1629797530000|2021-08-24 09:32:10|11756|11756|11756.34|11756.34|11756.34|11756.34|11756|11756|0
1629797540000|2021-08-24 09:32:20|11756.1|11756.1|11755.96|11755.96|11756.1|11756.1|11755.96|11755.96|0
1629797570000|2021-08-24 09:32:50|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|0
1629797610000|2021-08-24 09:33:30|11757.86|11757.86|11757.75|11757.75|11757.97|11757.97|11757.75|11757.75|0
1629797620000|2021-08-24 09:33:40|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|11758.29|0
1629797630000|2021-08-24 09:33:50|11759.29|11759.29|11758.61|11758.61|11759.32|11759.32|11758.29|11758.29|0
1629797640000|2021-08-24 09:34:00|11757.93|11757.93|11756.69|11756.69|11757.93|11757.93|11756.69|11756.69|0
1629797650000|2021-08-24 09:34:10|11757.5|11757.5|11757.09|11757.09|11757.5|11757.5|11757.09|11757.09|0
1629797680000|2021-08-24 09:34:40|11756.92|11756.92|11756.52|11756.52|11756.92|11756.92|11756.52|11756.52|0
1629797690000|2021-08-24 09:34:50|11755.51|11755.51|11756.52|11756.52|11756.52|11756.52|11755.51|11755.51|0
1629797700000|2021-08-24 09:35:00|11758.52|11758.52|11757.3|11757.3|11758.52|11758.52|11757.3|11757.3|0
1629797710000|2021-08-24 09:35:10|11757.7|11757.7|11757.3|11757.3|11757.7|11757.7|11757.3|11757.3|0
1629797720000|2021-08-24 09:35:20|11756.07|11756.07|11755.18|11755.18|11756.07|11756.07|11755.18|11755.18|0
1629797740000|2021-08-24 09:35:40|11755.59|11755.59|11755.99|11755.99|11755.99|11755.99|11755.59|11755.59|0
1629797750000|2021-08-24 09:35:50|11757.22|11757.22|11757.3|11757.3|11757.3|11757.3|11757.22|11757.22|0
1629797770000|2021-08-24 09:36:10|11757.08|11757.08|11757.08|11757.08|11757.08|11757.08|11757.08|11757.08|0
1629797780000|2021-08-24 09:36:20|11757.25|11757.25|11754.08|11754.08|11757.25|11757.25|11754.08|11754.08|0
1629797790000|2021-08-24 09:36:30|11754.3|11754.3|11754.08|11754.08|11754.3|11754.3|11754.08|11754.08|0
1629797800000|2021-08-24 09:36:40|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|0
1629797830000|2021-08-24 09:37:10|11753.65|11753.65|11754.19|11754.19|11754.19|11754.19|11753.65|11753.65|0
1629797850000|2021-08-24 09:37:30|11754.62|11754.62|11754.86|11754.86|11754.86|11754.86|11754.62|11754.62|0
1629797860000|2021-08-24 09:37:40|11754.45|11754.45|11754.61|11754.61|11754.61|11754.61|11754.45|11754.45|0
1629797880000|2021-08-24 09:38:00|11754.53|11754.53|11753.85|11753.85|11754.53|11754.53|11753.85|11753.85|0
1629797930000|2021-08-24 09:38:50|11755.86|11755.86|11754.86|11754.86|11755.86|11755.86|11754.86|11754.86|0
1629797940000|2021-08-24 09:39:00|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|11754.62|0
1629797960000|2021-08-24 09:39:20|11754.08|11754.08|11754.08|11754.08|11754.08|11754.08|11754.08|11754.08|0
1629797970000|2021-08-24 09:39:30|11754.35|11754.35|11754.35|11754.35|11754.35|11754.35|11754.35|11754.35|0
1629797980000|2021-08-24 09:39:40|11754.08|11754.08|11752.34|11752.34|11754.35|11754.35|11752.34|11752.34|0
1629798000000|2021-08-24 09:40:00|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|11752.42|0
1629798030000|2021-08-24 09:40:30|11752.18|11752.18|11748.75|11748.75|11752.18|11752.18|11748.75|11748.75|0
1629798040000|2021-08-24 09:40:40|11748.41|11748.41|11747.28|11747.28|11748.41|11748.41|11747.28|11747.28|0
1629798050000|2021-08-24 09:40:50|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|11748.28|0
1629798060000|2021-08-24 09:41:00|11747.28|11747.28|11748.25|11748.25|11748.28|11748.28|11747.28|11747.28|0
1629798070000|2021-08-24 09:41:10|11748.36|11748.36|11747.96|11747.96|11748.36|11748.36|11747.96|11747.96|0
1629798080000|2021-08-24 09:41:20|11748.96|11748.96|11748.96|11748.96|11748.96|11748.96|11748.96|11748.96|0
1629798090000|2021-08-24 09:41:30|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|11747.96|0
1629798110000|2021-08-24 09:41:50|11748.03|11748.03|11747.62|11747.62|11748.03|11748.03|11747.62|11747.62|0
1629798130000|2021-08-24 09:42:10|11746.4|11746.4|11746.44|11746.44|11746.61|11746.61|11746.1|11746.1|0
1629798160000|2021-08-24 09:42:40|11745.92|11745.92|11745.92|11745.92|11745.92|11745.92|11745.92|11745.92|0
1629798170000|2021-08-24 09:42:50|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|0
1629798180000|2021-08-24 09:43:00|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|0
1629798220000|2021-08-24 09:43:40|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|11746.42|0
1629798230000|2021-08-24 09:43:50|11747.43|11747.43|11746.42|11746.42|11747.43|11747.43|11746.42|11746.42|0
1629798270000|2021-08-24 09:44:30|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|11746.86|0
1629798300000|2021-08-24 09:45:00|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|0
1629798310000|2021-08-24 09:45:10|11747.69|11747.69|11747.34|11747.34|11747.69|11747.69|11747.34|11747.34|0
1629798360000|2021-08-24 09:46:00|11747.69|11747.69|11747.69|11747.69|11747.69|11747.69|11747.69|11747.69|0
1629798370000|2021-08-24 09:46:10|11749.05|11749.05|11749.05|11749.05|11749.05|11749.05|11749.05|11749.05|0
1629798380000|2021-08-24 09:46:20|11748.51|11748.51|11748.51|11748.51|11748.51|11748.51|11748.51|11748.51|0
1629798400000|2021-08-24 09:46:40|11748.27|11748.27|11748.14|11748.14|11748.27|11748.27|11748.06|11748.06|0
1629798500000|2021-08-24 09:48:20|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|0
1629798510000|2021-08-24 09:48:30|11747.49|11747.49|11748.2|11748.2|11748.2|11748.2|11747.49|11747.49|0
1629798520000|2021-08-24 09:48:40|11749.2|11749.2|11748.57|11748.57|11750.21|11750.21|11748.57|11748.57|0
1629798530000|2021-08-24 09:48:50|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|0
1629798540000|2021-08-24 09:49:00|11747.81|11747.81|11747.29|11747.29|11747.81|11747.81|11746.06|11746.06|0
1629798550000|2021-08-24 09:49:10|11747.07|11747.07|11747.07|11747.07|11747.07|11747.07|11747.07|11747.07|0
1629798620000|2021-08-24 09:50:20|11744.06|11744.06|11744.06|11744.06|11744.06|11744.06|11744.06|11744.06|0
1629798700000|2021-08-24 09:51:40|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|0
1629798710000|2021-08-24 09:51:50|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|0
1629798720000|2021-08-24 09:52:00|11744.39|11744.39|11744.39|11744.39|11744.39|11744.39|11744.39|11744.39|0
1629798760000|2021-08-24 09:52:40|11744.52|11744.52|11745.53|11745.53|11745.53|11745.53|11744.52|11744.52|0
1629798830000|2021-08-24 09:53:50|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|11744.36|0
1629798840000|2021-08-24 09:54:00|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|11745.58|0
1629798860000|2021-08-24 09:54:20|11745.94|11745.94|11747.35|11747.35|11747.35|11747.35|11745.94|11745.94|0
1629798890000|2021-08-24 09:54:50|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|0
1629798920000|2021-08-24 09:55:20|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|11748.22|0
1629798930000|2021-08-24 09:55:30|11748.58|11748.58|11747.57|11747.57|11748.58|11748.58|11747.22|11747.22|0
1629798980000|2021-08-24 09:56:20|11747.36|11747.36|11747.14|11747.14|11747.36|11747.36|11747.14|11747.14|0
1629799000000|2021-08-24 09:56:40|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|11747.36|0
1629799010000|2021-08-24 09:56:50|11748.36|11748.36|11748.88|11748.88|11748.88|11748.88|11748.36|11748.36|0
1629799080000|2021-08-24 09:58:00|11749.88|11749.88|11751.24|11751.24|11751.24|11751.24|11749.88|11749.88|0
1629799100000|2021-08-24 09:58:20|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|0
1629799110000|2021-08-24 09:58:30|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|0
1629799120000|2021-08-24 09:58:40|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|11752.73|0
1629799130000|2021-08-24 09:58:50|11752.32|11752.32|11752.1|11752.1|11753.33|11753.33|11752.1|11752.1|0
1629799140000|2021-08-24 09:59:00|11751.69|11751.69|11751.69|11751.69|11752.7|11752.7|11750.69|11750.69|0
1629799150000|2021-08-24 09:59:10|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|11752.05|0
1629799170000|2021-08-24 09:59:30|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|11751.04|0
1629799180000|2021-08-24 09:59:40|11750.69|11750.69|11748.33|11748.33|11750.69|11750.69|11748.33|11748.33|0
1629799190000|2021-08-24 09:59:50|11747.1|11747.1|11746.69|11746.69|11747.1|11747.1|11746.69|11746.69|0
1629799210000|2021-08-24 10:00:10|11746.12|11746.12|11746.33|11746.33|11746.33|11746.33|11746.12|11746.12|0
1629799220000|2021-08-24 10:00:20|11746.12|11746.12|11746.13|11746.13|11746.3|11746.3|11746.12|11746.12|0
1629799230000|2021-08-24 10:00:30|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|11745.9|0
1629799240000|2021-08-24 10:00:40|11745.77|11745.77|11745.34|11745.34|11745.77|11745.77|11745.34|11745.34|0
1629799250000|2021-08-24 10:00:50|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|0
1629799280000|2021-08-24 10:01:20|11745.57|11745.57|11747.99|11747.99|11747.99|11747.99|11745.57|11745.57|0
1629799300000|2021-08-24 10:01:40|11748.35|11748.35|11749.35|11749.35|11749.35|11749.35|11748.35|11748.35|0
1629799320000|2021-08-24 10:02:00|11748.35|11748.35|11747.49|11747.49|11748.49|11748.49|11747.49|11747.49|0
1629799330000|2021-08-24 10:02:10|11747.56|11747.56|11747.81|11747.81|11747.97|11747.97|11747.56|11747.56|0
1629799340000|2021-08-24 10:02:20|11747.67|11747.67|11747.81|11747.81|11747.81|11747.81|11747.67|11747.67|0
1629799350000|2021-08-24 10:02:30|11747.41|11747.41|11747.12|11747.12|11747.41|11747.41|11747.12|11747.12|0
1629799370000|2021-08-24 10:02:50|11746.71|11746.71|11746.3|11746.3|11746.71|11746.71|11746.3|11746.3|0
1629799380000|2021-08-24 10:03:00|11744.29|11744.29|11745.56|11745.56|11745.56|11745.56|11744.29|11744.29|0
1629799410000|2021-08-24 10:03:30|11744.99|11744.99|11744.58|11744.58|11744.99|11744.99|11744.58|11744.58|0
1629799440000|2021-08-24 10:04:00|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|11747.59|0
1629799450000|2021-08-24 10:04:10|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|11746.59|0
1629799460000|2021-08-24 10:04:20|11745.36|11745.36|11745.36|11745.36|11745.36|11745.36|11745.36|11745.36|0
1629799530000|2021-08-24 10:05:30|11745.57|11745.57|11745.43|11745.43|11745.57|11745.57|11745.43|11745.43|0
1629799540000|2021-08-24 10:05:40|11745.64|11745.64|11745.23|11745.23|11745.64|11745.64|11745.23|11745.23|0
1629799550000|2021-08-24 10:05:50|11745.64|11745.64|11745.46|11745.46|11745.64|11745.64|11744.23|11744.23|0
1629799660000|2021-08-24 10:07:40|11744.23|11744.23|11743.23|11743.23|11744.23|11744.23|11743.23|11743.23|0
1629799670000|2021-08-24 10:07:50|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|11743.36|0
1629799700000|2021-08-24 10:08:20|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|0
1629799730000|2021-08-24 10:08:50|11743.59|11743.59|11744.02|11744.02|11744.02|11744.02|11743.59|11743.59|0
1629799740000|2021-08-24 10:09:00|11746.03|11746.03|11745.03|11745.03|11746.03|11746.03|11745.03|11745.03|0
1629799770000|2021-08-24 10:09:30|11745.44|11745.44|11745.31|11745.31|11745.44|11745.44|11745.31|11745.31|0
1629799780000|2021-08-24 10:09:40|11744.95|11744.95|11745.03|11745.03|11745.03|11745.03|11744.95|11744.95|0
1629799800000|2021-08-24 10:10:00|11744.03|11744.03|11743.01|11743.01|11744.03|11744.03|11742.8|11742.8|0
1629799810000|2021-08-24 10:10:10|11742.5|11742.5|11742.26|11742.26|11742.5|11742.5|11742.26|11742.26|0
1629799830000|2021-08-24 10:10:30|11742.02|11742.02|11742.02|11742.02|11742.02|11742.02|11742.02|11742.02|0
1629799850000|2021-08-24 10:10:50|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|11741.78|0
1629799870000|2021-08-24 10:11:10|11741.86|11741.86|11742.08|11742.08|11742.08|11742.08|11741.86|11741.86|0
1629799880000|2021-08-24 10:11:20|11742.49|11742.49|11743.55|11743.55|11743.72|11743.72|11742.49|11742.49|0
1629799910000|2021-08-24 10:11:50|11743.76|11743.76|11745.77|11745.77|11745.77|11745.77|11743.76|11743.76|0
1629799920000|2021-08-24 10:12:00|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|11744.77|0
1629799930000|2021-08-24 10:12:10|11744.34|11744.34|11744.34|11744.34|11744.34|11744.34|11744.34|11744.34|0
1629799940000|2021-08-24 10:12:20|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|11744.75|0
1629799970000|2021-08-24 10:12:50|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|11744.53|0
1629799990000|2021-08-24 10:13:10|11744.1|11744.1|11744.53|11744.53|11744.53|11744.53|11744.1|11744.1|0
1629800030000|2021-08-24 10:13:50|11744.31|11744.31|11744.31|11744.31|11744.31|11744.31|11744.31|11744.31|0
1629800040000|2021-08-24 10:14:00|11743.08|11743.08|11743.08|11743.08|11743.08|11743.08|11743.08|11743.08|0
1629800060000|2021-08-24 10:14:20|11742.87|11742.87|11742.87|11742.87|11742.87|11742.87|11742.87|11742.87|0
1629800090000|2021-08-24 10:14:50|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|11743.87|0
1629800100000|2021-08-24 10:15:00|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|11744.04|0
1629800110000|2021-08-24 10:15:10|11743.63|11743.63|11743.63|11743.63|11743.63|11743.63|11743.63|11743.63|0
1629800120000|2021-08-24 10:15:20|11743.8|11743.8|11743.97|11743.97|11743.97|11743.97|11743.8|11743.8|0
1629800130000|2021-08-24 10:15:30|11741.97|11741.97|11741.97|11741.97|11741.97|11741.97|11741.97|11741.97|0
1629800140000|2021-08-24 10:15:40|11741.7|11741.7|11741.7|11741.7|11741.7|11741.7|11741.7|11741.7|0
1629800150000|2021-08-24 10:15:50|11742.21|11742.21|11743.22|11743.22|11743.22|11743.22|11742.21|11742.21|0
1629800170000|2021-08-24 10:16:10|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|11742.51|0
1629800200000|2021-08-24 10:16:40|11741.51|11741.51|11740.77|11740.77|11741.51|11741.51|11740.5|11740.5|0
1629800270000|2021-08-24 10:17:50|11741.77|11741.77|11741.53|11741.53|11741.77|11741.77|11741.53|11741.53|0
1629800300000|2021-08-24 10:18:20|11740.82|11740.82|11740.27|11740.27|11740.82|11740.82|11740.27|11740.27|0
1629800310000|2021-08-24 10:18:30|11740.48|11740.48|11740.08|11740.08|11740.48|11740.48|11740.08|11740.08|0
1629800320000|2021-08-24 10:18:40|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|0
1629800330000|2021-08-24 10:18:50|11739.61|11739.61|11739.61|11739.61|11739.61|11739.61|11739.61|11739.61|0
1629800350000|2021-08-24 10:19:10|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|0
1629800360000|2021-08-24 10:19:20|11738.99|11738.99|11738.41|11738.41|11738.99|11738.99|11738.41|11738.41|0
1629800370000|2021-08-24 10:19:30|11738.14|11738.14|11737.73|11737.73|11738.14|11738.14|11737.73|11737.73|0
1629800380000|2021-08-24 10:19:40|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|11737.55|0
1629800390000|2021-08-24 10:19:50|11737.73|11737.73|11737.32|11737.32|11737.73|11737.73|11737.32|11737.32|0
1629800400000|2021-08-24 10:20:00|11737.67|11737.67|11735.66|11735.66|11737.67|11737.67|11735.66|11735.66|0
1629800410000|2021-08-24 10:20:10|11735.88|11735.88|11738.89|11738.89|11738.89|11738.89|11735.88|11735.88|0
1629800420000|2021-08-24 10:20:20|11739.71|11739.71|11740.42|11740.42|11740.82|11740.82|11739.71|11739.71|0
1629800440000|2021-08-24 10:20:40|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|11740.01|0
1629800450000|2021-08-24 10:20:50|11739|11739|11739|11739|11739|11739|11739|11739|0
1629800470000|2021-08-24 10:21:10|11739.36|11739.36|11739.36|11739.36|11739.36|11739.36|11739.36|11739.36|0
1629800480000|2021-08-24 10:21:20|11740.59|11740.59|11740.23|11740.23|11740.59|11740.59|11740.23|11740.23|0
1629800490000|2021-08-24 10:21:30|11739.88|11739.88|11739.88|11739.88|11739.88|11739.88|11739.88|11739.88|0
1629800540000|2021-08-24 10:22:20|11738.87|11738.87|11738.87|11738.87|11738.87|11738.87|11738.87|11738.87|0
1629800600000|2021-08-24 10:23:20|11739.19|11739.19|11739.27|11739.27|11739.27|11739.27|11739.19|11739.19|0
1629800610000|2021-08-24 10:23:30|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|0
1629800690000|2021-08-24 10:24:50|11739.08|11739.08|11739.08|11739.08|11739.08|11739.08|11739.08|11739.08|0
1629800720000|2021-08-24 10:25:20|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|11738.86|0
1629800730000|2021-08-24 10:25:30|11738.65|11738.65|11738.65|11738.65|11738.65|11738.65|11738.65|11738.65|0
1629800750000|2021-08-24 10:25:50|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|0
1629800770000|2021-08-24 10:26:10|11738.87|11738.87|11738.87|11738.87|11738.87|11738.87|11738.87|11738.87|0
1629800790000|2021-08-24 10:26:30|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|0
1629800800000|2021-08-24 10:26:40|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|11739.55|0
1629800830000|2021-08-24 10:27:10|11739.72|11739.72|11739.55|11739.55|11739.72|11739.72|11739.55|11739.55|0
1629800840000|2021-08-24 10:27:20|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|0
1629800850000|2021-08-24 10:27:30|11739.55|11739.55|11739.76|11739.76|11739.76|11739.76|11739.55|11739.55|0
1629800860000|2021-08-24 10:27:40|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|11739.84|0
1629800870000|2021-08-24 10:27:50|11739.92|11739.92|11739.69|11739.69|11739.92|11739.92|11739.69|11739.69|0
1629800880000|2021-08-24 10:28:00|11740.09|11740.09|11741.1|11741.1|11741.1|11741.1|11740.09|11740.09|0
1629800900000|2021-08-24 10:28:20|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|0
1629800910000|2021-08-24 10:28:30|11742.04|11742.04|11743.22|11743.22|11743.22|11743.22|11742.04|11742.04|0
1629800930000|2021-08-24 10:28:50|11743.57|11743.57|11743.57|11743.57|11743.57|11743.57|11743.57|11743.57|0
1629800960000|2021-08-24 10:29:20|11744.39|11744.39|11744.39|11744.39|11744.39|11744.39|11744.39|11744.39|0
1629800970000|2021-08-24 10:29:30|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|11744.17|0
1629801010000|2021-08-24 10:30:10|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|11745.4|0
1629801020000|2021-08-24 10:30:20|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|0
1629801030000|2021-08-24 10:30:30|11746.12|11746.12|11746.36|11746.36|11746.36|11746.36|11746.12|11746.12|0
1629801060000|2021-08-24 10:31:00|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|11746.53|0
1629801070000|2021-08-24 10:31:10|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|0
1629801080000|2021-08-24 10:31:20|11744.95|11744.95|11744.95|11744.95|11744.95|11744.95|11744.95|11744.95|0
1629801140000|2021-08-24 10:32:20|11744.54|11744.54|11744.54|11744.54|11744.54|11744.54|11744.54|11744.54|0
1629801150000|2021-08-24 10:32:30|11742.53|11742.53|11743.32|11743.32|11743.32|11743.32|11742.53|11742.53|0
1629801160000|2021-08-24 10:32:40|11743.1|11743.1|11741.93|11741.93|11743.1|11743.1|11741.93|11741.93|0
1629801170000|2021-08-24 10:32:50|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|11740.93|0
1629801190000|2021-08-24 10:33:10|11740.71|11740.71|11740.71|11740.71|11740.71|11740.71|11740.71|11740.71|0
1629801200000|2021-08-24 10:33:20|11740.3|11740.3|11740.3|11740.3|11740.3|11740.3|11740.3|11740.3|0
1629801230000|2021-08-24 10:33:50|11739.89|11739.89|11741.57|11741.57|11741.57|11741.57|11737.88|11737.88|0
1629801250000|2021-08-24 10:34:10|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|11741.73|0
1629801260000|2021-08-24 10:34:20|11740.73|11740.73|11742.73|11742.73|11742.73|11742.73|11740.73|11740.73|0
1629801270000|2021-08-24 10:34:30|11743|11743|11743|11743|11743|11743|11743|11743|0
1629801330000|2021-08-24 10:35:30|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|0
1629801340000|2021-08-24 10:35:40|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|11742.81|0
1629801350000|2021-08-24 10:35:50|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1629801360000|2021-08-24 10:36:00|11742.16|11742.16|11742.16|11742.16|11742.16|11742.16|11742.16|11742.16|0
1629801370000|2021-08-24 10:36:10|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|11742.57|0
1629801380000|2021-08-24 10:36:20|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|11743.8|0
1629801390000|2021-08-24 10:36:30|11743.45|11743.45|11742.45|11742.45|11743.45|11743.45|11742.45|11742.45|0
1629801400000|2021-08-24 10:36:40|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|11742.62|0
1629801440000|2021-08-24 10:37:20|11742.45|11742.45|11742.45|11742.45|11742.45|11742.45|11742.45|11742.45|0
1629801450000|2021-08-24 10:37:30|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|11742.1|0
1629801480000|2021-08-24 10:38:00|11741.86|11741.86|11741.86|11741.86|11741.86|11741.86|11741.86|11741.86|0
1629801510000|2021-08-24 10:38:30|11739.85|11739.85|11738.26|11738.26|11739.85|11739.85|11738.26|11738.26|0
1629801540000|2021-08-24 10:39:00|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|11738.5|0
1629801590000|2021-08-24 10:39:50|11738.85|11738.85|11738.44|11738.44|11738.85|11738.85|11738.44|11738.44|0
1629801600000|2021-08-24 10:40:00|11738.27|11738.27|11738.06|11738.06|11738.27|11738.27|11738.06|11738.06|0
1629801620000|2021-08-24 10:40:20|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|11737.98|0
1629801650000|2021-08-24 10:40:50|11737.81|11737.81|11737.81|11737.81|11737.81|11737.81|11737.81|11737.81|0
1629801660000|2021-08-24 10:41:00|11738.62|11738.62|11738.62|11738.62|11738.62|11738.62|11738.62|11738.62|0
1629801700000|2021-08-24 10:41:40|11738.23|11738.23|11738.23|11738.23|11738.23|11738.23|11738.23|11738.23|0
1629801710000|2021-08-24 10:41:50|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|0
1629801740000|2021-08-24 10:42:20|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|0
1629801750000|2021-08-24 10:42:30|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|11737.75|0
1629801780000|2021-08-24 10:43:00|11737.62|11737.62|11737.64|11737.64|11737.64|11737.64|11737.62|11737.62|0
1629801840000|2021-08-24 10:44:00|11741|11741|11741|11741|11741|11741|11741|11741|0
1629801870000|2021-08-24 10:44:30|11741.43|11741.43|11741.43|11741.43|11741.43|11741.43|11741.43|11741.43|0
1629801880000|2021-08-24 10:44:40|11741.19|11741.19|11741.19|11741.19|11741.19|11741.19|11741.19|11741.19|0
1629801900000|2021-08-24 10:45:00|11741.41|11741.41|11741.41|11741.41|11741.41|11741.41|11741.41|11741.41|0
1629801910000|2021-08-24 10:45:10|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|11742.41|0
1629801940000|2021-08-24 10:45:40|11743.42|11743.42|11743.42|11743.42|11743.42|11743.42|11743.42|11743.42|0
1629801950000|2021-08-24 10:45:50|11743.34|11743.34|11744.05|11744.05|11744.24|11744.24|11742.53|11742.53|0
1629801960000|2021-08-24 10:46:00|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|11744.29|0
1629801970000|2021-08-24 10:46:10|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|0
1629801980000|2021-08-24 10:46:20|11745.71|11745.71|11746.11|11746.11|11746.11|11746.11|11745.71|11745.71|0
1629801990000|2021-08-24 10:46:30|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|0
1629802000000|2021-08-24 10:46:40|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|11746.36|0
1629802030000|2021-08-24 10:47:10|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|11746.52|0
1629802080000|2021-08-24 10:48:00|11746.25|11746.25|11746.25|11746.25|11746.25|11746.25|11746.25|11746.25|0
1629802130000|2021-08-24 10:48:50|11747.48|11747.48|11747.48|11747.48|11747.89|11747.89|11747.48|11747.48|0
1629802140000|2021-08-24 10:49:00|11747.08|11747.08|11746.07|11746.07|11747.08|11747.08|11746.07|11746.07|0
1629802160000|2021-08-24 10:49:20|11746.27|11746.27|11746.38|11746.38|11746.38|11746.38|11746.27|11746.27|0
1629802170000|2021-08-24 10:49:30|11746.6|11746.6|11746.38|11746.38|11746.6|11746.6|11746.38|11746.38|0
1629802180000|2021-08-24 10:49:40|11745.38|11745.38|11745.06|11745.06|11745.38|11745.38|11745.06|11745.06|0
1629802200000|2021-08-24 10:50:00|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|11744.65|0
1629802210000|2021-08-24 10:50:10|11742.19|11742.19|11742.19|11742.19|11742.19|11742.19|11742.19|11742.19|0
1629802250000|2021-08-24 10:50:50|11740.48|11740.48|11739.48|11739.48|11740.48|11740.48|11739.48|11739.48|0
1629802280000|2021-08-24 10:51:20|11739.04|11739.04|11737.43|11737.43|11739.04|11739.04|11737.43|11737.43|0
1629802290000|2021-08-24 10:51:30|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|0
1629802300000|2021-08-24 10:51:40|11735.15|11735.15|11734.78|11734.78|11735.15|11735.15|11734.78|11734.78|0
1629802310000|2021-08-24 10:51:50|11734.56|11734.56|11734.94|11734.94|11734.94|11734.94|11734.56|11734.56|0
1629802360000|2021-08-24 10:52:40|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|11735.29|0
1629802380000|2021-08-24 10:53:00|11735|11735|11734.79|11734.79|11735|11735|11734.79|11734.79|0
1629802390000|2021-08-24 10:53:10|11735|11735|11734.65|11734.65|11735|11735|11734.65|11734.65|0
1629802400000|2021-08-24 10:53:20|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|11734.24|0
1629802410000|2021-08-24 10:53:30|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|11733.97|0
1629802420000|2021-08-24 10:53:40|11734.33|11734.33|11734.74|11734.74|11734.74|11734.74|11734.33|11734.33|0
1629802430000|2021-08-24 10:53:50|11734.52|11734.52|11734.74|11734.74|11734.74|11734.74|11734.52|11734.52|0
1629802440000|2021-08-24 10:54:00|11732.28|11732.28|11732.28|11732.28|11732.28|11732.28|11732.28|11732.28|0
1629802460000|2021-08-24 10:54:20|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|11732.62|0
1629802470000|2021-08-24 10:54:30|11732.38|11732.38|11731.86|11731.86|11732.38|11732.38|11731.86|11731.86|0
1629802500000|2021-08-24 10:55:00|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|11731.73|0
1629802510000|2021-08-24 10:55:10|11731.86|11731.86|11731.86|11731.86|11731.86|11731.86|11731.86|11731.86|0
1629802520000|2021-08-24 10:55:20|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|11732.15|0
1629802530000|2021-08-24 10:55:30|11732.3|11732.3|11732.12|11732.12|11732.3|11732.3|11732.12|11732.12|0
1629802560000|2021-08-24 10:56:00|11732.34|11732.34|11731.99|11731.99|11732.34|11732.34|11731.99|11731.99|0
1629802600000|2021-08-24 10:56:40|11732.04|11732.04|11732.04|11732.04|11732.04|11732.04|11732.04|11732.04|0
1629802610000|2021-08-24 10:56:50|11731.63|11731.63|11731.63|11731.63|11731.63|11731.63|11731.63|11731.63|0
1629802640000|2021-08-24 10:57:20|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|11730.4|0
1629802670000|2021-08-24 10:57:50|11730.06|11730.06|11730.27|11730.27|11730.27|11730.27|11730.06|11730.06|0
1629802680000|2021-08-24 10:58:00|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|0
1629802700000|2021-08-24 10:58:20|11730.3|11730.3|11730.3|11730.3|11730.3|11730.3|11730.3|11730.3|0
1629802720000|2021-08-24 10:58:40|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|0
1629802740000|2021-08-24 10:59:00|11729.85|11729.85|11729.7|11729.7|11729.99|11729.99|11729.7|11729.7|0
1629802800000|2021-08-24 11:00:00|11729.87|11729.87|11729.94|11729.94|11730.23|11730.23|11729.87|11729.87|0
1629802810000|2021-08-24 11:00:10|11730.75|11730.75|11730.57|11730.57|11730.75|11730.75|11729.75|11729.75|0
1629802840000|2021-08-24 11:00:40|11729.75|11729.75|11729.75|11729.75|11729.75|11729.75|11729.75|11729.75|0
1629802890000|2021-08-24 11:01:30|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|0
1629802910000|2021-08-24 11:01:50|11733.62|11733.62|11734.85|11734.85|11734.85|11734.85|11733.62|11733.62|0
1629802920000|2021-08-24 11:02:00|11734.68|11734.68|11734.44|11734.44|11734.68|11734.68|11734.44|11734.44|0
1629802930000|2021-08-24 11:02:10|11734.23|11734.23|11734.23|11734.23|11734.23|11734.23|11734.23|11734.23|0
1629802940000|2021-08-24 11:02:20|11733.99|11733.99|11733.34|11733.34|11733.99|11733.99|11733.34|11733.34|0
1629802950000|2021-08-24 11:02:30|11733|11733|11733|11733|11733|11733|11733|11733|0
1629802960000|2021-08-24 11:02:40|11732.78|11732.78|11732.78|11732.78|11732.78|11732.78|11732.78|11732.78|0
1629802980000|2021-08-24 11:03:00|11728.77|11728.77|11728.95|11728.95|11728.95|11728.95|11728.77|11728.77|0
1629803000000|2021-08-24 11:03:20|11728.69|11728.69|11728.85|11728.85|11728.85|11728.85|11728.53|11728.53|0
1629803020000|2021-08-24 11:03:40|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|11725.83|0
1629803030000|2021-08-24 11:03:50|11725.63|11725.63|11724.4|11724.4|11725.63|11725.63|11724.4|11724.4|0
1629803040000|2021-08-24 11:04:00|11724.05|11724.05|11723.88|11723.88|11724.05|11724.05|11723.71|11723.71|0
1629803050000|2021-08-24 11:04:10|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|11722.65|0
1629803070000|2021-08-24 11:04:30|11722.48|11722.48|11722.14|11722.14|11722.48|11722.48|11722.14|11722.14|0
1629803080000|2021-08-24 11:04:40|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|11722.31|0
1629803100000|2021-08-24 11:05:00|11722.25|11722.25|11722.25|11722.25|11722.25|11722.25|11722.25|11722.25|0
1629803110000|2021-08-24 11:05:10|11722.44|11722.44|11722.44|11722.44|11722.44|11722.44|11722.44|11722.44|0
1629803120000|2021-08-24 11:05:20|11722.03|11722.03|11722.03|11722.03|11722.03|11722.03|11722.03|11722.03|0
1629803130000|2021-08-24 11:05:30|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|11722.05|0
1629803140000|2021-08-24 11:05:40|11721.71|11721.71|11721.54|11721.54|11721.71|11721.71|11721.54|11721.54|0
1629803150000|2021-08-24 11:05:50|11718.53|11718.53|11719.19|11719.19|11719.53|11719.53|11718.53|11718.53|0
1629803180000|2021-08-24 11:06:20|11718.78|11718.78|11717.29|11717.29|11718.78|11718.78|11717.14|11717.14|0
1629803200000|2021-08-24 11:06:40|11717.07|11717.07|11717.48|11717.48|11717.48|11717.48|11717.07|11717.07|0
1629803210000|2021-08-24 11:06:50|11717.31|11717.31|11717.72|11717.72|11717.72|11717.72|11717.31|11717.31|0
1629803220000|2021-08-24 11:07:00|11717.55|11717.55|11717.38|11717.38|11717.55|11717.55|11717.38|11717.38|0
1629803230000|2021-08-24 11:07:10|11716.97|11716.97|11716.73|11716.73|11716.97|11716.97|11716.73|11716.73|0
1629803280000|2021-08-24 11:08:00|11716.56|11716.56|11714.55|11714.55|11716.56|11716.56|11714.55|11714.55|0
1629803300000|2021-08-24 11:08:20|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|11714.14|0
1629803340000|2021-08-24 11:09:00|11714.55|11714.55|11714.55|11714.55|11714.55|11714.55|11714.55|11714.55|0
1629803350000|2021-08-24 11:09:10|11714.47|11714.47|11714.63|11714.63|11714.63|11714.63|11714.47|11714.47|0
1629803360000|2021-08-24 11:09:20|11714.8|11714.8|11714.97|11714.97|11715.14|11715.14|11714.8|11714.8|0
1629803370000|2021-08-24 11:09:30|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|11715.14|0
1629803380000|2021-08-24 11:09:40|11714.73|11714.73|11714.73|11714.73|11714.73|11714.73|11714.73|11714.73|0
1629803390000|2021-08-24 11:09:50|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|11714.46|0
1629803450000|2021-08-24 11:10:50|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|11714.38|0
1629803480000|2021-08-24 11:11:20|11713.16|11713.16|11713.42|11713.42|11713.42|11713.42|11713.16|11713.16|0
1629803500000|2021-08-24 11:11:40|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|11713.5|0
1629803510000|2021-08-24 11:11:50|11713.45|11713.45|11711.44|11711.44|11713.45|11713.45|11711.44|11711.44|0
1629803520000|2021-08-24 11:12:00|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|11711.28|0
1629803580000|2021-08-24 11:13:00|11711.41|11711.41|11711.28|11711.28|11711.41|11711.41|11711.28|11711.28|0
1629803600000|2021-08-24 11:13:20|11712.28|11712.28|11712.61|11712.61|11712.69|11712.69|11712.28|11712.28|0
1629803660000|2021-08-24 11:14:20|11712.35|11712.35|11711.34|11711.34|11712.35|11712.35|11711.34|11711.34|0
1629803670000|2021-08-24 11:14:30|11710.99|11710.99|11708.98|11708.98|11710.99|11710.99|11708.98|11708.98|0
1629803680000|2021-08-24 11:14:40|11710.99|11710.99|11711.99|11711.99|11711.99|11711.99|11710.99|11710.99|0
1629803700000|2021-08-24 11:15:00|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|11712.15|0
1629803710000|2021-08-24 11:15:10|11713.16|11713.16|11714.16|11714.16|11715.16|11715.16|11713.16|11713.16|0
1629803720000|2021-08-24 11:15:20|11715.16|11715.16|11715.44|11715.44|11715.44|11715.44|11715.16|11715.16|0
1629803760000|2021-08-24 11:16:00|11716.44|11716.44|11716.04|11716.04|11716.44|11716.44|11716.04|11716.04|0
1629803810000|2021-08-24 11:16:50|11716.2|11716.2|11716.2|11716.2|11716.2|11716.2|11716.2|11716.2|0
1629803820000|2021-08-24 11:17:00|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|11716.61|0
1629803840000|2021-08-24 11:17:20|11717.84|11717.84|11718.47|11718.47|11718.47|11718.47|11717.84|11717.84|0
1629803850000|2021-08-24 11:17:30|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|11718.9|0
1629803870000|2021-08-24 11:17:50|11716.89|11716.89|11714.88|11714.88|11716.89|11716.89|11714.88|11714.88|0
1629803880000|2021-08-24 11:18:00|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|11715.1|0
1629803890000|2021-08-24 11:18:10|11715.31|11715.31|11715.7|11715.7|11715.7|11715.7|11715.31|11715.31|0
1629803900000|2021-08-24 11:18:20|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|11715.86|0
1629803910000|2021-08-24 11:18:30|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|11716.03|0
1629803920000|2021-08-24 11:18:40|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|11715.02|0
1629803930000|2021-08-24 11:18:50|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|11715.19|0
1629803950000|2021-08-24 11:19:10|11715.36|11715.36|11714.98|11714.98|11715.36|11715.36|11714.98|11714.98|0
1629803960000|2021-08-24 11:19:20|11714.76|11714.76|11714.55|11714.55|11714.76|11714.76|11714.55|11714.55|0
1629804000000|2021-08-24 11:20:00|11714.81|11714.81|11714.81|11714.81|11714.81|11714.81|11714.81|11714.81|0
1629804020000|2021-08-24 11:20:20|11713.95|11713.95|11713.71|11713.71|11713.95|11713.95|11713.71|11713.71|0
1629804040000|2021-08-24 11:20:40|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|11713.28|0
1629804070000|2021-08-24 11:21:10|11709.91|11709.91|11709.38|11709.38|11709.91|11709.91|11709.38|11709.38|0
1629804080000|2021-08-24 11:21:20|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|11707.37|0
1629804100000|2021-08-24 11:21:40|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|11707.6|0
1629804110000|2021-08-24 11:21:50|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|11707.2|0
1629804140000|2021-08-24 11:22:20|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|11707.38|0
1629804170000|2021-08-24 11:22:50|11707.55|11707.55|11707.55|11707.55|11707.55|11707.55|11707.55|11707.55|0
1629804180000|2021-08-24 11:23:00|11707.77|11707.77|11707.85|11707.85|11707.85|11707.85|11707.77|11707.77|0
1629804200000|2021-08-24 11:23:20|11706.84|11706.84|11705.43|11705.43|11706.84|11706.84|11705.43|11705.43|0
1629804210000|2021-08-24 11:23:30|11705.27|11705.27|11704.96|11704.96|11705.27|11705.27|11704.96|11704.96|0
1629804230000|2021-08-24 11:23:50|11704.55|11704.55|11704.55|11704.55|11704.55|11704.55|11704.55|11704.55|0
1629804240000|2021-08-24 11:24:00|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|11704.14|0
1629804270000|2021-08-24 11:24:30|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|11703.78|0
1629804300000|2021-08-24 11:25:00|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|11703.95|0
1629804320000|2021-08-24 11:25:20|11704.36|11704.36|11704.36|11704.36|11704.36|11704.36|11704.36|11704.36|0
1629804380000|2021-08-24 11:26:20|11705.37|11705.37|11705.37|11705.37|11705.37|11705.37|11705.37|11705.37|0
1629804390000|2021-08-24 11:26:30|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|11705.78|0
1629804410000|2021-08-24 11:26:50|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|11705.56|0
1629804420000|2021-08-24 11:27:00|11705.97|11705.97|11706.38|11706.38|11706.38|11706.38|11705.97|11705.97|0
1629804430000|2021-08-24 11:27:10|11706.16|11706.16|11705.51|11705.51|11706.16|11706.16|11705.51|11705.51|0
1629804450000|2021-08-24 11:27:30|11705|11705|11705|11705|11705|11705|11705|11705|0
1629804460000|2021-08-24 11:27:40|11705.17|11705.17|11705.17|11705.17|11705.17|11705.17|11705.17|11705.17|0
1629804490000|2021-08-24 11:28:10|11704.82|11704.82|11704.61|11704.61|11704.82|11704.82|11704.61|11704.61|0
1629804500000|2021-08-24 11:28:20|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|11704.74|0
1629804510000|2021-08-24 11:28:30|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|0
1629804540000|2021-08-24 11:29:00|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|11706.75|0
1629804550000|2021-08-24 11:29:10|11706.51|11706.51|11706.34|11706.34|11706.51|11706.51|11706.34|11706.34|0
1629804580000|2021-08-24 11:29:40|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|11706.48|0
1629804590000|2021-08-24 11:29:50|11707.65|11707.65|11707.65|11707.65|11707.65|11707.65|11707.65|11707.65|0
1629804600000|2021-08-24 11:30:00|11707.48|11707.48|11707.85|11707.85|11708.09|11708.09|11707.09|11707.09|0
1629804610000|2021-08-24 11:30:10|11706.85|11706.85|11705.49|11705.49|11706.85|11706.85|11705.49|11705.49|0
1629804640000|2021-08-24 11:30:40|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|11705.33|0
1629804650000|2021-08-24 11:30:50|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|11705.2|0
1629804660000|2021-08-24 11:31:00|11705.03|11705.03|11704.79|11704.79|11705.03|11705.03|11704.79|11704.79|0
1629804690000|2021-08-24 11:31:30|11704.98|11704.98|11704.58|11704.58|11704.98|11704.98|11704.58|11704.58|0
1629804720000|2021-08-24 11:32:00|11704.36|11704.36|11704.15|11704.15|11704.36|11704.36|11704.15|11704.15|0
1629804730000|2021-08-24 11:32:10|11705.15|11705.15|11705.15|11705.15|11705.15|11705.15|11705.15|11705.15|0
1629804740000|2021-08-24 11:32:20|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|11703.92|0
1629804760000|2021-08-24 11:32:40|11703.51|11703.51|11703.16|11703.16|11703.51|11703.51|11703.16|11703.16|0
1629804790000|2021-08-24 11:33:10|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|11702.82|0
1629804820000|2021-08-24 11:33:40|11702.56|11702.56|11702.56|11702.56|11702.56|11702.56|11702.56|11702.56|0
1629804840000|2021-08-24 11:34:00|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|11702.15|0
1629804880000|2021-08-24 11:34:40|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|0
1629804890000|2021-08-24 11:34:50|11699|11699|11696.81|11696.81|11699|11699|11696.81|11696.81|0
1629804900000|2021-08-24 11:35:00|11697.22|11697.22|11697.01|11697.01|11697.22|11697.22|11697.01|11697.01|0
1629804910000|2021-08-24 11:35:10|11696.74|11696.74|11696.36|11696.36|11696.74|11696.74|11696.26|11696.26|0
1629804920000|2021-08-24 11:35:20|11696.44|11696.44|11696.44|11696.44|11696.44|11696.44|11696.36|11696.36|0
1629804930000|2021-08-24 11:35:30|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|11695.43|0
1629804990000|2021-08-24 11:36:30|11695.51|11695.51|11696.18|11696.18|11696.18|11696.18|11695.18|11695.18|0
1629805020000|2021-08-24 11:37:00|11697.19|11697.19|11695.96|11695.96|11697.19|11697.19|11695.96|11695.96|0
1629805030000|2021-08-24 11:37:10|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1629805060000|2021-08-24 11:37:40|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|11695.41|0
1629805080000|2021-08-24 11:38:00|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|11695.68|0
1629805090000|2021-08-24 11:38:10|11695.66|11695.66|11695.93|11695.93|11695.93|11695.93|11695.66|11695.66|0
1629805100000|2021-08-24 11:38:20|11696.01|11696.01|11696.26|11696.26|11696.26|11696.26|11695.99|11695.99|0
1629805120000|2021-08-24 11:38:40|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|11695.85|0
1629805140000|2021-08-24 11:39:00|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|11696.85|0
1629805150000|2021-08-24 11:39:10|11697.26|11697.26|11697.48|11697.48|11697.48|11697.48|11697.26|11697.26|0
1629805160000|2021-08-24 11:39:20|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|11697.69|0
1629805200000|2021-08-24 11:40:00|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|11697.47|0
1629805210000|2021-08-24 11:40:10|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|11698.7|0
1629805220000|2021-08-24 11:40:20|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|0
1629805260000|2021-08-24 11:41:00|11696.94|11696.94|11698.17|11698.17|11698.17|11698.17|11696.94|11696.94|0
1629805280000|2021-08-24 11:41:20|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|11697.17|0
1629805290000|2021-08-24 11:41:30|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|11698.17|0
1629805300000|2021-08-24 11:41:40|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|11698.39|0
1629805310000|2021-08-24 11:41:50|11698.22|11698.22|11699.22|11699.22|11699.22|11699.22|11698.22|11698.22|0
1629805320000|2021-08-24 11:42:00|11699.63|11699.63|11699.63|11699.63|11699.63|11699.63|11699.63|11699.63|0
1629805360000|2021-08-24 11:42:40|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|11699.52|0
1629805420000|2021-08-24 11:43:40|11699.44|11699.44|11699.44|11699.44|11699.44|11699.44|11699.44|11699.44|0
1629805430000|2021-08-24 11:43:50|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|11699.6|0
1629805440000|2021-08-24 11:44:00|11700.01|11700.01|11699.6|11699.6|11700.01|11700.01|11699.6|11699.6|0
1629805460000|2021-08-24 11:44:20|11699.84|11699.84|11699.92|11699.92|11699.92|11699.92|11699.84|11699.84|0
1629805480000|2021-08-24 11:44:40|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|0
1629805500000|2021-08-24 11:45:00|11697.72|11697.72|11698.34|11698.34|11698.34|11698.34|11697.72|11697.72|0
1629805520000|2021-08-24 11:45:20|11697.34|11697.34|11697.34|11697.34|11697.34|11697.34|11697.34|11697.34|0
1629805540000|2021-08-24 11:45:40|11697.69|11697.69|11697.69|11697.69|11698.05|11698.05|11697.69|11697.69|0
1629805560000|2021-08-24 11:46:00|11697.86|11697.86|11698.22|11698.22|11698.22|11698.22|11697.86|11697.86|0
1629805590000|2021-08-24 11:46:30|11697.81|11697.81|11697.81|11697.81|11697.81|11697.81|11697.81|11697.81|0
1629805600000|2021-08-24 11:46:40|11697.59|11697.59|11697.59|11697.59|11697.59|11697.59|11697.59|11697.59|0
1629805610000|2021-08-24 11:46:50|11697.38|11697.38|11697.72|11697.72|11698.16|11698.16|11697.16|11697.16|0
1629805620000|2021-08-24 11:47:00|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|11698.95|0
1629805630000|2021-08-24 11:47:10|11699.08|11699.08|11699.37|11699.37|11699.37|11699.37|11699.08|11699.08|0
1629805640000|2021-08-24 11:47:20|11699.45|11699.45|11699.53|11699.53|11699.6|11699.6|11699.45|11699.45|0
1629805750000|2021-08-24 11:49:10|11699.37|11699.37|11699.13|11699.13|11699.37|11699.37|11699.13|11699.13|0
1629805790000|2021-08-24 11:49:50|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|11698.96|0
1629805800000|2021-08-24 11:50:00|11699.04|11699.04|11699.04|11699.04|11699.04|11699.04|11699.04|11699.04|0
1629805810000|2021-08-24 11:50:10|11699.65|11699.65|11699.65|11699.65|11699.65|11699.65|11699.65|11699.65|0
1629805820000|2021-08-24 11:50:20|11699.73|11699.73|11699.73|11699.73|11699.73|11699.73|11699.73|11699.73|0
1629805850000|2021-08-24 11:50:50|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|11699.25|0
1629805870000|2021-08-24 11:51:10|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|11698.02|0
1629805890000|2021-08-24 11:51:30|11698.21|11698.21|11698.24|11698.24|11698.24|11698.24|11698.21|11698.21|0
1629805900000|2021-08-24 11:51:40|11698.32|11698.32|11696.57|11696.57|11698.32|11698.32|11696.57|11696.57|0
1629805930000|2021-08-24 11:52:10|11696.36|11696.36|11696.36|11696.36|11696.36|11696.36|11696.14|11696.14|0
1629805940000|2021-08-24 11:52:20|11696.57|11696.57|11696.14|11696.14|11696.57|11696.57|11696.14|11696.14|0
1629805990000|2021-08-24 11:53:10|11695.73|11695.73|11695.73|11695.73|11695.73|11695.73|11695.73|11695.73|0
1629806000000|2021-08-24 11:53:20|11696.74|11696.74|11696.74|11696.74|11696.74|11696.74|11696.74|11696.74|0
1629806010000|2021-08-24 11:53:30|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|11695.72|0
1629806020000|2021-08-24 11:53:40|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|11696.72|0
1629806040000|2021-08-24 11:54:00|11696.62|11696.62|11695.39|11695.39|11696.62|11696.62|11695.39|11695.39|0
1629806070000|2021-08-24 11:54:30|11696.04|11696.04|11696.04|11696.04|11696.04|11696.04|11696.04|11696.04|0
1629806080000|2021-08-24 11:54:40|11695.91|11695.91|11696.92|11696.92|11696.92|11696.92|11695.91|11695.91|0
1629806090000|2021-08-24 11:54:50|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|11697.92|0
1629806140000|2021-08-24 11:55:40|11696.92|11696.92|11694.91|11694.91|11696.92|11696.92|11694.91|11694.91|0
1629806150000|2021-08-24 11:55:50|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|11695.07|0
1629806160000|2021-08-24 11:56:00|11695.47|11695.47|11694.03|11694.03|11695.47|11695.47|11694.03|11694.03|0
1629806170000|2021-08-24 11:56:10|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|11694.11|0
1629806180000|2021-08-24 11:56:20|11694.2|11694.2|11697.45|11697.45|11697.45|11697.45|11694.2|11694.2|0
1629806190000|2021-08-24 11:56:30|11697.8|11697.8|11696.8|11696.8|11697.8|11697.8|11696.8|11696.8|0
1629806200000|2021-08-24 11:56:40|11696.88|11696.88|11696.96|11696.96|11696.96|11696.96|11696.88|11696.88|0
1629806210000|2021-08-24 11:56:50|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|11696.58|0
1629806230000|2021-08-24 11:57:10|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|11696.66|0
1629806300000|2021-08-24 11:58:20|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|11697.06|0
1629806320000|2021-08-24 11:58:40|11697.37|11697.37|11697.37|11697.37|11697.37|11697.37|11697.37|11697.37|0
1629806340000|2021-08-24 11:59:00|11696.37|11696.37|11695.18|11695.18|11696.54|11696.54|11695.18|11695.18|0
1629806350000|2021-08-24 11:59:10|11694.77|11694.77|11694.77|11694.77|11694.77|11694.77|11694.77|11694.77|0
1629806370000|2021-08-24 11:59:30|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|11694.98|0
1629806380000|2021-08-24 11:59:40|11696.21|11696.21|11694.98|11694.98|11696.21|11696.21|11694.98|11694.98|0
1629806390000|2021-08-24 11:59:50|11694.8|11694.8|11694.07|11694.07|11694.8|11694.8|11694.02|11694.02|0
1629806410000|2021-08-24 12:00:10|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|0
1629806440000|2021-08-24 12:00:40|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|0
1629806460000|2021-08-24 12:01:00|11693.28|11693.28|11693.36|11693.36|11693.36|11693.36|11693.28|11693.28|0
1629806470000|2021-08-24 12:01:10|11692.95|11692.95|11692.95|11692.95|11692.95|11692.95|11692.95|11692.95|0
1629806500000|2021-08-24 12:01:40|11693.36|11693.36|11693.19|11693.19|11693.36|11693.36|11693.19|11693.19|0
1629806510000|2021-08-24 12:01:50|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|11693.54|0
1629806520000|2021-08-24 12:02:00|11695.55|11695.55|11696.56|11696.56|11696.56|11696.56|11695.55|11695.55|0
1629806550000|2021-08-24 12:02:30|11697.56|11697.56|11697.56|11697.56|11697.56|11697.56|11697.56|11697.56|0
1629806600000|2021-08-24 12:03:20|11697.34|11697.34|11697.78|11697.78|11697.78|11697.78|11697.34|11697.34|0
1629806610000|2021-08-24 12:03:30|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|11697.63|0
1629806650000|2021-08-24 12:04:10|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|11698.04|0
1629806680000|2021-08-24 12:04:40|11696.81|11696.81|11696.81|11696.81|11696.81|11696.81|11696.81|11696.81|0
1629806690000|2021-08-24 12:04:50|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|11697.22|0
1629806700000|2021-08-24 12:05:00|11699.68|11699.68|11702.27|11702.27|11702.27|11702.27|11699.68|11699.68|0
1629806710000|2021-08-24 12:05:10|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|11704.73|0
1629806720000|2021-08-24 12:05:20|11703.5|11703.5|11703.5|11703.5|11703.5|11703.5|11703.5|11703.5|0
1629806740000|2021-08-24 12:05:40|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|11702.27|0
1629806750000|2021-08-24 12:05:50|11702.44|11702.44|11702.44|11702.44|11702.44|11702.44|11702.44|11702.44|0
1629806780000|2021-08-24 12:06:20|11702.64|11702.64|11702.62|11702.62|11702.69|11702.69|11702.62|11702.62|0
1629806790000|2021-08-24 12:06:30|11703.43|11703.43|11703.43|11703.43|11703.43|11703.43|11703.43|11703.43|0
1629806800000|2021-08-24 12:06:40|11703.02|11703.02|11702.38|11702.38|11703.02|11703.02|11702.38|11702.38|0
1629806820000|2021-08-24 12:07:00|11701.15|11701.15|11701.15|11701.15|11701.15|11701.15|11701.15|11701.15|0
1629806870000|2021-08-24 12:07:50|11700.98|11700.98|11700.71|11700.71|11700.98|11700.98|11700.71|11700.71|0
1629806880000|2021-08-24 12:08:00|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|11701.71|0
1629806890000|2021-08-24 12:08:10|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|0
1629806980000|2021-08-24 12:09:40|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|11700.92|0
1629807000000|2021-08-24 12:10:00|11701|11701|11701.16|11701.16|11701.16|11701.16|11701|11701|0
1629807010000|2021-08-24 12:10:10|11701|11701|11701|11701|11701|11701|11701|11701|0
1629807020000|2021-08-24 12:10:20|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|0
1629807050000|2021-08-24 12:10:50|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|11700.95|0
1629807070000|2021-08-24 12:11:10|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|0
1629807090000|2021-08-24 12:11:30|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|11700.24|0
1629807100000|2021-08-24 12:11:40|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|11700.59|0
1629807130000|2021-08-24 12:12:10|11700.95|11700.95|11701.3|11701.3|11701.3|11701.3|11700.95|11700.95|0
1629807150000|2021-08-24 12:12:30|11701.43|11701.43|11701.67|11701.67|11701.67|11701.67|11701.43|11701.43|0
1629807160000|2021-08-24 12:12:40|11701.83|11701.83|11701.75|11701.75|11701.83|11701.83|11701.75|11701.75|0
1629807170000|2021-08-24 12:12:50|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|11702.02|0
1629807220000|2021-08-24 12:13:40|11702.19|11702.19|11702.71|11702.71|11702.71|11702.71|11702.19|11702.19|0
1629807230000|2021-08-24 12:13:50|11703.12|11703.12|11703.34|11703.34|11703.34|11703.34|11703.12|11703.12|0
1629807290000|2021-08-24 12:14:50|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|0
1629807310000|2021-08-24 12:15:10|11704.77|11704.77|11704.56|11704.56|11704.77|11704.77|11704.56|11704.56|0
1629807320000|2021-08-24 12:15:20|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|0
1629807340000|2021-08-24 12:15:40|11704.7|11704.7|11704.7|11704.7|11704.7|11704.7|11704.7|11704.7|0
1629807350000|2021-08-24 12:15:50|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|0
1629807370000|2021-08-24 12:16:10|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|11705.57|0
1629807440000|2021-08-24 12:17:20|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|11706.58|0
1629807460000|2021-08-24 12:17:40|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|11707.58|0
1629807490000|2021-08-24 12:18:10|11708.58|11708.58|11708.58|11708.58|11708.58|11708.58|11707.58|11707.58|0
1629807500000|2021-08-24 12:18:20|11707.58|11707.58|11708.58|11708.58|11708.58|11708.58|11707.58|11707.58|0
1629807520000|2021-08-24 12:18:40|11708.66|11708.66|11708.74|11708.74|11708.74|11708.74|11708.66|11708.66|0
1629807530000|2021-08-24 12:18:50|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|11709.75|0
1629807540000|2021-08-24 12:19:00|11708.52|11708.52|11708.52|11708.52|11708.87|11708.87|11707.51|11707.51|0
1629807570000|2021-08-24 12:19:30|11706.51|11706.51|11706.51|11706.51|11707.51|11707.51|11706.51|11706.51|0
1629807580000|2021-08-24 12:19:40|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|11706.43|0
1629807590000|2021-08-24 12:19:50|11705.72|11705.72|11704.31|11704.31|11705.72|11705.72|11704.31|11704.31|0
1629807600000|2021-08-24 12:20:00|11703.79|11703.79|11703.59|11703.59|11703.79|11703.79|11703.59|11703.59|0
1629807610000|2021-08-24 12:20:10|11703.37|11703.37|11704.34|11704.34|11704.34|11704.34|11703.33|11703.33|0
1629807660000|2021-08-24 12:21:00|11704.17|11704.17|11704.17|11704.17|11704.17|11704.17|11704.17|11704.17|0
1629807670000|2021-08-24 12:21:10|11703.93|11703.93|11703.52|11703.52|11703.93|11703.93|11703.52|11703.52|0
1629807680000|2021-08-24 12:21:20|11703.35|11703.35|11703.52|11703.52|11703.52|11703.52|11703.35|11703.35|0
1629807690000|2021-08-24 12:21:30|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|11702.51|0
1629807700000|2021-08-24 12:21:40|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|11702.68|0
1629807720000|2021-08-24 12:22:00|11701.68|11701.68|11700.68|11700.68|11701.68|11701.68|11700.68|11700.68|0
1629807730000|2021-08-24 12:22:10|11700.27|11700.27|11699.83|11699.83|11700.27|11700.27|11699.83|11699.83|0
1629807740000|2021-08-24 12:22:20|11698.6|11698.6|11698.07|11698.07|11698.6|11698.6|11698.07|11698.07|0
1629807760000|2021-08-24 12:22:40|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|11697.9|0
1629807770000|2021-08-24 12:22:50|11697.49|11697.49|11696.65|11696.65|11697.49|11697.49|11696.43|11696.43|0
1629807800000|2021-08-24 12:23:20|11696.72|11696.72|11696.61|11696.61|11696.72|11696.72|11696.61|11696.61|0
1629807810000|2021-08-24 12:23:30|11696.5|11696.5|11696.91|11696.91|11696.91|11696.91|11696.5|11696.5|0
1629807820000|2021-08-24 12:23:40|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|11697.32|0
1629807830000|2021-08-24 12:23:50|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|11696.09|0
1629807850000|2021-08-24 12:24:10|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|11695.74|0
1629807900000|2021-08-24 12:25:00|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|11695.66|0
1629807930000|2021-08-24 12:25:30|11695.25|11695.25|11695.08|11695.08|11695.25|11695.25|11695.08|11695.08|0
1629807950000|2021-08-24 12:25:50|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|11694.57|0
1629807980000|2021-08-24 12:26:20|11694.38|11694.38|11694.19|11694.19|11694.38|11694.38|11694.19|11694.19|0
1629808020000|2021-08-24 12:27:00|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|11694.34|0
1629808070000|2021-08-24 12:27:50|11694.75|11694.75|11694.75|11694.75|11694.75|11694.75|11694.75|11694.75|0
1629808120000|2021-08-24 12:28:40|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|11692.74|0
1629808170000|2021-08-24 12:29:30|11693.01|11693.01|11693.28|11693.28|11693.28|11693.28|11693.01|11693.01|0
1629808190000|2021-08-24 12:29:50|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|11692.05|0
1629808200000|2021-08-24 12:30:00|11691.83|11691.83|11691.49|11691.49|11691.83|11691.83|11691.49|11691.49|0
1629808210000|2021-08-24 12:30:10|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|11690.49|0
1629808220000|2021-08-24 12:30:20|11690.31|11690.31|11689.26|11689.26|11690.31|11690.31|11689.26|11689.26|0
1629808230000|2021-08-24 12:30:30|11689.42|11689.42|11689.42|11689.42|11689.42|11689.42|11689.42|11689.42|0
1629808260000|2021-08-24 12:31:00|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|11689.59|0
1629808290000|2021-08-24 12:31:30|11690|11690|11690|11690|11690|11690|11690|11690|0
1629808320000|2021-08-24 12:32:00|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|11690.08|0
1629808380000|2021-08-24 12:33:00|11690.22|11690.22|11690.44|11690.44|11690.44|11690.44|11690.22|11690.22|0
1629808390000|2021-08-24 12:33:10|11690.03|11690.03|11689.62|11689.62|11690.03|11690.03|11689.62|11689.62|0
1629808400000|2021-08-24 12:33:20|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|11689.35|0
1629808420000|2021-08-24 12:33:40|11689.27|11689.27|11688.86|11688.86|11689.27|11689.27|11688.86|11688.86|0
1629808450000|2021-08-24 12:34:10|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|11688.65|0
1629808480000|2021-08-24 12:34:40|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|11688.43|0
1629808490000|2021-08-24 12:34:50|11688.65|11688.65|11689.22|11689.22|11689.22|11689.22|11688.65|11688.65|0
1629808500000|2021-08-24 12:35:00|11688.86|11688.86|11686.7|11686.7|11688.86|11688.86|11686.7|11686.7|0
1629808510000|2021-08-24 12:35:10|11685.47|11685.47|11684.46|11684.46|11685.47|11685.47|11684.46|11684.46|0
1629808520000|2021-08-24 12:35:20|11683.46|11683.46|11682.94|11682.94|11683.46|11683.46|11682.94|11682.94|0
1629808530000|2021-08-24 12:35:30|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|11681.94|0
1629808540000|2021-08-24 12:35:40|11681.23|11681.23|11680.55|11680.55|11681.23|11681.23|11680.55|11680.55|0
1629808550000|2021-08-24 12:35:50|11680.29|11680.29|11678.82|11678.82|11680.29|11680.29|11678.82|11678.82|0
1629808560000|2021-08-24 12:36:00|11679.82|11679.82|11681.23|11681.23|11681.66|11681.66|11679.65|11679.65|0
1629808570000|2021-08-24 12:36:10|11682.23|11682.23|11681.58|11681.58|11682.23|11682.23|11681.58|11681.58|0
1629808580000|2021-08-24 12:36:20|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|11681.35|0
1629808590000|2021-08-24 12:36:30|11681.75|11681.75|11681.75|11681.75|11681.75|11681.75|11681.75|11681.75|0
1629808600000|2021-08-24 12:36:40|11682.76|11682.76|11682.61|11682.61|11682.76|11682.76|11682.61|11682.61|0
1629808610000|2021-08-24 12:36:50|11682.55|11682.55|11682.55|11682.55|11682.55|11682.55|11681.55|11681.55|0
1629808620000|2021-08-24 12:37:00|11681.55|11681.55|11680.55|11680.55|11681.55|11681.55|11680.55|11680.55|0
1629808640000|2021-08-24 12:37:20|11681.55|11681.55|11682.84|11682.84|11682.84|11682.84|11681.55|11681.55|0
1629808650000|2021-08-24 12:37:30|11683.36|11683.36|11683.52|11683.52|11683.52|11683.52|11683.36|11683.36|0
1629808660000|2021-08-24 12:37:40|11683.59|11683.59|11682.33|11682.33|11683.74|11683.74|11682.33|11682.33|0
1629808670000|2021-08-24 12:37:50|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|11681.1|0
1629808690000|2021-08-24 12:38:10|11680.74|11680.74|11679.74|11679.74|11680.74|11680.74|11679.74|11679.74|0
1629808700000|2021-08-24 12:38:20|11680.15|11680.15|11679.83|11679.83|11680.15|11680.15|11679.83|11679.83|0
1629808720000|2021-08-24 12:38:40|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|11679.61|0
1629808740000|2021-08-24 12:39:00|11679.35|11679.35|11679.33|11679.33|11679.35|11679.35|11679.33|11679.33|0
1629808760000|2021-08-24 12:39:20|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|11678.97|0
1629808770000|2021-08-24 12:39:30|11678.16|11678.16|11677.04|11677.04|11678.16|11678.16|11677.04|11677.04|0
1629808790000|2021-08-24 12:39:50|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|11677.45|0
1629808800000|2021-08-24 12:40:00|11676.44|11676.44|11675.86|11675.86|11676.44|11676.44|11675.86|11675.86|0
1629808810000|2021-08-24 12:40:10|11675.69|11675.69|11675.69|11675.69|11675.69|11675.69|11675.69|11675.69|0
1629808820000|2021-08-24 12:40:20|11675.91|11675.91|11675.91|11675.91|11675.91|11675.91|11675.91|11675.91|0
1629808850000|2021-08-24 12:40:50|11675.67|11675.67|11675.6|11675.6|11675.67|11675.67|11675.6|11675.6|0
1629808870000|2021-08-24 12:41:10|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|11674.37|0
1629808890000|2021-08-24 12:41:30|11673.66|11673.66|11673.66|11673.66|11673.66|11673.66|11673.66|11673.66|0
1629808920000|2021-08-24 12:42:00|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|11674.01|0
1629808930000|2021-08-24 12:42:10|11674.42|11674.42|11677.55|11677.55|11677.55|11677.55|11674.42|11674.42|0
1629808950000|2021-08-24 12:42:30|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|11677.95|0
1629808970000|2021-08-24 12:42:50|11678.12|11678.12|11678.29|11678.29|11678.29|11678.29|11678.12|11678.12|0
1629808980000|2021-08-24 12:43:00|11678.22|11678.22|11678.2|11678.2|11678.22|11678.22|11678.2|11678.2|0
1629808990000|2021-08-24 12:43:10|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|11677.99|0
1629809000000|2021-08-24 12:43:20|11676.77|11676.77|11676.6|11676.6|11676.77|11676.77|11676.6|11676.6|0
1629809020000|2021-08-24 12:43:40|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|11675.59|0
1629809040000|2021-08-24 12:44:00|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|11675.18|0
1629809050000|2021-08-24 12:44:10|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|11674.92|0
1629809080000|2021-08-24 12:44:40|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|11673.91|0
1629809100000|2021-08-24 12:45:00|11672.68|11672.68|11672.44|11672.44|11672.68|11672.68|11672.44|11672.44|0
1629809110000|2021-08-24 12:45:10|11671.93|11671.93|11672.44|11672.44|11672.44|11672.44|11671.93|11671.93|0
1629809140000|2021-08-24 12:45:40|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|11672.8|0
1629809150000|2021-08-24 12:45:50|11672.97|11672.97|11673.18|11673.18|11673.18|11673.18|11672.97|11672.97|0
1629809160000|2021-08-24 12:46:00|11673.59|11673.59|11675.52|11675.52|11675.6|11675.6|11673.59|11673.59|0
1629809170000|2021-08-24 12:46:10|11675.93|11675.93|11676.01|11676.01|11676.01|11676.01|11675.77|11675.77|0
1629809200000|2021-08-24 12:46:40|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|11677.02|0
1629809230000|2021-08-24 12:47:10|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|11676.84|0
1629809250000|2021-08-24 12:47:30|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|11675.62|0
1629809260000|2021-08-24 12:47:40|11675.27|11675.27|11675.21|11675.21|11675.53|11675.53|11675.21|11675.21|0
1629809310000|2021-08-24 12:48:30|11678.9|11678.9|11678.69|11678.69|11678.9|11678.9|11678.69|11678.69|0
1629809320000|2021-08-24 12:48:40|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|11678.9|0
1629809330000|2021-08-24 12:48:50|11677.9|11677.9|11677.9|11677.9|11677.9|11677.9|11677.9|11677.9|0
1629809340000|2021-08-24 12:49:00|11678.9|11678.9|11679.61|11679.61|11679.61|11679.61|11678.9|11678.9|0
1629809380000|2021-08-24 12:49:40|11679.37|11679.37|11679.02|11679.02|11679.37|11679.37|11679.02|11679.02|0
1629809390000|2021-08-24 12:49:50|11678.8|11678.8|11678.59|11678.59|11678.8|11678.8|11678.59|11678.59|0
1629809400000|2021-08-24 12:50:00|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|11678.4|0
1629809430000|2021-08-24 12:50:30|11678.76|11678.76|11679.41|11679.41|11679.41|11679.41|11678.76|11678.76|0
1629809440000|2021-08-24 12:50:40|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|11681.42|0
1629809450000|2021-08-24 12:50:50|11681.86|11681.86|11682.07|11682.07|11682.07|11682.07|11681.86|11681.86|0
1629809500000|2021-08-24 12:51:40|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|11682.48|0
1629809510000|2021-08-24 12:51:50|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|11683.49|0
1629809520000|2021-08-24 12:52:00|11683.73|11683.73|11683.73|11683.73|11683.73|11683.73|11683.73|11683.73|0
1629809540000|2021-08-24 12:52:20|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|11683.97|0
1629809560000|2021-08-24 12:52:40|11684.18|11684.18|11684.4|11684.4|11684.4|11684.4|11684.18|11684.18|0
1629809590000|2021-08-24 12:53:10|11684.18|11684.18|11684.59|11684.59|11684.59|11684.59|11684.18|11684.18|0
1629809600000|2021-08-24 12:53:20|11684.18|11684.18|11682.82|11682.82|11684.18|11684.18|11682.82|11682.82|0
1629809610000|2021-08-24 12:53:30|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|11681.82|0
1629809620000|2021-08-24 12:53:40|11682.3|11682.3|11682.23|11682.23|11682.3|11682.3|11682.23|11682.23|0
1629809640000|2021-08-24 12:54:00|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|11682.58|0
1629809650000|2021-08-24 12:54:10|11682.99|11682.99|11683.4|11683.4|11683.4|11683.4|11682.99|11682.99|0
1629809660000|2021-08-24 12:54:20|11683.64|11683.64|11683.51|11683.51|11683.64|11683.64|11683.51|11683.51|0
1629809670000|2021-08-24 12:54:30|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|11684.51|0
1629809680000|2021-08-24 12:54:40|11684.68|11684.68|11685.01|11685.01|11685.01|11685.01|11684.68|11684.68|0
1629809690000|2021-08-24 12:54:50|11685.55|11685.55|11685.81|11685.81|11685.81|11685.81|11685.55|11685.55|0
1629809700000|2021-08-24 12:55:00|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|11686.29|0
1629809720000|2021-08-24 12:55:20|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|0
1629809740000|2021-08-24 12:55:40|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|11686.59|0
1629809750000|2021-08-24 12:55:50|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|11686.51|0
1629809760000|2021-08-24 12:56:00|11687.51|11687.51|11687.75|11687.75|11687.75|11687.75|11687.51|11687.51|0
1629809770000|2021-08-24 12:56:10|11689.76|11689.76|11688.76|11688.76|11689.76|11689.76|11688.76|11688.76|0
1629809800000|2021-08-24 12:56:40|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|11689.11|0
1629809820000|2021-08-24 12:57:00|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|11690.12|0
1629809830000|2021-08-24 12:57:10|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|0
1629809880000|2021-08-24 12:58:00|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|11690.86|0
1629809890000|2021-08-24 12:58:10|11691.3|11691.3|11692.11|11692.11|11692.11|11692.11|11691.3|11691.3|0
1629809930000|2021-08-24 12:58:50|11691.71|11691.71|11691.64|11691.64|11691.71|11691.71|11691.3|11691.3|0
1629809940000|2021-08-24 12:59:00|11691.81|11691.81|11692.05|11692.05|11692.05|11692.05|11691.81|11691.81|0
1629809960000|2021-08-24 12:59:20|11691.7|11691.7|11691.46|11691.46|11691.7|11691.7|11691.46|11691.46|0
1629809980000|2021-08-24 12:59:40|11691.47|11691.47|11690.24|11690.24|11691.47|11691.47|11690.24|11690.24|0
1629809990000|2021-08-24 12:59:50|11689.84|11689.84|11689.71|11689.71|11691.07|11691.07|11688.7|11688.7|0
1629810000000|2021-08-24 13:00:00|11690.71|11690.71|11690.93|11690.93|11691.19|11691.19|11690.71|11690.71|0
1629810010000|2021-08-24 13:00:10|11691.33|11691.33|11691.86|11691.86|11691.86|11691.86|11691.33|11691.33|0
1629810020000|2021-08-24 13:00:20|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|11691.59|0
1629810050000|2021-08-24 13:00:50|11691.42|11691.42|11691.42|11691.42|11691.42|11691.42|11691.42|11691.42|0
1629810060000|2021-08-24 13:01:00|11691.9|11691.9|11692.13|11692.13|11692.13|11692.13|11690.9|11690.9|0
1629810070000|2021-08-24 13:01:10|11691.91|11691.91|11691.76|11691.76|11691.91|11691.91|11691.76|11691.76|0
1629810080000|2021-08-24 13:01:20|11689.3|11689.3|11688.3|11688.3|11689.3|11689.3|11688.3|11688.3|0
1629810120000|2021-08-24 13:02:00|11688.54|11688.54|11688.46|11688.46|11688.54|11688.54|11688.46|11688.46|0
1629810150000|2021-08-24 13:02:30|11688.38|11688.38|11688.2|11688.2|11688.38|11688.38|11688.12|11688.12|0
1629810180000|2021-08-24 13:03:00|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|11688.42|0
1629810200000|2021-08-24 13:03:20|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|0
1629810210000|2021-08-24 13:03:30|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|11688.24|0
1629810220000|2021-08-24 13:03:40|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|11688.11|0
1629810240000|2021-08-24 13:04:00|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|11688.2|0
1629810320000|2021-08-24 13:05:20|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|11688.29|0
1629810330000|2021-08-24 13:05:30|11688.46|11688.46|11688.8|11688.8|11688.8|11688.8|11688.46|11688.46|0
1629810340000|2021-08-24 13:05:40|11688.63|11688.63|11688.8|11688.8|11688.8|11688.8|11688.63|11688.63|0
1629810350000|2021-08-24 13:05:50|11689.51|11689.51|11689.34|11689.34|11689.51|11689.51|11689.34|11689.34|0
1629810360000|2021-08-24 13:06:00|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|11688.99|0
1629810370000|2021-08-24 13:06:10|11689.16|11689.16|11689.36|11689.36|11689.36|11689.36|11689.16|11689.16|0
1629810390000|2021-08-24 13:06:30|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|11689.47|0
1629810410000|2021-08-24 13:06:50|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|0
1629810480000|2021-08-24 13:08:00|11688.96|11688.96|11688.72|11688.72|11688.96|11688.96|11688.72|11688.72|0
1629810510000|2021-08-24 13:08:30|11688.79|11688.79|11688.19|11688.19|11688.79|11688.79|11687.98|11687.98|0
1629810520000|2021-08-24 13:08:40|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|11689.2|0
1629810550000|2021-08-24 13:09:10|11688.84|11688.84|11688.49|11688.49|11688.84|11688.84|11688.49|11688.49|0
1629810560000|2021-08-24 13:09:20|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|11688.84|0
1629810570000|2021-08-24 13:09:30|11689.02|11689.02|11689.02|11689.02|11689.02|11689.02|11689.02|11689.02|0
1629810600000|2021-08-24 13:10:00|11689.22|11689.22|11689.22|11689.22|11689.22|11689.22|11689.22|11689.22|0
1629810620000|2021-08-24 13:10:20|11689.03|11689.03|11689.06|11689.06|11689.25|11689.25|11689.03|11689.03|0
1629810630000|2021-08-24 13:10:30|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|11690.06|0
1629810640000|2021-08-24 13:10:40|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|11689.96|0
1629810650000|2021-08-24 13:10:50|11689.81|11689.81|11689.81|11689.81|11689.81|11689.81|11689.81|11689.81|0
1629810660000|2021-08-24 13:11:00|11690.22|11690.22|11689.81|11689.81|11690.22|11690.22|11689.81|11689.81|0
1629810670000|2021-08-24 13:11:10|11689.4|11689.4|11688.4|11688.4|11689.4|11689.4|11688.4|11688.4|0
1629810700000|2021-08-24 13:11:40|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|11688.61|0
1629810720000|2021-08-24 13:12:00|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|11688.56|0
1629810730000|2021-08-24 13:12:10|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|11687.55|0
1629810780000|2021-08-24 13:13:00|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|11687.96|0
1629810810000|2021-08-24 13:13:30|11688.12|11688.12|11688.2|11688.2|11688.2|11688.2|11688.04|11688.04|0
1629810840000|2021-08-24 13:14:00|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|0
1629810870000|2021-08-24 13:14:30|11688.43|11688.43|11687.43|11687.43|11688.43|11688.43|11687.43|11687.43|0
1629810890000|2021-08-24 13:14:50|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|11686.95|0
1629810900000|2021-08-24 13:15:00|11686.71|11686.71|11686.68|11686.68|11686.95|11686.95|11686.68|11686.68|0
1629810930000|2021-08-24 13:15:30|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|11686.47|0
1629810990000|2021-08-24 13:16:30|11687.47|11687.47|11687.47|11687.47|11687.47|11687.47|11687.47|11687.47|0
1629811010000|2021-08-24 13:16:50|11687.39|11687.39|11687.74|11687.74|11687.74|11687.74|11687.39|11687.39|0
1629811090000|2021-08-24 13:18:10|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|11687.33|0
1629811110000|2021-08-24 13:18:30|11687.16|11687.16|11685.81|11685.81|11687.16|11687.16|11685.81|11685.81|0
1629811140000|2021-08-24 13:19:00|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|11685.38|0
1629811150000|2021-08-24 13:19:10|11685.45|11685.45|11685.3|11685.3|11685.45|11685.45|11685.3|11685.3|0
1629811170000|2021-08-24 13:19:30|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|11685.15|0
1629811180000|2021-08-24 13:19:40|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|11683.92|0
1629811190000|2021-08-24 13:19:50|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|11685.93|0
1629811200000|2021-08-24 13:20:00|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|11685.58|0
1629811210000|2021-08-24 13:20:10|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|11685.66|0
1629811220000|2021-08-24 13:20:20|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|0
1629811230000|2021-08-24 13:20:30|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|11685.72|0
1629811240000|2021-08-24 13:20:40|11686.25|11686.25|11686.11|11686.11|11686.25|11686.25|11686.11|11686.11|0
1629811250000|2021-08-24 13:20:50|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|0
1629811290000|2021-08-24 13:21:30|11686.25|11686.25|11686.03|11686.03|11686.25|11686.25|11686.03|11686.03|0
1629811300000|2021-08-24 13:21:40|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|11686.46|0
1629811310000|2021-08-24 13:21:50|11685.23|11685.23|11685.45|11685.45|11685.54|11685.54|11685.23|11685.23|0
1629811330000|2021-08-24 13:22:10|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|11685.8|0
1629811350000|2021-08-24 13:22:30|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|11685.85|0
1629811360000|2021-08-24 13:22:40|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|11685.5|0
1629811370000|2021-08-24 13:22:50|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|11685.74|0
1629811390000|2021-08-24 13:23:10|11685.94|11685.94|11683.46|11683.46|11685.94|11685.94|11683.46|11683.46|0
1629811400000|2021-08-24 13:23:20|11683.22|11683.22|11682.22|11682.22|11683.22|11683.22|11681.21|11681.21|0
1629811410000|2021-08-24 13:23:30|11682.09|11682.09|11681.96|11681.96|11682.09|11682.09|11681.96|11681.96|0
1629811420000|2021-08-24 13:23:40|11682.97|11682.97|11682.97|11682.97|11682.97|11682.97|11682.97|11682.97|0
1629811440000|2021-08-24 13:24:00|11683.18|11683.18|11686.44|11686.44|11687.67|11687.67|11683.18|11683.18|0
1629811450000|2021-08-24 13:24:10|11686.79|11686.79|11686.93|11686.93|11686.93|11686.93|11686.79|11686.79|0
1629811460000|2021-08-24 13:24:20|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|11686.52|0
1629811470000|2021-08-24 13:24:30|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|11686.65|0
1629811480000|2021-08-24 13:24:40|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|11686.24|0
1629811490000|2021-08-24 13:24:50|11686.26|11686.26|11686.75|11686.75|11686.75|11686.75|11686.26|11686.26|0
1629811500000|2021-08-24 13:25:00|11687.16|11687.16|11687.06|11687.06|11687.16|11687.16|11687.06|11687.06|0
1629811540000|2021-08-24 13:25:40|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|11686.84|0
1629811550000|2021-08-24 13:25:50|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|11686.76|0
1629811560000|2021-08-24 13:26:00|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|11686.68|0
1629811570000|2021-08-24 13:26:10|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|11686.78|0
1629811580000|2021-08-24 13:26:20|11686.53|11686.53|11686.53|11686.53|11686.53|11686.53|11686.53|11686.53|0
1629811590000|2021-08-24 13:26:30|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|11686.72|0
1629811600000|2021-08-24 13:26:40|11686.53|11686.53|11689.27|11689.27|11689.27|11689.27|11686.44|11686.44|0
1629811610000|2021-08-24 13:26:50|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|11689.62|0
1629811620000|2021-08-24 13:27:00|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|11689.84|0
1629811630000|2021-08-24 13:27:10|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|11690.02|0
1629811640000|2021-08-24 13:27:20|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|11690.38|0
1629811650000|2021-08-24 13:27:30|11690.33|11690.33|11689.97|11689.97|11690.33|11690.33|11689.97|11689.97|0
1629811660000|2021-08-24 13:27:40|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|11690.17|0
1629811680000|2021-08-24 13:28:00|11688.94|11688.94|11689.12|11689.12|11689.12|11689.12|11688.94|11688.94|0
1629811690000|2021-08-24 13:28:10|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|11688.76|0
1629811700000|2021-08-24 13:28:20|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|0
1629811710000|2021-08-24 13:28:30|11687.4|11687.4|11687.4|11687.4|11687.4|11687.4|11687.4|11687.4|0
1629811720000|2021-08-24 13:28:40|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|11685.39|0
1629811730000|2021-08-24 13:28:50|11685.32|11685.32|11686.49|11686.49|11686.49|11686.49|11685.32|11685.32|0
1629811740000|2021-08-24 13:29:00|11686.27|11686.27|11686.35|11686.35|11686.35|11686.35|11686.27|11686.27|0
1629811750000|2021-08-24 13:29:10|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|11686.37|0
1629811770000|2021-08-24 13:29:30|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|11686.54|0
1629811780000|2021-08-24 13:29:40|11686.19|11686.19|11686.35|11686.35|11686.35|11686.35|11686.19|11686.19|0
1629811790000|2021-08-24 13:29:50|11687.16|11687.16|11685.14|11685.14|11687.16|11687.16|11685.14|11685.14|0
1629811800000|2021-08-24 13:30:00|11685.06|11685.06|11682.94|11682.94|11685.06|11685.06|11682.77|11682.77|0
1629811810000|2021-08-24 13:30:10|11682.42|11682.42|11684.89|11684.89|11684.89|11684.89|11681.88|11681.88|0
1629811820000|2021-08-24 13:30:20|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|11684.18|11684.18|0
1629811830000|2021-08-24 13:30:30|11684.71|11684.71|11684.43|11684.43|11684.84|11684.84|11684.43|11684.43|0
1629811850000|2021-08-24 13:30:50|11684.3|11684.3|11684.71|11684.71|11684.71|11684.71|11684.3|11684.3|0
1629811860000|2021-08-24 13:31:00|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|11684.84|0
1629811870000|2021-08-24 13:31:10|11684.76|11684.76|11687.22|11687.22|11687.22|11687.22|11684.76|11684.76|0
1629811900000|2021-08-24 13:31:40|11686.86|11686.86|11686.59|11686.59|11686.86|11686.86|11686.51|11686.51|0
1629811910000|2021-08-24 13:31:50|11686.23|11686.23|11687.08|11687.08|11687.08|11687.08|11686.08|11686.08|0
1629811920000|2021-08-24 13:32:00|11687.49|11687.49|11688.05|11688.05|11688.37|11688.37|11687.49|11687.49|0
1629811930000|2021-08-24 13:32:10|11687.97|11687.97|11688.04|11688.04|11688.04|11688.04|11687.77|11687.77|0
1629811940000|2021-08-24 13:32:20|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|11688.4|0
1629811970000|2021-08-24 13:32:50|11688.48|11688.48|11688.48|11688.48|11688.48|11688.48|11688.48|11688.48|0
1629811980000|2021-08-24 13:33:00|11688.55|11688.55|11688.73|11688.73|11688.89|11688.89|11688.48|11688.48|0
1629811990000|2021-08-24 13:33:10|11688.52|11688.52|11688.45|11688.45|11688.52|11688.52|11687.92|11687.92|0
1629812010000|2021-08-24 13:33:30|11688.12|11688.12|11689.89|11689.89|11690.13|11690.13|11688.12|11688.12|0
1629812020000|2021-08-24 13:33:40|11690.13|11690.13|11691.67|11691.67|11691.67|11691.67|11690.13|11690.13|0
1629812030000|2021-08-24 13:33:50|11691.01|11691.01|11690.93|11690.93|11691.01|11691.01|11690.85|11690.85|0
1629812040000|2021-08-24 13:34:00|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|11689.93|0
1629812050000|2021-08-24 13:34:10|11690.14|11690.14|11689.47|11689.47|11690.14|11690.14|11689.47|11689.47|0
1629812060000|2021-08-24 13:34:20|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|0
1629812100000|2021-08-24 13:35:00|11688.88|11688.88|11689.23|11689.23|11689.23|11689.23|11688.88|11688.88|0
1629812120000|2021-08-24 13:35:20|11688.72|11688.72|11688.9|11688.9|11688.9|11688.9|11688.72|11688.72|0
1629812130000|2021-08-24 13:35:30|11689.31|11689.31|11689.5|11689.5|11689.5|11689.5|11688.49|11688.49|0
1629812140000|2021-08-24 13:35:40|11687.67|11687.67|11687.24|11687.24|11687.67|11687.67|11687.24|11687.24|0
1629812160000|2021-08-24 13:36:00|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|11686.73|0
1629812170000|2021-08-24 13:36:10|11687.13|11687.13|11687.02|11687.02|11687.13|11687.13|11687.02|11687.02|0
1629812200000|2021-08-24 13:36:40|11686.32|11686.32|11683.49|11683.49|11686.32|11686.32|11683.49|11683.49|0
1629812230000|2021-08-24 13:37:10|11683.41|11683.41|11683.25|11683.25|11683.41|11683.41|11683.25|11683.25|0
1629812240000|2021-08-24 13:37:20|11682.82|11682.82|11682.66|11682.66|11682.82|11682.82|11682.58|11682.58|0
1629812250000|2021-08-24 13:37:30|11682.5|11682.5|11685.17|11685.17|11685.17|11685.17|11682.5|11682.5|0
1629812260000|2021-08-24 13:37:40|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|11685.53|0
1629812270000|2021-08-24 13:37:50|11685.96|11685.96|11686.12|11686.12|11686.12|11686.12|11685.96|11685.96|0
1629812280000|2021-08-24 13:38:00|11686.23|11686.23|11690.44|11690.44|11690.44|11690.44|11685.99|11685.99|0
1629812290000|2021-08-24 13:38:10|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|11689.43|0
1629812300000|2021-08-24 13:38:20|11690.66|11690.66|11690.66|11690.66|11690.9|11690.9|11690.66|11690.66|0
1629812320000|2021-08-24 13:38:40|11690.5|11690.5|11690.42|11690.42|11690.5|11690.5|11690.42|11690.42|0
1629812330000|2021-08-24 13:38:50|11690.58|11690.58|11690.02|11690.02|11690.58|11690.58|11690.02|11690.02|0
1629812340000|2021-08-24 13:39:00|11690.17|11690.17|11689.35|11689.35|11690.35|11690.35|11689.35|11689.35|0
1629812370000|2021-08-24 13:39:30|11689.13|11689.13|11687.37|11687.37|11689.13|11689.13|11687.37|11687.37|0
1629812380000|2021-08-24 13:39:40|11687.52|11687.52|11687.6|11687.6|11687.6|11687.6|11687.52|11687.52|0
1629812390000|2021-08-24 13:39:50|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|11687.76|0
1629812400000|2021-08-24 13:40:00|11688.14|11688.14|11687.82|11687.82|11688.14|11688.14|11687.82|11687.82|0
1629812410000|2021-08-24 13:40:10|11687.68|11687.68|11687.84|11687.84|11687.84|11687.84|11687.68|11687.68|0
1629812420000|2021-08-24 13:40:20|11688|11688|11687.73|11687.73|11688|11688|11687.73|11687.73|0
1629812430000|2021-08-24 13:40:30|11687.9|11687.9|11688.07|11688.07|11689.08|11689.08|11687.9|11687.9|0
1629812440000|2021-08-24 13:40:40|11687.86|11687.86|11687.86|11687.86|11687.86|11687.86|11687.86|11687.86|0
1629812460000|2021-08-24 13:41:00|11688.86|11688.86|11688.86|11688.86|11688.86|11688.86|11688.86|11688.86|0
1629812480000|2021-08-24 13:41:20|11688.94|11688.94|11689.27|11689.27|11689.27|11689.27|11688.86|11688.86|0
1629812500000|2021-08-24 13:41:40|11689.19|11689.19|11689.11|11689.11|11689.19|11689.19|11689.03|11689.03|0
1629812520000|2021-08-24 13:42:00|11689.28|11689.28|11688.9|11688.9|11689.28|11689.28|11688.9|11688.9|0
1629812540000|2021-08-24 13:42:20|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|11687.89|0
1629812550000|2021-08-24 13:42:30|11687.84|11687.84|11687.49|11687.49|11687.99|11687.99|11687.49|11687.49|0
1629812560000|2021-08-24 13:42:40|11687.84|11687.84|11687.84|11687.84|11687.84|11687.84|11687.84|11687.84|0
1629812570000|2021-08-24 13:42:50|11687.5|11687.5|11687.67|11687.67|11687.67|11687.67|11687.5|11687.5|0
1629812590000|2021-08-24 13:43:10|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|11688.68|0
1629812610000|2021-08-24 13:43:30|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|11688.6|0
1629812630000|2021-08-24 13:43:50|11688.08|11688.08|11688.52|11688.52|11688.6|11688.6|11688.08|11688.08|0
1629812640000|2021-08-24 13:44:00|11689.75|11689.75|11690.63|11690.63|11690.63|11690.63|11689.53|11689.53|0
1629812650000|2021-08-24 13:44:10|11690.27|11690.27|11690.79|11690.79|11690.79|11690.79|11690.27|11690.27|0
1629812670000|2021-08-24 13:44:30|11690.45|11690.45|11690.84|11690.84|11690.84|11690.84|11690.12|11690.12|0
1629812690000|2021-08-24 13:44:50|11690.68|11690.68|11690.44|11690.44|11690.68|11690.68|11690.44|11690.44|0
1629812700000|2021-08-24 13:45:00|11690.42|11690.42|11691.18|11691.18|11691.18|11691.18|11690.42|11690.42|0
1629812720000|2021-08-24 13:45:20|11692.19|11692.19|11692.62|11692.62|11692.62|11692.62|11692.19|11692.19|0
1629812730000|2021-08-24 13:45:30|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|11692.84|0
1629812740000|2021-08-24 13:45:40|11692.58|11692.58|11692.07|11692.07|11692.71|11692.71|11692.07|11692.07|0
1629812750000|2021-08-24 13:45:50|11692.09|11692.09|11692.09|11692.09|11692.09|11692.09|11692.09|11692.09|0
1629812760000|2021-08-24 13:46:00|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|11692.44|0
1629812770000|2021-08-24 13:46:10|11692.66|11692.66|11693.49|11693.49|11693.49|11693.49|11692.49|11692.49|0
1629812810000|2021-08-24 13:46:50|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|11693.66|0
1629812830000|2021-08-24 13:47:10|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|11693.5|0
1629812840000|2021-08-24 13:47:20|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|11694.73|0
1629812850000|2021-08-24 13:47:30|11694.9|11694.9|11695.12|11695.12|11695.12|11695.12|11694.9|11694.9|0
1629812860000|2021-08-24 13:47:40|11693.89|11693.89|11694.24|11694.24|11694.24|11694.24|11693.89|11693.89|0
1629812870000|2021-08-24 13:47:50|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|11694.03|0
1629812880000|2021-08-24 13:48:00|11694.22|11694.22|11693.98|11693.98|11694.22|11694.22|11693.98|11693.98|0
1629812890000|2021-08-24 13:48:10|11692.97|11692.97|11693.79|11693.79|11693.79|11693.79|11692.97|11692.97|0
1629812910000|2021-08-24 13:48:30|11694.61|11694.61|11694.61|11694.61|11694.61|11694.61|11694.61|11694.61|0
1629812920000|2021-08-24 13:48:40|11694.85|11694.85|11696.08|11696.08|11696.08|11696.08|11694.85|11694.85|0
1629812930000|2021-08-24 13:48:50|11696.15|11696.15|11696.37|11696.37|11696.37|11696.37|11696.15|11696.15|0
1629812940000|2021-08-24 13:49:00|11696.61|11696.61|11696.61|11696.61|11696.61|11696.61|11696.61|11696.61|0
1629812950000|2021-08-24 13:49:10|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|11696.39|0
1629812960000|2021-08-24 13:49:20|11696.56|11696.56|11696.56|11696.56|11696.56|11696.56|11696.56|11696.56|0
1629812970000|2021-08-24 13:49:30|11696.48|11696.48|11696.31|11696.31|11696.48|11696.48|11696.31|11696.31|0
1629812990000|2021-08-24 13:49:50|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|11696.48|0
1629813000000|2021-08-24 13:50:00|11696.89|11696.89|11697.1|11697.1|11697.1|11697.1|11696.89|11696.89|0
1629813010000|2021-08-24 13:50:10|11698.33|11698.33|11699.08|11699.08|11699.08|11699.08|11698.33|11698.33|0
1629813030000|2021-08-24 13:50:30|11701.09|11701.09|11700.68|11700.68|11701.09|11701.09|11700.68|11700.68|0
1629813040000|2021-08-24 13:50:40|11700.47|11700.47|11700.68|11700.68|11700.68|11700.68|11700.47|11700.47|0
1629813050000|2021-08-24 13:50:50|11700.84|11700.84|11697.11|11697.11|11700.84|11700.84|11697.04|11697.04|0
1629813060000|2021-08-24 13:51:00|11696.97|11696.97|11696.56|11696.56|11696.97|11696.97|11696.56|11696.56|0
1629813070000|2021-08-24 13:51:10|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|11696.97|0
1629813080000|2021-08-24 13:51:20|11697.21|11697.21|11697.76|11697.76|11697.76|11697.76|11696.97|11696.97|0
1629813090000|2021-08-24 13:51:30|11697.84|11697.84|11698.06|11698.06|11698.25|11698.25|11697.84|11697.84|0
1629813110000|2021-08-24 13:51:50|11697.98|11697.98|11698.42|11698.42|11698.66|11698.66|11697.98|11697.98|0
1629813120000|2021-08-24 13:52:00|11698.59|11698.59|11697.62|11697.62|11698.59|11698.59|11697.58|11697.58|0
1629813130000|2021-08-24 13:52:10|11697.86|11697.86|11697.89|11697.89|11698|11698|11697.86|11697.86|0
1629813140000|2021-08-24 13:52:20|11698.71|11698.71|11699.1|11699.1|11699.1|11699.1|11698.1|11698.1|0
1629813150000|2021-08-24 13:52:30|11699.46|11699.46|11700.46|11700.46|11700.46|11700.46|11699.46|11699.46|0
1629813180000|2021-08-24 13:53:00|11700.63|11700.63|11700.63|11700.63|11701.64|11701.64|11700.63|11700.63|0
1629813200000|2021-08-24 13:53:20|11701.24|11701.24|11701.07|11701.07|11701.24|11701.24|11701.07|11701.07|0
1629813210000|2021-08-24 13:53:30|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|11701.59|0
1629813220000|2021-08-24 13:53:40|11703.6|11703.6|11703.38|11703.38|11703.6|11703.6|11703.38|11703.38|0
1629813230000|2021-08-24 13:53:50|11703.21|11703.21|11703.84|11703.84|11703.84|11703.84|11703.04|11703.04|0
1629813240000|2021-08-24 13:54:00|11703.47|11703.47|11702.46|11702.46|11703.47|11703.47|11702.46|11702.46|0
1629813260000|2021-08-24 13:54:20|11702.29|11702.29|11701.96|11701.96|11702.29|11702.29|11701.96|11701.96|0
1629813270000|2021-08-24 13:54:30|11702.37|11702.37|11703.77|11703.77|11703.77|11703.77|11702.37|11702.37|0
1629813300000|2021-08-24 13:55:00|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|0
1629813310000|2021-08-24 13:55:10|11704.99|11704.99|11704.43|11704.43|11704.99|11704.99|11704.43|11704.43|0
1629813330000|2021-08-24 13:55:30|11703.97|11703.97|11703.97|11703.97|11703.97|11703.97|11703.97|11703.97|0
1629813340000|2021-08-24 13:55:40|11704.38|11704.38|11705.3|11705.3|11705.38|11705.38|11704.38|11704.38|0
1629813350000|2021-08-24 13:55:50|11705.22|11705.22|11704.96|11704.96|11705.22|11705.22|11704.96|11704.96|0
1629813360000|2021-08-24 13:56:00|11703.95|11703.95|11702.95|11702.95|11703.95|11703.95|11702.95|11702.95|0
1629813370000|2021-08-24 13:56:10|11703.03|11703.03|11702.16|11702.16|11703.16|11703.16|11702.1|11702.1|0
1629813380000|2021-08-24 13:56:20|11702.4|11702.4|11703.81|11703.81|11703.81|11703.81|11702.4|11702.4|0
1629813390000|2021-08-24 13:56:30|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|11704.22|0
1629813400000|2021-08-24 13:56:40|11704.43|11704.43|11706.52|11706.52|11706.52|11706.52|11704.43|11704.43|0
1629813410000|2021-08-24 13:56:50|11705.52|11705.52|11705.66|11705.66|11705.66|11705.66|11705.52|11705.52|0
1629813420000|2021-08-24 13:57:00|11705.49|11705.49|11705.76|11705.76|11705.76|11705.76|11705.49|11705.49|0
1629813430000|2021-08-24 13:57:10|11705.87|11705.87|11705.65|11705.65|11705.87|11705.87|11705.65|11705.65|0
1629813440000|2021-08-24 13:57:20|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|0
1629813460000|2021-08-24 13:57:40|11704.86|11704.86|11704.86|11704.86|11704.86|11704.86|11704.86|11704.86|0
1629813470000|2021-08-24 13:57:50|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|11705.87|0
1629813490000|2021-08-24 13:58:10|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|0
1629813520000|2021-08-24 13:58:40|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|11706.15|0
1629813530000|2021-08-24 13:58:50|11703.69|11703.69|11703.82|11703.82|11703.82|11703.82|11703.41|11703.41|0
1629813540000|2021-08-24 13:59:00|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|11703.99|0
1629813550000|2021-08-24 13:59:10|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|11703.17|0
1629813570000|2021-08-24 13:59:30|11702.46|11702.46|11702.11|11702.11|11702.46|11702.46|11702.11|11702.11|0
1629813580000|2021-08-24 13:59:40|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|11701.11|0
1629813590000|2021-08-24 13:59:50|11700.1|11700.1|11703.08|11703.08|11703.08|11703.08|11700.1|11700.1|0
1629813600000|2021-08-24 14:00:00|11703.2|11703.2|11702.59|11702.59|11703.2|11703.2|11702.59|11702.59|0
1629813610000|2021-08-24 14:00:10|11702.54|11702.54|11702.58|11702.58|11702.58|11702.58|11702.54|11702.54|0
1629813620000|2021-08-24 14:00:20|11702.5|11702.5|11702.37|11702.37|11702.5|11702.5|11702.37|11702.37|0
1629813630000|2021-08-24 14:00:30|11702.78|11702.78|11705.55|11705.55|11705.55|11705.55|11702.78|11702.78|0
1629813640000|2021-08-24 14:00:40|11705.38|11705.38|11705.46|11705.46|11705.46|11705.46|11705.38|11705.38|0
1629813660000|2021-08-24 14:01:00|11703|11703|11701.46|11701.46|11703|11703|11701.46|11701.46|0
1629813670000|2021-08-24 14:01:10|11700.23|11700.23|11698.76|11698.76|11700.23|11700.23|11697.77|11697.77|0
1629813680000|2021-08-24 14:01:20|11698.59|11698.59|11698.61|11698.61|11698.61|11698.61|11698.59|11698.59|0
1629813700000|2021-08-24 14:01:40|11698.39|11698.39|11699.62|11699.62|11699.62|11699.62|11698.39|11698.39|0
1629813710000|2021-08-24 14:01:50|11699.45|11699.45|11698.86|11698.86|11699.45|11699.45|11698.86|11698.86|0
1629813720000|2021-08-24 14:02:00|11698.34|11698.34|11699.49|11699.49|11699.7|11699.7|11697.7|11697.7|0
1629813730000|2021-08-24 14:02:10|11699.72|11699.72|11699.32|11699.32|11699.72|11699.72|11699.32|11699.32|0
1629813740000|2021-08-24 14:02:20|11699.53|11699.53|11699.48|11699.48|11699.53|11699.53|11699.48|11699.48|0
1629813750000|2021-08-24 14:02:30|11699.65|11699.65|11699.68|11699.68|11699.68|11699.68|11699.65|11699.65|0
1629813780000|2021-08-24 14:03:00|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|11699.54|0
1629813790000|2021-08-24 14:03:10|11699.73|11699.73|11699.43|11699.43|11699.73|11699.73|11699.43|11699.43|0
1629813800000|2021-08-24 14:03:20|11698.42|11698.42|11699.24|11699.24|11699.24|11699.24|11698.42|11698.42|0
1629813810000|2021-08-24 14:03:30|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|11698.83|0
1629813820000|2021-08-24 14:03:40|11698.69|11698.69|11698.9|11698.9|11698.9|11698.9|11698.69|11698.69|0
1629813840000|2021-08-24 14:04:00|11698.76|11698.76|11698.9|11698.9|11698.9|11698.9|11698.18|11698.18|0
1629813850000|2021-08-24 14:04:10|11699.12|11699.12|11699.4|11699.4|11699.4|11699.4|11699.12|11699.12|0
1629813870000|2021-08-24 14:04:30|11699.16|11699.16|11699.38|11699.38|11699.38|11699.38|11699.16|11699.16|0
1629813880000|2021-08-24 14:04:40|11699.14|11699.14|11697.31|11697.31|11699.55|11699.55|11697.31|11697.31|0
1629813890000|2021-08-24 14:04:50|11697.08|11697.08|11697|11697|11697.08|11697.08|11697|11697|0
1629813900000|2021-08-24 14:05:00|11696.48|11696.48|11696.27|11696.27|11696.48|11696.48|11696.27|11696.27|0
1629813910000|2021-08-24 14:05:10|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|11695.91|0
1629813930000|2021-08-24 14:05:30|11694.68|11694.68|11694.44|11694.44|11694.68|11694.68|11694.44|11694.44|0
1629813950000|2021-08-24 14:05:50|11694.21|11694.21|11692.98|11692.98|11694.21|11694.21|11692.98|11692.98|0
1629813960000|2021-08-24 14:06:00|11693.33|11693.33|11695.58|11695.58|11695.58|11695.58|11693.33|11693.33|0
1629813980000|2021-08-24 14:06:20|11695.99|11695.99|11696.4|11696.4|11697.21|11697.21|11695.99|11695.99|0
1629814000000|2021-08-24 14:06:40|11695.17|11695.17|11695.17|11695.17|11695.17|11695.17|11695.17|11695.17|0
1629814030000|2021-08-24 14:07:10|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|11694.85|0
1629814040000|2021-08-24 14:07:20|11695.09|11695.09|11695.48|11695.48|11695.48|11695.48|11695.09|11695.09|0
1629814050000|2021-08-24 14:07:30|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|11695.7|0
1629814070000|2021-08-24 14:07:50|11695.59|11695.59|11695.84|11695.84|11695.84|11695.84|11695.35|11695.35|0
1629814080000|2021-08-24 14:08:00|11696.03|11696.03|11696.03|11696.03|11696.03|11696.03|11696.03|11696.03|0
1629814090000|2021-08-24 14:08:10|11696.44|11696.44|11696.44|11696.44|11696.44|11696.44|11696.44|11696.44|0
1629814100000|2021-08-24 14:08:20|11696.03|11696.03|11699.04|11699.04|11699.04|11699.04|11696.03|11696.03|0
1629814110000|2021-08-24 14:08:30|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|11699.75|0
1629814130000|2021-08-24 14:08:50|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|11699.66|0
1629814140000|2021-08-24 14:09:00|11699.3|11699.3|11699.19|11699.19|11699.3|11699.3|11698.9|11698.9|0
1629814150000|2021-08-24 14:09:10|11699.36|11699.36|11699.19|11699.19|11699.36|11699.36|11699.19|11699.19|0
1629814180000|2021-08-24 14:09:40|11697.96|11697.96|11698.2|11698.2|11698.2|11698.2|11697.96|11697.96|0
1629814190000|2021-08-24 14:09:50|11697.93|11697.93|11698.2|11698.2|11698.2|11698.2|11697.93|11697.93|0
1629814200000|2021-08-24 14:10:00|11698.33|11698.33|11698.49|11698.49|11698.49|11698.49|11698.33|11698.33|0
1629814230000|2021-08-24 14:10:30|11699.71|11699.71|11698.56|11698.56|11699.71|11699.71|11698.49|11698.49|0
1629814240000|2021-08-24 14:10:40|11698.77|11698.77|11697.77|11697.77|11698.96|11698.96|11697.77|11697.77|0
1629814260000|2021-08-24 14:11:00|11697.36|11697.36|11696|11696|11697.36|11697.36|11696|11696|0
1629814270000|2021-08-24 14:11:10|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|11695.83|0
1629814290000|2021-08-24 14:11:30|11696.05|11696.05|11695.85|11695.85|11696.05|11696.05|11695.64|11695.64|0
1629814300000|2021-08-24 14:11:40|11696.01|11696.01|11697.02|11697.02|11697.02|11697.02|11696.01|11696.01|0
1629814320000|2021-08-24 14:12:00|11697.37|11697.37|11697.73|11697.73|11697.73|11697.73|11697.37|11697.37|0
1629814340000|2021-08-24 14:12:20|11697.88|11697.88|11697.36|11697.36|11697.88|11697.88|11697.36|11697.36|0
1629814370000|2021-08-24 14:12:50|11697.77|11697.77|11697.77|11697.77|11697.77|11697.77|11697.77|11697.77|0
1629814380000|2021-08-24 14:13:00|11697.6|11697.6|11697.6|11697.6|11697.6|11697.6|11697.6|11697.6|0
1629814390000|2021-08-24 14:13:10|11698.61|11698.61|11699.84|11699.84|11699.84|11699.84|11698.61|11698.61|0
1629814400000|2021-08-24 14:13:20|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|11700.18|0
1629814410000|2021-08-24 14:13:30|11700.61|11700.61|11700.82|11700.82|11700.82|11700.82|11700.61|11700.61|0
1629814430000|2021-08-24 14:13:50|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|11701.23|0
1629814440000|2021-08-24 14:14:00|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|11701.09|0
1629814450000|2021-08-24 14:14:10|11701.17|11701.17|11701.72|11701.72|11701.72|11701.72|11701.17|11701.17|0
1629814460000|2021-08-24 14:14:20|11701.96|11701.96|11701.58|11701.58|11701.96|11701.96|11701.58|11701.58|0
1629814470000|2021-08-24 14:14:30|11701.75|11701.75|11700.75|11700.75|11701.75|11701.75|11700.75|11700.75|0
1629814490000|2021-08-24 14:14:50|11700.39|11700.39|11700.15|11700.15|11700.39|11700.39|11700.15|11700.15|0
1629814500000|2021-08-24 14:15:00|11698.33|11698.33|11697.1|11697.1|11698.33|11698.33|11697.1|11697.1|0
1629814510000|2021-08-24 14:15:10|11695.87|11695.87|11694.87|11694.87|11695.87|11695.87|11694.87|11694.87|0
1629814520000|2021-08-24 14:15:20|11695.87|11695.87|11695.87|11695.87|11695.87|11695.87|11695.87|11695.87|0
1629814560000|2021-08-24 14:16:00|11695.95|11695.95|11697.59|11697.59|11698.81|11698.81|11695.95|11695.95|0
1629814570000|2021-08-24 14:16:10|11697.18|11697.18|11696.77|11696.77|11697.18|11697.18|11696.77|11696.77|0
1629814580000|2021-08-24 14:16:20|11696.98|11696.98|11697.04|11697.04|11697.04|11697.04|11696.58|11696.58|0
1629814610000|2021-08-24 14:16:50|11696.82|11696.82|11697.82|11697.82|11698.83|11698.83|11696.82|11696.82|0
1629814640000|2021-08-24 14:17:20|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|11698.23|0
1629814650000|2021-08-24 14:17:30|11698.13|11698.13|11698.13|11698.13|11698.13|11698.13|11698.13|11698.13|0
1629814680000|2021-08-24 14:18:00|11698.48|11698.48|11698.84|11698.84|11698.84|11698.84|11698.48|11698.48|0
1629814690000|2021-08-24 14:18:10|11699.19|11699.19|11699.65|11699.65|11699.65|11699.65|11699.19|11699.19|0
1629814740000|2021-08-24 14:19:00|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|11699.89|0
1629814760000|2021-08-24 14:19:20|11699.07|11699.07|11698.98|11698.98|11699.07|11699.07|11698.66|11698.66|0
1629814770000|2021-08-24 14:19:30|11698.81|11698.81|11699.18|11699.18|11699.18|11699.18|11698.81|11698.81|0
1629814790000|2021-08-24 14:19:50|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|11699.1|0
1629814800000|2021-08-24 14:20:00|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|11699.28|0
1629814810000|2021-08-24 14:20:10|11699.2|11699.2|11700.42|11700.42|11700.42|11700.42|11699.2|11699.2|0
1629814820000|2021-08-24 14:20:20|11700.06|11700.06|11701.07|11701.07|11701.07|11701.07|11700.06|11700.06|0
1629814830000|2021-08-24 14:20:30|11700.9|11700.9|11701.08|11701.08|11701.08|11701.08|11700.73|11700.73|0
1629814850000|2021-08-24 14:20:50|11700.08|11700.08|11700.08|11700.08|11700.08|11700.08|11700.08|11700.08|0
1629814860000|2021-08-24 14:21:00|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|11699.45|0
1629814870000|2021-08-24 14:21:10|11700.46|11700.46|11702.46|11702.46|11702.46|11702.46|11700.46|11700.46|0
1629814900000|2021-08-24 14:21:40|11703.28|11703.28|11702.28|11702.28|11703.28|11703.28|11702.28|11702.28|0
1629814910000|2021-08-24 14:21:50|11702.36|11702.36|11703.53|11703.53|11703.53|11703.53|11702.36|11702.36|0
1629814920000|2021-08-24 14:22:00|11703.61|11703.61|11703.61|11703.61|11703.61|11703.61|11703.61|11703.61|0
1629814930000|2021-08-24 14:22:10|11703.74|11703.74|11703.57|11703.57|11703.74|11703.74|11703.57|11703.57|0
1629814940000|2021-08-24 14:22:20|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|11703.55|0
1629814960000|2021-08-24 14:22:40|11703.57|11703.57|11703.66|11703.66|11703.66|11703.66|11703.57|11703.57|0
1629814970000|2021-08-24 14:22:50|11703.49|11703.49|11705.01|11705.01|11705.01|11705.01|11703.49|11703.49|0
1629814980000|2021-08-24 14:23:00|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|11704.84|0
1629815020000|2021-08-24 14:23:40|11704.6|11704.6|11704.52|11704.52|11704.6|11704.6|11704.52|11704.52|0
1629815050000|2021-08-24 14:24:10|11704.3|11704.3|11704.12|11704.12|11704.52|11704.52|11704.12|11704.12|0
1629815070000|2021-08-24 14:24:30|11704.34|11704.34|11704.09|11704.09|11704.34|11704.34|11704.09|11704.09|0
1629815090000|2021-08-24 14:24:50|11704.01|11704.01|11704.01|11704.01|11704.01|11704.01|11704.01|11704.01|0
1629815100000|2021-08-24 14:25:00|11703.67|11703.67|11703.58|11703.58|11703.67|11703.67|11703.5|11703.5|0
1629815110000|2021-08-24 14:25:10|11703.74|11703.74|11704.38|11704.38|11704.38|11704.38|11703.74|11703.74|0
1629815120000|2021-08-24 14:25:20|11704.43|11704.43|11704.58|11704.58|11704.58|11704.58|11704.43|11704.43|0
1629815130000|2021-08-24 14:25:30|11704.22|11704.22|11704.38|11704.38|11704.38|11704.38|11704.22|11704.22|0
1629815140000|2021-08-24 14:25:40|11703.15|11703.15|11699.97|11699.97|11703.15|11703.15|11699.97|11699.97|0
1629815150000|2021-08-24 14:25:50|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|11700.02|0
1629815160000|2021-08-24 14:26:00|11701.03|11701.03|11701.03|11701.03|11701.03|11701.03|11699.8|11699.8|0
1629815170000|2021-08-24 14:26:10|11699.8|11699.8|11700.38|11700.38|11702.03|11702.03|11699.8|11699.8|0
1629815180000|2021-08-24 14:26:20|11701.61|11701.61|11701.61|11701.61|11702.84|11702.84|11701.61|11701.61|0
1629815190000|2021-08-24 14:26:30|11701.85|11701.85|11701.8|11701.8|11701.85|11701.85|11701.8|11701.8|0
1629815200000|2021-08-24 14:26:40|11700.8|11700.8|11700.8|11700.8|11700.8|11700.8|11699.79|11699.79|0
1629815210000|2021-08-24 14:26:50|11700.95|11700.95|11700.95|11700.95|11701.11|11701.11|11700.95|11700.95|0
1629815220000|2021-08-24 14:27:00|11701.12|11701.12|11699.71|11699.71|11701.12|11701.12|11699.71|11699.71|0
1629815230000|2021-08-24 14:27:10|11699.28|11699.28|11700.72|11700.72|11700.72|11700.72|11699.28|11699.28|0
1629815240000|2021-08-24 14:27:20|11700.64|11700.64|11700.75|11700.75|11700.75|11700.75|11700.64|11700.64|0
1629815250000|2021-08-24 14:27:30|11700.92|11700.92|11700.58|11700.58|11700.92|11700.92|11700.58|11700.58|0
1629815270000|2021-08-24 14:27:50|11700.37|11700.37|11700.77|11700.77|11700.77|11700.77|11700.37|11700.37|0
1629815280000|2021-08-24 14:28:00|11701.03|11701.03|11701.39|11701.39|11701.39|11701.39|11701.03|11701.03|0
1629815300000|2021-08-24 14:28:20|11701.54|11701.54|11701.67|11701.67|11701.67|11701.67|11701.54|11701.54|0
1629815310000|2021-08-24 14:28:30|11702.03|11702.03|11701.69|11701.69|11702.1|11702.1|11701.69|11701.69|0
1629815320000|2021-08-24 14:28:40|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|11701.73|0
1629815330000|2021-08-24 14:28:50|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|11702.14|0
1629815340000|2021-08-24 14:29:00|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|11701.98|0
1629815360000|2021-08-24 14:29:20|11701.92|11701.92|11702.14|11702.14|11702.14|11702.14|11701.92|11701.92|0
1629815370000|2021-08-24 14:29:30|11702.06|11702.06|11701.63|11701.63|11702.06|11702.06|11701.63|11701.63|0
1629815390000|2021-08-24 14:29:50|11701.76|11701.76|11701.37|11701.37|11701.76|11701.76|11701.37|11701.37|0
1629815400000|2021-08-24 14:30:00|11701.58|11701.58|11700.65|11700.65|11701.58|11701.58|11700.36|11700.36|0
1629815410000|2021-08-24 14:30:10|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|11700.71|0
1629815420000|2021-08-24 14:30:20|11700.36|11700.36|11699.73|11699.73|11700.41|11700.41|11699.73|11699.73|0
1629815430000|2021-08-24 14:30:30|11699.81|11699.81|11699.28|11699.28|11699.81|11699.81|11699.28|11699.28|0
1629815440000|2021-08-24 14:30:40|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|11699.3|0
1629815450000|2021-08-24 14:30:50|11699.09|11699.09|11698.61|11698.61|11699.09|11699.09|11698.61|11698.61|0
1629815460000|2021-08-24 14:31:00|11698.65|11698.65|11698.35|11698.35|11698.72|11698.72|11698.1|11698.1|0
1629815470000|2021-08-24 14:31:10|11698.13|11698.13|11698.13|11698.13|11698.13|11698.13|11698.13|11698.13|0
1629815490000|2021-08-24 14:31:30|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|11696.9|0
1629815510000|2021-08-24 14:31:50|11696.64|11696.64|11698.78|11698.78|11698.78|11698.78|11696.56|11696.56|0
1629815520000|2021-08-24 14:32:00|11698.7|11698.7|11696.61|11696.61|11698.7|11698.7|11696.53|11696.53|0
1629815530000|2021-08-24 14:32:10|11697.02|11697.02|11696.88|11696.88|11697.02|11697.02|11696.88|11696.88|0
1629815540000|2021-08-24 14:32:20|11696.67|11696.67|11696.02|11696.02|11696.67|11696.67|11695.67|11695.67|0
1629815550000|2021-08-24 14:32:30|11695.85|11695.85|11695.85|11695.85|11695.93|11695.93|11695.85|11695.85|0
1629815560000|2021-08-24 14:32:40|11696.02|11696.02|11696.43|11696.43|11696.43|11696.43|11696.02|11696.02|0
1629815580000|2021-08-24 14:33:00|11698.07|11698.07|11698.48|11698.48|11698.48|11698.48|11698.07|11698.07|0
1629815590000|2021-08-24 14:33:10|11698.83|11698.83|11695.38|11695.38|11699.24|11699.24|11695.38|11695.38|0
1629815600000|2021-08-24 14:33:20|11696.61|11696.61|11701.38|11701.38|11701.38|11701.38|11696.61|11696.61|0
1629815610000|2021-08-24 14:33:30|11700.98|11700.98|11701.6|11701.6|11702.01|11702.01|11700.98|11700.98|0
1629815620000|2021-08-24 14:33:40|11701.68|11701.68|11701.68|11701.68|11701.68|11701.68|11701.68|11701.68|0
1629815630000|2021-08-24 14:33:50|11702.91|11702.91|11704.22|11704.22|11704.22|11704.22|11702.91|11702.91|0
1629815640000|2021-08-24 14:34:00|11703.86|11703.86|11703.95|11703.95|11704.08|11704.08|11703.86|11703.86|0
1629815650000|2021-08-24 14:34:10|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|11703.87|0
1629815660000|2021-08-24 14:34:20|11704.16|11704.16|11704.16|11704.16|11704.16|11704.16|11704.16|11704.16|0
1629815670000|2021-08-24 14:34:30|11703.94|11703.94|11703.94|11703.94|11703.94|11703.94|11703.94|11703.94|0
1629815680000|2021-08-24 14:34:40|11703.77|11703.77|11703.99|11703.99|11703.99|11703.99|11703.77|11703.77|0
1629815700000|2021-08-24 14:35:00|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|11704.34|0
1629815710000|2021-08-24 14:35:10|11705.57|11705.57|11705.95|11705.95|11706.03|11706.03|11705.57|11705.57|0
1629815720000|2021-08-24 14:35:20|11705.73|11705.73|11704.5|11704.5|11705.73|11705.73|11704.29|11704.29|0
1629815740000|2021-08-24 14:35:40|11704.67|11704.67|11705.52|11705.52|11705.86|11705.86|11704.67|11704.67|0
1629815750000|2021-08-24 14:35:50|11705.35|11705.35|11705.66|11705.66|11705.66|11705.66|11705.31|11705.31|0
1629815760000|2021-08-24 14:36:00|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|0
1629815770000|2021-08-24 14:36:10|11705.93|11705.93|11706.67|11706.67|11706.84|11706.84|11705.77|11705.77|0
1629815790000|2021-08-24 14:36:30|11706.44|11706.44|11706.24|11706.24|11706.44|11706.44|11706.24|11706.24|0
1629815800000|2021-08-24 14:36:40|11705.83|11705.83|11705.91|11705.91|11705.91|11705.91|11705.83|11705.83|0
1629815810000|2021-08-24 14:36:50|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|11705.74|0
1629815820000|2021-08-24 14:37:00|11705.91|11705.91|11705.74|11705.74|11705.91|11705.91|11705.74|11705.74|0
1629815830000|2021-08-24 14:37:10|11705.91|11705.91|11704.76|11704.76|11705.91|11705.91|11704.35|11704.35|0
1629815840000|2021-08-24 14:37:20|11705.99|11705.99|11706.34|11706.34|11706.34|11706.34|11705.99|11705.99|0
1629815850000|2021-08-24 14:37:30|11706.7|11706.7|11707.33|11707.33|11707.7|11707.7|11706.7|11706.7|0
1629815860000|2021-08-24 14:37:40|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|11706.33|0
1629815870000|2021-08-24 14:37:50|11706.25|11706.25|11705.13|11705.13|11706.25|11706.25|11705.13|11705.13|0
1629815880000|2021-08-24 14:38:00|11705.49|11705.49|11707.23|11707.23|11707.23|11707.23|11705.49|11705.49|0
1629815910000|2021-08-24 14:38:30|11708.24|11708.24|11707.64|11707.64|11708.24|11708.24|11707.23|11707.23|0
1629815920000|2021-08-24 14:38:40|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|11707.42|0
1629815940000|2021-08-24 14:39:00|11706.42|11706.42|11707.83|11707.83|11707.83|11707.83|11706.42|11706.42|0
1629815950000|2021-08-24 14:39:10|11707.62|11707.62|11708.97|11708.97|11708.97|11708.97|11707.62|11707.62|0
1629815960000|2021-08-24 14:39:20|11709.05|11709.05|11709.13|11709.13|11709.13|11709.13|11709.05|11709.05|0
1629815970000|2021-08-24 14:39:30|11707.9|11707.9|11708.4|11708.4|11708.4|11708.4|11707.26|11707.26|0
1629815980000|2021-08-24 14:39:40|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|11708.81|0
1629815990000|2021-08-24 14:39:50|11708.29|11708.29|11707.86|11707.86|11708.29|11708.29|11707.86|11707.86|0
1629816000000|2021-08-24 14:40:00|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|11707.99|0
1629816010000|2021-08-24 14:40:10|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|11708.21|0
1629816020000|2021-08-24 14:40:20|11708.62|11708.62|11708.21|11708.21|11708.62|11708.62|11708.21|11708.21|0
1629816030000|2021-08-24 14:40:30|11708.13|11708.13|11708.13|11708.13|11708.13|11708.13|11708.13|11708.13|0
1629816040000|2021-08-24 14:40:40|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|11708.05|0
1629816070000|2021-08-24 14:41:10|11708.27|11708.27|11708.05|11708.05|11708.27|11708.27|11708.05|11708.05|0
1629816080000|2021-08-24 14:41:20|11708.13|11708.13|11706.72|11706.72|11708.13|11708.13|11706.72|11706.72|0
1629816090000|2021-08-24 14:41:30|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|11706.36|0
1629816100000|2021-08-24 14:41:40|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|11706.28|0
1629816110000|2021-08-24 14:41:50|11706.36|11706.36|11706.28|11706.28|11706.36|11706.36|11706.28|11706.28|0
1629816140000|2021-08-24 14:42:20|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|11706.55|0
1629816150000|2021-08-24 14:42:30|11706.63|11706.63|11706.63|11706.63|11706.63|11706.63|11706.63|11706.63|0
1629816160000|2021-08-24 14:42:40|11706.71|11706.71|11706.79|11706.79|11706.79|11706.79|11706.71|11706.71|0
1629816170000|2021-08-24 14:42:50|11703.1|11703.1|11705.8|11705.8|11705.8|11705.8|11703.1|11703.1|0
1629816180000|2021-08-24 14:43:00|11706.2|11706.2|11705.8|11705.8|11706.2|11706.2|11705.8|11705.8|0
1629816190000|2021-08-24 14:43:10|11705.97|11705.97|11706.31|11706.31|11706.31|11706.31|11705.97|11705.97|0
1629816200000|2021-08-24 14:43:20|11708.77|11708.77|11708.84|11708.84|11708.92|11708.92|11708.77|11708.77|0
1629816220000|2021-08-24 14:43:40|11710.85|11710.85|11710.85|11710.85|11711.35|11711.35|11710.85|11710.85|0
1629816230000|2021-08-24 14:43:50|11711.35|11711.35|11711.35|11711.35|11711.57|11711.57|11711.35|11711.35|0
1629816240000|2021-08-24 14:44:00|11711.76|11711.76|11712.27|11712.27|11712.27|11712.27|11711.76|11711.76|0
1629816250000|2021-08-24 14:44:10|11712.16|11712.16|11712.05|11712.05|11712.16|11712.16|11712.05|11712.05|0
1629816260000|2021-08-24 14:44:20|11712.12|11712.12|11712.72|11712.72|11712.83|11712.83|11712.12|11712.12|0
1629816270000|2021-08-24 14:44:30|11712.89|11712.89|11713.23|11713.23|11713.23|11713.23|11712.89|11712.89|0
1629816280000|2021-08-24 14:44:40|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|11713.66|0
1629816290000|2021-08-24 14:44:50|11714.38|11714.38|11714.38|11714.38|11714.54|11714.54|11714.38|11714.38|0
1629816300000|2021-08-24 14:45:00|11714.88|11714.88|11718.91|11718.91|11718.91|11718.91|11714.88|11714.88|0
1629816310000|2021-08-24 14:45:10|11719.92|11719.92|11719.92|11719.92|11719.99|11719.99|11719.92|11719.92|0
1629816320000|2021-08-24 14:45:20|11720.13|11720.13|11720.29|11720.29|11720.29|11720.29|11720.13|11720.13|0
1629816330000|2021-08-24 14:45:30|11720.07|11720.07|11720.15|11720.15|11720.15|11720.15|11720.07|11720.07|0
1629816340000|2021-08-24 14:45:40|11720.23|11720.23|11719|11719|11720.23|11720.23|11717.77|11717.77|0
1629816350000|2021-08-24 14:45:50|11720.23|11720.23|11720.23|11720.23|11720.23|11720.23|11720.23|11720.23|0
1629816360000|2021-08-24 14:46:00|11720.4|11720.4|11720.55|11720.55|11720.55|11720.55|11720.23|11720.23|0
1629816380000|2021-08-24 14:46:20|11720.76|11720.76|11720.98|11720.98|11720.98|11720.98|11720.76|11720.76|0
1629816390000|2021-08-24 14:46:30|11720.9|11720.9|11720.98|11720.98|11720.98|11720.98|11720.9|11720.9|0
1629816410000|2021-08-24 14:46:50|11720.74|11720.74|11721.97|11721.97|11721.97|11721.97|11720.74|11720.74|0
1629816420000|2021-08-24 14:47:00|11722.05|11722.05|11722.49|11722.49|11722.49|11722.49|11722.05|11722.05|0
1629816430000|2021-08-24 14:47:10|11722.34|11722.34|11723.62|11723.62|11723.62|11723.62|11722.26|11722.26|0
1629816440000|2021-08-24 14:47:20|11723.97|11723.97|11723.97|11723.97|11723.97|11723.97|11723.97|11723.97|0
1629816490000|2021-08-24 14:48:10|11722.74|11722.74|11722.74|11722.74|11722.74|11722.74|11722.74|11722.74|0
1629816500000|2021-08-24 14:48:20|11725.2|11725.2|11725.3|11725.3|11725.44|11725.44|11725.2|11725.2|0
1629816510000|2021-08-24 14:48:30|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|11725.01|0
1629816520000|2021-08-24 14:48:40|11725.25|11725.25|11725.73|11725.73|11725.73|11725.73|11725.25|11725.25|0
1629816540000|2021-08-24 14:49:00|11725.49|11725.49|11725.82|11725.82|11725.9|11725.9|11725.49|11725.49|0
1629816570000|2021-08-24 14:49:30|11725.9|11725.9|11727.01|11727.01|11727.01|11727.01|11725.82|11725.82|0
1629816580000|2021-08-24 14:49:40|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|11728.24|0
1629816590000|2021-08-24 14:49:50|11727.01|11727.01|11726.92|11726.92|11727.37|11727.37|11726.42|11726.42|0
1629816600000|2021-08-24 14:50:00|11727.33|11727.33|11727.33|11727.33|11727.83|11727.83|11727.33|11727.33|0
1629816610000|2021-08-24 14:50:10|11727.83|11727.83|11727.77|11727.77|11727.99|11727.99|11727.77|11727.77|0
1629816620000|2021-08-24 14:50:20|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|0
1629816630000|2021-08-24 14:50:30|11727.8|11727.8|11727.65|11727.65|11727.8|11727.8|11727.65|11727.65|0
1629816640000|2021-08-24 14:50:40|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|11727.87|0
1629816650000|2021-08-24 14:50:50|11728.02|11728.02|11728.02|11728.02|11728.02|11728.02|11728.02|11728.02|0
1629816660000|2021-08-24 14:51:00|11728.19|11728.19|11728.17|11728.17|11728.41|11728.41|11728.17|11728.17|0
1629816670000|2021-08-24 14:51:10|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|11727.93|0
1629816680000|2021-08-24 14:51:20|11727.69|11727.69|11727.45|11727.45|11727.69|11727.69|11727.45|11727.45|0
1629816700000|2021-08-24 14:51:40|11727.95|11727.95|11726.64|11726.64|11727.95|11727.95|11726.64|11726.64|0
1629816720000|2021-08-24 14:52:00|11726.81|11726.81|11726.3|11726.3|11726.81|11726.81|11726.3|11726.3|0
1629816740000|2021-08-24 14:52:20|11726.13|11726.13|11725.78|11725.78|11726.13|11726.13|11725.78|11725.78|0
1629816750000|2021-08-24 14:52:30|11725.37|11725.37|11725.36|11725.36|11725.48|11725.48|11725.27|11725.27|0
1629816760000|2021-08-24 14:52:40|11725.77|11725.77|11725.77|11725.77|11725.77|11725.77|11725.77|11725.77|0
1629816770000|2021-08-24 14:52:50|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|0
1629816780000|2021-08-24 14:53:00|11727.08|11727.08|11725.85|11725.85|11727.08|11727.08|11725.85|11725.85|0
1629816790000|2021-08-24 14:53:10|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|0
1629816800000|2021-08-24 14:53:20|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|0
1629816810000|2021-08-24 14:53:30|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|11725.93|0
1629816820000|2021-08-24 14:53:40|11726|11726|11726|11726|11726|11726|11726|11726|0
1629816830000|2021-08-24 14:53:50|11726.49|11726.49|11726.73|11726.73|11726.73|11726.73|11726.49|11726.49|0
1629816840000|2021-08-24 14:54:00|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|11727.73|0
1629816850000|2021-08-24 14:54:10|11727.49|11727.49|11727.76|11727.76|11727.76|11727.76|11727.33|11727.33|0
1629816860000|2021-08-24 14:54:20|11727.55|11727.55|11727.46|11727.46|11727.7|11727.7|11727.46|11727.46|0
1629816880000|2021-08-24 14:54:40|11727.22|11727.22|11727.22|11727.22|11727.22|11727.22|11727.22|11727.22|0
1629816890000|2021-08-24 14:54:50|11727.44|11727.44|11727.06|11727.06|11727.44|11727.44|11727.06|11727.06|0
1629816900000|2021-08-24 14:55:00|11726.98|11726.98|11727.15|11727.15|11727.15|11727.15|11726.91|11726.91|0
1629816910000|2021-08-24 14:55:10|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|11726.98|0
1629816920000|2021-08-24 14:55:20|11726.82|11726.82|11726.6|11726.6|11726.82|11726.82|11726.6|11726.6|0
1629816930000|2021-08-24 14:55:30|11727.61|11727.61|11727.61|11727.61|11727.61|11727.61|11727.61|11727.61|0
1629816940000|2021-08-24 14:55:40|11727.96|11727.96|11727.96|11727.96|11727.96|11727.96|11727.96|11727.96|0
1629816960000|2021-08-24 14:56:00|11727.55|11727.55|11727.71|11727.71|11727.71|11727.71|11727.55|11727.55|0
1629816970000|2021-08-24 14:56:10|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|11728.06|0
1629816980000|2021-08-24 14:56:20|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|0
1629817000000|2021-08-24 14:56:40|11727.67|11727.67|11727.84|11727.84|11728.05|11728.05|11727.62|11727.62|0
1629817020000|2021-08-24 14:57:00|11728.01|11728.01|11728.05|11728.05|11728.35|11728.35|11728.01|11728.01|0
1629817030000|2021-08-24 14:57:10|11727.69|11727.69|11727.55|11727.55|11727.69|11727.69|11727.55|11727.55|0
1629817040000|2021-08-24 14:57:20|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|11727.19|0
1629817080000|2021-08-24 14:58:00|11727.53|11727.53|11728.01|11728.01|11728.25|11728.25|11727.19|11727.19|0
1629817090000|2021-08-24 14:58:10|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|11728.23|0
1629817100000|2021-08-24 14:58:20|11727.22|11727.22|11726.22|11726.22|11727.22|11727.22|11726.22|11726.22|0
1629817110000|2021-08-24 14:58:30|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|11725.87|0
1629817120000|2021-08-24 14:58:40|11725.65|11725.65|11725.65|11725.65|11725.65|11725.65|11725.65|11725.65|0
1629817130000|2021-08-24 14:58:50|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|11725.15|0
1629817140000|2021-08-24 14:59:00|11724.65|11724.65|11724.38|11724.38|11724.65|11724.65|11724.38|11724.38|0
1629817160000|2021-08-24 14:59:20|11724.3|11724.3|11724.38|11724.38|11724.38|11724.38|11724.3|11724.3|0
1629817180000|2021-08-24 14:59:40|11724.62|11724.62|11724.62|11724.62|11724.62|11724.62|11724.62|11724.62|0
1629817190000|2021-08-24 14:59:50|11724.89|11724.89|11724.94|11724.94|11724.94|11724.94|11724.89|11724.89|0
1629817200000|2021-08-24 15:00:00|11726.95|11726.95|11727.57|11727.57|11727.57|11727.57|11726.95|11726.95|0
1629817210000|2021-08-24 15:00:10|11727.22|11727.22|11726.87|11726.87|11727.22|11727.22|11726.87|11726.87|0
1629817230000|2021-08-24 15:00:30|11725.64|11725.64|11726.87|11726.87|11726.87|11726.87|11725.64|11725.64|0
1629817240000|2021-08-24 15:00:40|11727.58|11727.58|11728.42|11728.42|11728.42|11728.42|11727.58|11727.58|0
1629817250000|2021-08-24 15:00:50|11728.58|11728.58|11730.59|11730.59|11730.59|11730.59|11728.58|11728.58|0
1629817260000|2021-08-24 15:01:00|11729.59|11729.59|11729.8|11729.8|11729.8|11729.8|11729.59|11729.59|0
1629817270000|2021-08-24 15:01:10|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|11730.02|0
1629817280000|2021-08-24 15:01:20|11728.79|11728.79|11727.55|11727.55|11728.79|11728.79|11727.55|11727.55|0
1629817290000|2021-08-24 15:01:30|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|11727.72|0
1629817320000|2021-08-24 15:02:00|11727.92|11727.92|11728.09|11728.09|11728.09|11728.09|11727.92|11727.92|0
1629817330000|2021-08-24 15:02:10|11728.44|11728.44|11728.54|11728.54|11728.54|11728.54|11728.36|11728.36|0
1629817350000|2021-08-24 15:02:30|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|11728.48|0
1629817360000|2021-08-24 15:02:40|11728.56|11728.56|11728.56|11728.56|11728.56|11728.56|11728.56|11728.56|0
1629817380000|2021-08-24 15:03:00|11728.16|11728.16|11729.11|11729.11|11729.16|11729.16|11728.16|11728.16|0
1629817390000|2021-08-24 15:03:10|11729.28|11729.28|11729.28|11729.28|11729.71|11729.71|11729.28|11729.28|0
1629817400000|2021-08-24 15:03:20|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|0
1629817410000|2021-08-24 15:03:30|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|0
1629817420000|2021-08-24 15:03:40|11729.49|11729.49|11729.83|11729.83|11729.83|11729.83|11729.49|11729.49|0
1629817430000|2021-08-24 15:03:50|11729.96|11729.96|11730.3|11730.3|11730.3|11730.3|11729.96|11729.96|0
1629817450000|2021-08-24 15:04:10|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|11729.87|0
1629817470000|2021-08-24 15:04:30|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|11730.69|0
1629817480000|2021-08-24 15:04:40|11730.52|11730.52|11730.18|11730.18|11730.52|11730.52|11730.18|11730.18|0
1629817500000|2021-08-24 15:05:00|11731.18|11731.18|11731.27|11731.27|11731.4|11731.4|11731.18|11731.18|0
1629817510000|2021-08-24 15:05:10|11731.25|11731.25|11731.51|11731.51|11731.51|11731.51|11731.25|11731.25|0
1629817520000|2021-08-24 15:05:20|11731.11|11731.11|11731.51|11731.51|11731.51|11731.51|11731.11|11731.11|0
1629817540000|2021-08-24 15:05:40|11731.75|11731.75|11731.51|11731.51|11731.98|11731.98|11731.51|11731.51|0
1629817560000|2021-08-24 15:06:00|11731.68|11731.68|11731.66|11731.66|11731.68|11731.68|11731.66|11731.66|0
1629817590000|2021-08-24 15:06:30|11731.74|11731.74|11732.03|11732.03|11732.03|11732.03|11731.74|11731.74|0
1629817610000|2021-08-24 15:06:50|11733.03|11733.03|11733.25|11733.25|11733.25|11733.25|11733.03|11733.03|0
1629817620000|2021-08-24 15:07:00|11733.45|11733.45|11733.78|11733.78|11733.86|11733.86|11733.45|11733.45|0
1629817640000|2021-08-24 15:07:20|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|11733.56|0
1629817670000|2021-08-24 15:07:50|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|11733.48|0
1629817680000|2021-08-24 15:08:00|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|11733.31|0
1629817700000|2021-08-24 15:08:20|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|11733.55|0
1629817720000|2021-08-24 15:08:40|11734.07|11734.07|11734.07|11734.07|11734.07|11734.07|11734.07|11734.07|0
1629817730000|2021-08-24 15:08:50|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|11734.34|0
1629817740000|2021-08-24 15:09:00|11734.52|11734.52|11734.72|11734.72|11734.93|11734.93|11734.52|11734.52|0
1629817750000|2021-08-24 15:09:10|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|0
1629817760000|2021-08-24 15:09:20|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|11734.12|0
1629817770000|2021-08-24 15:09:30|11733.12|11733.12|11731.7|11731.7|11733.12|11733.12|11731.7|11731.7|0
1629817780000|2021-08-24 15:09:40|11731.78|11731.78|11731.78|11731.78|11731.78|11731.78|11731.78|11731.78|0
1629817790000|2021-08-24 15:09:50|11731.61|11731.61|11731.44|11731.44|11731.61|11731.61|11731.44|11731.44|0
1629817800000|2021-08-24 15:10:00|11731.66|11731.66|11732.18|11732.18|11732.31|11732.31|11731.3|11731.3|0
1629817810000|2021-08-24 15:10:10|11731.55|11731.55|11729.53|11729.53|11731.55|11731.55|11729.53|11729.53|0
1629817820000|2021-08-24 15:10:20|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|11729.19|0
1629817830000|2021-08-24 15:10:30|11729.43|11729.43|11729.43|11729.43|11729.43|11729.43|11729.43|11729.43|0
1629817850000|2021-08-24 15:10:50|11729.24|11729.24|11729.24|11729.24|11729.24|11729.24|11729.24|11729.24|0
1629817860000|2021-08-24 15:11:00|11729.65|11729.65|11729.9|11729.9|11729.9|11729.9|11728.65|11728.65|0
1629817870000|2021-08-24 15:11:10|11729.98|11729.98|11730.08|11730.08|11730.08|11730.08|11729.98|11729.98|0
1629817890000|2021-08-24 15:11:30|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|11731.31|0
1629817900000|2021-08-24 15:11:40|11731.54|11731.54|11731.54|11731.54|11731.54|11731.54|11731.54|11731.54|0
1629817920000|2021-08-24 15:12:00|11731.37|11731.37|11731.2|11731.2|11731.37|11731.37|11731.2|11731.2|0
1629817930000|2021-08-24 15:12:10|11731.04|11731.04|11731.04|11731.04|11731.04|11731.04|11731.04|11731.04|0
1629817940000|2021-08-24 15:12:20|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|11730.8|0
1629817960000|2021-08-24 15:12:40|11730.59|11730.59|11730.37|11730.37|11730.59|11730.59|11730.37|11730.37|0
1629817980000|2021-08-24 15:13:00|11730.52|11730.52|11730.41|11730.41|11730.66|11730.66|11730.41|11730.41|0
1629817990000|2021-08-24 15:13:10|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|11730.49|0
1629818000000|2021-08-24 15:13:20|11730.34|11730.34|11730.41|11730.41|11730.41|11730.41|11730.34|11730.34|0
1629818020000|2021-08-24 15:13:40|11730.2|11730.2|11729.99|11729.99|11730.2|11730.2|11729.99|11729.99|0
1629818040000|2021-08-24 15:14:00|11729.58|11729.58|11729.51|11729.51|11729.58|11729.58|11729.34|11729.34|0
1629818050000|2021-08-24 15:14:10|11729.17|11729.17|11729.03|11729.03|11729.17|11729.17|11729.03|11729.03|0
1629818060000|2021-08-24 15:14:20|11728.82|11728.82|11728.56|11728.56|11728.92|11728.92|11728.56|11728.56|0
1629818070000|2021-08-24 15:14:30|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|11728.7|0
1629818080000|2021-08-24 15:14:40|11728.65|11728.65|11728.41|11728.41|11728.65|11728.65|11728.41|11728.41|0
1629818100000|2021-08-24 15:15:00|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|0
1629818110000|2021-08-24 15:15:10|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|11729.49|0
1629818120000|2021-08-24 15:15:20|11729.32|11729.32|11729.41|11729.41|11729.41|11729.41|11729.19|11729.19|0
1629818130000|2021-08-24 15:15:30|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|11729.22|0
1629818150000|2021-08-24 15:15:50|11729.3|11729.3|11729.47|11729.47|11729.64|11729.64|11729.3|11729.3|0
1629818160000|2021-08-24 15:16:00|11729.88|11729.88|11729.8|11729.8|11729.88|11729.88|11729.8|11729.8|0
1629818170000|2021-08-24 15:16:10|11729.64|11729.64|11729.56|11729.56|11729.64|11729.64|11729.56|11729.56|0
1629818180000|2021-08-24 15:16:20|11729.8|11729.8|11729.56|11729.56|11729.8|11729.8|11729.56|11729.56|0
1629818190000|2021-08-24 15:16:30|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|0
1629818200000|2021-08-24 15:16:40|11729.62|11729.62|11729.62|11729.62|11729.62|11729.62|11729.62|11729.62|0
1629818210000|2021-08-24 15:16:50|11729.82|11729.82|11729.55|11729.55|11729.82|11729.82|11729.55|11729.55|0
1629818220000|2021-08-24 15:17:00|11729.96|11729.96|11729.76|11729.76|11729.96|11729.96|11729.76|11729.76|0
1629818230000|2021-08-24 15:17:10|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|11730.11|0
1629818240000|2021-08-24 15:17:20|11730.03|11730.03|11729.87|11729.87|11730.22|11730.22|11729.87|11729.87|0
1629818250000|2021-08-24 15:17:30|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|0
1629818260000|2021-08-24 15:17:40|11729.82|11729.82|11730.04|11730.04|11730.04|11730.04|11729.82|11729.82|0
1629818270000|2021-08-24 15:17:50|11730.18|11730.18|11730.18|11730.18|11730.18|11730.18|11730.18|11730.18|0
1629818280000|2021-08-24 15:18:00|11730.59|11730.59|11734.48|11734.48|11734.48|11734.48|11730.59|11730.59|0
1629818290000|2021-08-24 15:18:10|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|11734.62|0
1629818300000|2021-08-24 15:18:20|11735.84|11735.84|11736.2|11736.2|11736.2|11736.2|11735.84|11735.84|0
1629818310000|2021-08-24 15:18:30|11735.79|11735.79|11735.71|11735.71|11735.79|11735.79|11735.71|11735.71|0
1629818320000|2021-08-24 15:18:40|11735.63|11735.63|11735.71|11735.71|11735.71|11735.71|11735.63|11735.63|0
1629818340000|2021-08-24 15:19:00|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|0
1629818350000|2021-08-24 15:19:10|11735.71|11735.71|11735.71|11735.71|11735.71|11735.71|11735.71|11735.71|0
1629818370000|2021-08-24 15:19:30|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|11735.93|0
1629818380000|2021-08-24 15:19:40|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|11737.16|0
1629818390000|2021-08-24 15:19:50|11736.8|11736.8|11736.94|11736.94|11737.16|11737.16|11736.8|11736.8|0
1629818400000|2021-08-24 15:20:00|11736.77|11736.77|11735.66|11735.66|11736.89|11736.89|11735.66|11735.66|0
1629818410000|2021-08-24 15:20:10|11735.93|11735.93|11736.04|11736.04|11736.39|11736.39|11735.52|11735.52|0
1629818420000|2021-08-24 15:20:20|11735.98|11735.98|11736.09|11736.09|11736.09|11736.09|11735.98|11735.98|0
1629818430000|2021-08-24 15:20:30|11736.17|11736.17|11736.41|11736.41|11736.41|11736.41|11736.17|11736.17|0
1629818440000|2021-08-24 15:20:40|11736.17|11736.17|11736.25|11736.25|11736.25|11736.25|11736.02|11736.02|0
1629818460000|2021-08-24 15:21:00|11736.45|11736.45|11736.56|11736.56|11736.72|11736.72|11736.45|11736.45|0
1629818470000|2021-08-24 15:21:10|11736.35|11736.35|11736.13|11736.13|11736.35|11736.35|11735.7|11735.7|0
1629818480000|2021-08-24 15:21:20|11736.48|11736.48|11736.84|11736.84|11736.84|11736.84|11736.48|11736.48|0
1629818490000|2021-08-24 15:21:30|11736.89|11736.89|11735.66|11735.66|11736.89|11736.89|11735.66|11735.66|0
1629818510000|2021-08-24 15:21:50|11735.14|11735.14|11735.14|11735.14|11735.14|11735.14|11735.14|11735.14|0
1629818520000|2021-08-24 15:22:00|11733.91|11733.91|11734.01|11734.01|11734.01|11734.01|11733.91|11733.91|0
1629818530000|2021-08-24 15:22:10|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|11733.84|0
1629818540000|2021-08-24 15:22:20|11733.67|11733.67|11733.75|11733.75|11733.75|11733.75|11733.67|11733.67|0
1629818550000|2021-08-24 15:22:30|11733.7|11733.7|11733.7|11733.7|11733.7|11733.7|11733.7|11733.7|0
1629818570000|2021-08-24 15:22:50|11733.75|11733.75|11733.83|11733.83|11733.83|11733.83|11733.75|11733.75|0
1629818580000|2021-08-24 15:23:00|11733.99|11733.99|11733.26|11733.26|11733.99|11733.99|11733.26|11733.26|0
1629818600000|2021-08-24 15:23:20|11732.92|11732.92|11732.82|11732.82|11733.22|11733.22|11732.82|11732.82|0
1629818610000|2021-08-24 15:23:30|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|11732.74|0
1629818620000|2021-08-24 15:23:40|11732.31|11732.31|11732.14|11732.14|11732.31|11732.31|11732.14|11732.14|0
1629818630000|2021-08-24 15:23:50|11730.91|11730.91|11731.08|11731.08|11731.08|11731.08|11730.91|11730.91|0
1629818640000|2021-08-24 15:24:00|11731|11731|11731.62|11731.62|11731.62|11731.62|11731|11731|0
1629818660000|2021-08-24 15:24:20|11731.45|11731.45|11731.45|11731.45|11731.45|11731.45|11731.45|11731.45|0
1629818670000|2021-08-24 15:24:30|11731.97|11731.97|11729.55|11729.55|11731.97|11731.97|11729.55|11729.55|0
1629818680000|2021-08-24 15:24:40|11729.33|11729.33|11729.46|11729.46|11729.46|11729.46|11729.33|11729.33|0
1629818690000|2021-08-24 15:24:50|11729.05|11729.05|11730.79|11730.79|11731.06|11731.06|11729.05|11729.05|0
1629818700000|2021-08-24 15:25:00|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|0
1629818710000|2021-08-24 15:25:10|11730.95|11730.95|11732.68|11732.68|11733.02|11733.02|11730.95|11730.95|0
1629818720000|2021-08-24 15:25:20|11731.67|11731.67|11730.45|11730.45|11731.67|11731.67|11730.45|11730.45|0
1629818730000|2021-08-24 15:25:30|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|11730.04|0
1629818740000|2021-08-24 15:25:40|11731.05|11731.05|11729.6|11729.6|11731.05|11731.05|11729.6|11729.6|0
1629818750000|2021-08-24 15:25:50|11729.08|11729.08|11728.49|11728.49|11729.08|11729.08|11728.38|11728.38|0
1629818760000|2021-08-24 15:26:00|11728.33|11728.33|11726.09|11726.09|11728.33|11728.33|11726.09|11726.09|0
1629818770000|2021-08-24 15:26:10|11725.58|11725.58|11725.5|11725.5|11725.58|11725.58|11725.5|11725.5|0
1629818780000|2021-08-24 15:26:20|11725.67|11725.67|11725.07|11725.07|11725.67|11725.67|11725.07|11725.07|0
1629818790000|2021-08-24 15:26:30|11725.29|11725.29|11724.88|11724.88|11725.29|11725.29|11724.88|11724.88|0
1629818800000|2021-08-24 15:26:40|11724.8|11724.8|11724.8|11724.8|11724.8|11724.8|11724.8|11724.8|0
1629818820000|2021-08-24 15:27:00|11724.69|11724.69|11724.73|11724.73|11724.73|11724.73|11724.67|11724.67|0
1629818830000|2021-08-24 15:27:10|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|11724.98|0
1629818850000|2021-08-24 15:27:30|11725.03|11725.03|11725.46|11725.46|11725.46|11725.46|11725.03|11725.03|0
1629818860000|2021-08-24 15:27:40|11725.27|11725.27|11725.05|11725.05|11725.27|11725.27|11725.05|11725.05|0
1629818870000|2021-08-24 15:27:50|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|11724.05|0
1629818900000|2021-08-24 15:28:20|11723.97|11723.97|11724.19|11724.19|11724.19|11724.19|11723.97|11723.97|0
1629818910000|2021-08-24 15:28:30|11724.43|11724.43|11724.21|11724.21|11724.43|11724.43|11724.21|11724.21|0
1629818920000|2021-08-24 15:28:40|11724.4|11724.4|11724.15|11724.15|11724.4|11724.4|11724.15|11724.15|0
1629818930000|2021-08-24 15:28:50|11723.95|11723.95|11724.12|11724.12|11724.12|11724.12|11723.95|11723.95|0
1629818940000|2021-08-24 15:29:00|11723.9|11723.9|11723.01|11723.01|11723.9|11723.9|11722.66|11722.66|0
1629818950000|2021-08-24 15:29:10|11724.24|11724.24|11723.41|11723.41|11724.24|11724.24|11723.41|11723.41|0
1629818960000|2021-08-24 15:29:20|11723.49|11723.49|11723.32|11723.32|11723.49|11723.49|11723.32|11723.32|0
1629818970000|2021-08-24 15:29:30|11723.08|11723.08|11724.18|11724.18|11724.59|11724.59|11722.48|11722.48|0
1629818980000|2021-08-24 15:29:40|11723.78|11723.78|11723.64|11723.64|11724.51|11724.51|11723.5|11723.5|0
1629818990000|2021-08-24 15:29:50|11723.44|11723.44|11723.66|11723.66|11725.16|11725.16|11722.7|11722.7|0
1629875700000|2021-08-25 07:15:00|11791.86|11791.86|11794.09|11794.09|11794.77|11794.77|11791.86|11791.86|0
1629875710000|2021-08-25 07:15:10|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|11794.01|0
1629875730000|2021-08-25 07:15:30|11795.01|11795.01|11794.67|11794.67|11795.01|11795.01|11794.67|11794.67|0
1629875740000|2021-08-25 07:15:40|11796.91|11796.91|11797.72|11797.72|11797.72|11797.72|11796.5|11796.5|0
1629875750000|2021-08-25 07:15:50|11797.99|11797.99|11797.99|11797.99|11797.99|11797.99|11797.99|11797.99|0
1629875760000|2021-08-25 07:16:00|11798.81|11798.81|11798.67|11798.67|11798.81|11798.81|11798.67|11798.67|0
1629875770000|2021-08-25 07:16:10|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|11798.54|0
1629875780000|2021-08-25 07:16:20|11798.89|11798.89|11799.61|11799.61|11799.61|11799.61|11798.89|11798.89|0
1629875800000|2021-08-25 07:16:40|11798.79|11798.79|11798.96|11798.96|11799.96|11799.96|11797.95|11797.95|0
1629875810000|2021-08-25 07:16:50|11798.75|11798.75|11795.81|11795.81|11798.75|11798.75|11795.59|11795.59|0
1629875850000|2021-08-25 07:17:30|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|0
1629875870000|2021-08-25 07:17:50|11794.99|11794.99|11793.92|11793.92|11794.99|11794.99|11793.92|11793.92|0
1629875880000|2021-08-25 07:18:00|11793.1|11793.1|11792.26|11792.26|11793.1|11793.1|11792.26|11792.26|0
1629875890000|2021-08-25 07:18:10|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|0
1629875900000|2021-08-25 07:18:20|11790|11790|11790|11790|11790|11790|11790|11790|0
1629875910000|2021-08-25 07:18:30|11791.23|11791.23|11790.96|11790.96|11792.64|11792.64|11789.79|11789.79|0
1629875920000|2021-08-25 07:18:40|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|0
1629875930000|2021-08-25 07:18:50|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|11790.14|0
1629875950000|2021-08-25 07:19:10|11789.92|11789.92|11788.47|11788.47|11789.92|11789.92|11788.47|11788.47|0
1629875970000|2021-08-25 07:19:30|11790.4|11790.4|11790.18|11790.18|11790.4|11790.4|11789.17|11789.17|0
1629875980000|2021-08-25 07:19:40|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|11791.18|0
1629876000000|2021-08-25 07:20:00|11791.9|11791.9|11792.36|11792.36|11792.36|11792.36|11791.9|11791.9|0
1629876010000|2021-08-25 07:20:10|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|0
1629876020000|2021-08-25 07:20:20|11792.97|11792.97|11792.74|11792.74|11792.97|11792.97|11792.74|11792.74|0
1629876030000|2021-08-25 07:20:30|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|11792.33|0
1629876040000|2021-08-25 07:20:40|11792.22|11792.22|11791.87|11791.87|11792.28|11792.28|11791.87|11791.87|0
1629876050000|2021-08-25 07:20:50|11791.92|11791.92|11792.09|11792.09|11792.09|11792.09|11791.92|11791.92|0
1629876060000|2021-08-25 07:21:00|11793.09|11793.09|11792.17|11792.17|11793.09|11793.09|11792.17|11792.17|0
1629876070000|2021-08-25 07:21:10|11791.16|11791.16|11790.77|11790.77|11791.16|11791.16|11790.64|11790.64|0
1629876080000|2021-08-25 07:21:20|11790.6|11790.6|11790.79|11790.79|11791.31|11791.31|11790.6|11790.6|0
1629876090000|2021-08-25 07:21:30|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|0
1629876110000|2021-08-25 07:21:50|11790.77|11790.77|11790.57|11790.57|11790.77|11790.77|11790.57|11790.57|0
1629876120000|2021-08-25 07:22:00|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|11789.56|0
1629876130000|2021-08-25 07:22:10|11789.45|11789.45|11789.3|11789.3|11789.45|11789.45|11789.3|11789.3|0
1629876140000|2021-08-25 07:22:20|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|11788.27|0
1629876150000|2021-08-25 07:22:30|11788.35|11788.35|11788.35|11788.35|11788.35|11788.35|11788.35|11788.35|0
1629876160000|2021-08-25 07:22:40|11784.33|11784.33|11784.67|11784.67|11784.67|11784.67|11784.33|11784.33|0
1629876180000|2021-08-25 07:23:00|11783.67|11783.67|11783.53|11783.53|11783.67|11783.67|11782.53|11782.53|0
1629876210000|2021-08-25 07:23:30|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.53|11783.53|0
1629876220000|2021-08-25 07:23:40|11783.87|11783.87|11783.47|11783.47|11783.87|11783.87|11783.47|11783.47|0
1629876230000|2021-08-25 07:23:50|11783.64|11783.64|11783.85|11783.85|11783.85|11783.85|11783.64|11783.64|0
1629876240000|2021-08-25 07:24:00|11784.87|11784.87|11785.02|11785.02|11785.02|11785.02|11784.87|11784.87|0
1629876250000|2021-08-25 07:24:10|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|11784.94|0
1629876260000|2021-08-25 07:24:20|11785.07|11785.07|11784.94|11784.94|11785.07|11785.07|11784.94|11784.94|0
1629876300000|2021-08-25 07:25:00|11784.54|11784.54|11791.12|11791.12|11791.2|11791.2|11784.54|11784.54|0
1629876310000|2021-08-25 07:25:10|11791.28|11791.28|11791.8|11791.8|11792.15|11792.15|11791.28|11791.28|0
1629876320000|2021-08-25 07:25:20|11791.08|11791.08|11791.21|11791.21|11791.21|11791.21|11791.08|11791.08|0
1629876330000|2021-08-25 07:25:30|11790.85|11790.85|11791.12|11791.12|11791.12|11791.12|11790.85|11790.85|0
1629876340000|2021-08-25 07:25:40|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|0
1629876360000|2021-08-25 07:26:00|11791.68|11791.68|11792.05|11792.05|11792.06|11792.06|11791.68|11791.68|0
1629876370000|2021-08-25 07:26:10|11791.83|11791.83|11790.86|11790.86|11791.83|11791.83|11790.86|11790.86|0
1629876390000|2021-08-25 07:26:30|11789.84|11789.84|11789.77|11789.77|11789.84|11789.84|11789.77|11789.77|0
1629876420000|2021-08-25 07:27:00|11789.36|11789.36|11788.95|11788.95|11789.36|11789.36|11788.95|11788.95|0
1629876430000|2021-08-25 07:27:10|11788.92|11788.92|11788.92|11788.92|11788.92|11788.92|11788.92|11788.92|0
1629876440000|2021-08-25 07:27:20|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|11786.91|0
1629876450000|2021-08-25 07:27:30|11786.83|11786.83|11787.37|11787.37|11787.37|11787.37|11786.83|11786.83|0
1629876480000|2021-08-25 07:28:00|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|0
1629876500000|2021-08-25 07:28:20|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|11787.4|0
1629876520000|2021-08-25 07:28:40|11787.32|11787.32|11787.49|11787.49|11787.49|11787.49|11787.32|11787.32|0
1629876530000|2021-08-25 07:28:50|11788.49|11788.49|11788.66|11788.66|11788.66|11788.66|11788.49|11788.49|0
1629876540000|2021-08-25 07:29:00|11789.48|11789.48|11790.07|11790.07|11790.07|11790.07|11789.48|11789.48|0
1629876550000|2021-08-25 07:29:10|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|11790.04|0
1629876560000|2021-08-25 07:29:20|11790.12|11790.12|11790.4|11790.4|11791.08|11791.08|11790.07|11790.07|0
1629876570000|2021-08-25 07:29:30|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|11790.27|0
1629876580000|2021-08-25 07:29:40|11790.25|11790.25|11790.25|11790.25|11790.25|11790.25|11790.25|11790.25|0
1629876590000|2021-08-25 07:29:50|11790.3|11790.3|11789.51|11789.51|11790.38|11790.38|11789.51|11789.51|0
1629876600000|2021-08-25 07:30:00|11789.92|11789.92|11789.55|11789.55|11792.11|11792.11|11789.55|11789.55|0
1629876610000|2021-08-25 07:30:10|11789.04|11789.04|11791.23|11791.23|11791.49|11791.49|11789.04|11789.04|0
1629876650000|2021-08-25 07:30:50|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|11790.23|0
1629876670000|2021-08-25 07:31:10|11790.06|11790.06|11790.9|11790.9|11790.9|11790.9|11789.9|11789.9|0
1629876680000|2021-08-25 07:31:20|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|0
1629876720000|2021-08-25 07:32:00|11790.99|11790.99|11793.87|11793.87|11793.87|11793.87|11790.99|11790.99|0
1629876730000|2021-08-25 07:32:10|11793.72|11793.72|11793.57|11793.57|11793.72|11793.72|11793.57|11793.57|0
1629876740000|2021-08-25 07:32:20|11793.36|11793.36|11792.28|11792.28|11793.36|11793.36|11792.28|11792.28|0
1629876750000|2021-08-25 07:32:30|11792.12|11792.12|11792.12|11792.12|11792.12|11792.12|11792.12|11792.12|0
1629876760000|2021-08-25 07:32:40|11791.9|11791.9|11791.39|11791.39|11791.9|11791.9|11791.39|11791.39|0
1629876770000|2021-08-25 07:32:50|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|11791.17|0
1629876780000|2021-08-25 07:33:00|11791.71|11791.71|11791.97|11791.97|11791.99|11791.99|11791.71|11791.71|0
1629876790000|2021-08-25 07:33:10|11793.98|11793.98|11794.69|11794.69|11794.69|11794.69|11793.98|11793.98|0
1629876830000|2021-08-25 07:33:50|11793.69|11793.69|11792.8|11792.8|11793.69|11793.69|11792.8|11792.8|0
1629876840000|2021-08-25 07:34:00|11792.85|11792.85|11792.87|11792.87|11792.87|11792.87|11792.7|11792.7|0
1629876850000|2021-08-25 07:34:10|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|0
1629876890000|2021-08-25 07:34:50|11792.48|11792.48|11792.48|11792.48|11792.48|11792.48|11792.48|11792.48|0
1629876900000|2021-08-25 07:35:00|11792.74|11792.74|11792.9|11792.9|11792.9|11792.9|11792.74|11792.74|0
1629876910000|2021-08-25 07:35:10|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|11792.69|0
1629876920000|2021-08-25 07:35:20|11792.82|11792.82|11792.69|11792.69|11792.82|11792.82|11792.69|11792.69|0
1629876930000|2021-08-25 07:35:30|11792.56|11792.56|11791.33|11791.33|11792.56|11792.56|11791.33|11791.33|0
1629876940000|2021-08-25 07:35:40|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|0
1629876950000|2021-08-25 07:35:50|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1629876970000|2021-08-25 07:36:10|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|11792.42|0
1629876990000|2021-08-25 07:36:30|11792.39|11792.39|11792.39|11792.39|11792.39|11792.39|11792.39|11792.39|0
1629877020000|2021-08-25 07:37:00|11792.01|11792.01|11791.4|11791.4|11792.01|11792.01|11791.4|11791.4|0
1629877030000|2021-08-25 07:37:10|11790.89|11790.89|11791.02|11791.02|11791.02|11791.02|11790.89|11790.89|0
1629877040000|2021-08-25 07:37:20|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|11790.84|0
1629877050000|2021-08-25 07:37:30|11790.78|11790.78|11791|11791|11791.19|11791.19|11790.78|11790.78|0
1629877080000|2021-08-25 07:38:00|11791.28|11791.28|11791.33|11791.33|11791.33|11791.33|11791.28|11791.28|0
1629877110000|2021-08-25 07:38:30|11791.76|11791.76|11791.74|11791.74|11791.76|11791.76|11791.69|11791.69|0
1629877120000|2021-08-25 07:38:40|11791.76|11791.76|11791.76|11791.76|11791.76|11791.76|11791.76|11791.76|0
1629877130000|2021-08-25 07:38:50|11792.2|11792.2|11794.2|11794.2|11794.28|11794.28|11792.2|11792.2|0
1629877150000|2021-08-25 07:39:10|11794.13|11794.13|11793.12|11793.12|11794.13|11794.13|11793.12|11793.12|0
1629877160000|2021-08-25 07:39:20|11792.59|11792.59|11793.02|11793.02|11793.02|11793.02|11792.59|11792.59|0
1629877180000|2021-08-25 07:39:40|11792.78|11792.78|11793.18|11793.18|11793.18|11793.18|11792.78|11792.78|0
1629877200000|2021-08-25 07:40:00|11792.96|11792.96|11793|11793|11793|11793|11792.96|11792.96|0
1629877220000|2021-08-25 07:40:20|11792.35|11792.35|11792|11792|11792.35|11792.35|11792|11792|0
1629877230000|2021-08-25 07:40:30|11789.55|11789.55|11790.78|11790.78|11790.78|11790.78|11789.55|11789.55|0
1629877240000|2021-08-25 07:40:40|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|11790.61|0
1629877290000|2021-08-25 07:41:30|11789.38|11789.38|11788.21|11788.21|11789.38|11789.38|11788.15|11788.15|0
1629877310000|2021-08-25 07:41:50|11788.04|11788.04|11787.82|11787.82|11788.04|11788.04|11787.82|11787.82|0
1629877320000|2021-08-25 07:42:00|11786.82|11786.82|11785.81|11785.81|11786.82|11786.82|11785.81|11785.81|0
1629877330000|2021-08-25 07:42:10|11786.82|11786.82|11786.73|11786.73|11786.94|11786.94|11786.73|11786.73|0
1629877340000|2021-08-25 07:42:20|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|0
1629877350000|2021-08-25 07:42:30|11786.97|11786.97|11786.38|11786.38|11786.97|11786.97|11786.38|11786.38|0
1629877360000|2021-08-25 07:42:40|11785.97|11785.97|11785.97|11785.97|11785.97|11785.97|11785.97|11785.97|0
1629877400000|2021-08-25 07:43:20|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|11786.79|0
1629877410000|2021-08-25 07:43:30|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|11786.43|0
1629877440000|2021-08-25 07:44:00|11786.35|11786.35|11785.94|11785.94|11786.35|11786.35|11785.94|11785.94|0
1629877450000|2021-08-25 07:44:10|11786.07|11786.07|11786.07|11786.07|11786.07|11786.07|11785.66|11785.66|0
1629877470000|2021-08-25 07:44:30|11786.31|11786.31|11786.67|11786.67|11786.67|11786.67|11786.15|11786.15|0
1629877480000|2021-08-25 07:44:40|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|11786.84|0
1629877490000|2021-08-25 07:44:50|11787.56|11787.56|11787.08|11787.08|11787.56|11787.56|11787.08|11787.08|0
1629877500000|2021-08-25 07:45:00|11788.08|11788.08|11788.21|11788.21|11788.21|11788.21|11788.08|11788.08|0
1629877510000|2021-08-25 07:45:10|11788.73|11788.73|11787.72|11787.72|11788.73|11788.73|11787.72|11787.72|0
1629877520000|2021-08-25 07:45:20|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|11787.94|0
1629877540000|2021-08-25 07:45:40|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|11787.86|0
1629877560000|2021-08-25 07:46:00|11788.86|11788.86|11787.86|11787.86|11789.87|11789.87|11787.86|11787.86|0
1629877580000|2021-08-25 07:46:20|11787.75|11787.75|11787.1|11787.1|11787.75|11787.75|11787.1|11787.1|0
1629877590000|2021-08-25 07:46:30|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|11787.32|0
1629877600000|2021-08-25 07:46:40|11787|11787|11787.26|11787.26|11787.26|11787.26|11787|11787|0
1629877620000|2021-08-25 07:47:00|11787.53|11787.53|11790.44|11790.44|11791.09|11791.09|11787.53|11787.53|0
1629877630000|2021-08-25 07:47:10|11789.43|11789.43|11788.43|11788.43|11789.43|11789.43|11788.43|11788.43|0
1629877650000|2021-08-25 07:47:30|11788.86|11788.86|11788.25|11788.25|11789.34|11789.34|11788.25|11788.25|0
1629877660000|2021-08-25 07:47:40|11787.99|11787.99|11787.58|11787.58|11787.99|11787.99|11787.58|11787.58|0
1629877670000|2021-08-25 07:47:50|11787.79|11787.79|11787.55|11787.55|11787.79|11787.79|11787.55|11787.55|0
1629877700000|2021-08-25 07:48:20|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|11787.29|0
1629877710000|2021-08-25 07:48:30|11786.06|11786.06|11784.99|11784.99|11786.06|11786.06|11784.83|11784.83|0
1629877720000|2021-08-25 07:48:40|11786.22|11786.22|11784.99|11784.99|11786.22|11786.22|11784.99|11784.99|0
1629877730000|2021-08-25 07:48:50|11784.28|11784.28|11784.34|11784.34|11784.34|11784.34|11784.28|11784.28|0
1629877740000|2021-08-25 07:49:00|11784.18|11784.18|11784.79|11784.79|11784.79|11784.79|11784.18|11784.18|0
1629877770000|2021-08-25 07:49:30|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|0
1629877790000|2021-08-25 07:49:50|11784.19|11784.19|11784.19|11784.19|11784.19|11784.19|11784.19|11784.19|0
1629877800000|2021-08-25 07:50:00|11784.45|11784.45|11782.45|11782.45|11784.45|11784.45|11782.45|11782.45|0
1629877810000|2021-08-25 07:50:10|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|11783.45|0
1629877830000|2021-08-25 07:50:30|11783.74|11783.74|11784.14|11784.14|11784.14|11784.14|11783.74|11783.74|0
1629877840000|2021-08-25 07:50:40|11784|11784|11784.14|11784.14|11784.14|11784.14|11784|11784|0
1629877850000|2021-08-25 07:50:50|11784.31|11784.31|11784.48|11784.48|11784.48|11784.48|11784.31|11784.31|0
1629877860000|2021-08-25 07:51:00|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|11785.71|0
1629877870000|2021-08-25 07:51:10|11785.58|11785.58|11785.45|11785.45|11785.58|11785.58|11785.45|11785.45|0
1629877890000|2021-08-25 07:51:30|11784.97|11784.97|11785.21|11785.21|11785.21|11785.21|11784.97|11784.97|0
1629877900000|2021-08-25 07:51:40|11785.38|11785.38|11784.99|11784.99|11785.38|11785.38|11784.99|11784.99|0
1629877910000|2021-08-25 07:51:50|11785.25|11785.25|11784.73|11784.73|11785.25|11785.25|11784.25|11784.25|0
1629877920000|2021-08-25 07:52:00|11784.97|11784.97|11785.19|11785.19|11785.19|11785.19|11784.97|11784.97|0
1629877930000|2021-08-25 07:52:10|11785.11|11785.11|11785.03|11785.03|11785.11|11785.11|11785.03|11785.03|0
1629877940000|2021-08-25 07:52:20|11784.76|11784.76|11784.76|11784.76|11784.76|11784.76|11784.76|11784.76|0
1629877960000|2021-08-25 07:52:40|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|11784.61|0
1629877970000|2021-08-25 07:52:50|11785.61|11785.61|11786.38|11786.38|11786.62|11786.62|11785.61|11785.61|0
1629877980000|2021-08-25 07:53:00|11785.97|11785.97|11784.74|11784.74|11785.97|11785.97|11784.74|11784.74|0
1629877990000|2021-08-25 07:53:10|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|11784.33|0
1629878010000|2021-08-25 07:53:30|11783.93|11783.93|11784.99|11784.99|11784.99|11784.99|11783.93|11783.93|0
1629878020000|2021-08-25 07:53:40|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|11784.91|0
1629878040000|2021-08-25 07:54:00|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|11785.25|0
1629878090000|2021-08-25 07:54:50|11786.26|11786.26|11786.16|11786.16|11786.26|11786.26|11786.02|11786.02|0
1629878100000|2021-08-25 07:55:00|11786.02|11786.02|11785.68|11785.68|11786.02|11786.02|11785.68|11785.68|0
1629878130000|2021-08-25 07:55:30|11785.92|11785.92|11785.52|11785.52|11785.92|11785.92|11785.52|11785.52|0
1629878140000|2021-08-25 07:55:40|11785.18|11785.18|11785.18|11785.18|11785.18|11785.18|11785.18|11785.18|0
1629878150000|2021-08-25 07:55:50|11785.42|11785.42|11785.66|11785.66|11785.66|11785.66|11785.42|11785.42|0
1629878160000|2021-08-25 07:56:00|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|11783.65|0
1629878170000|2021-08-25 07:56:10|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|11783.73|0
1629878180000|2021-08-25 07:56:20|11784.24|11784.24|11784.24|11784.24|11784.24|11784.24|11784.24|11784.24|0
1629878230000|2021-08-25 07:57:10|11784.16|11784.16|11784.16|11784.16|11784.16|11784.16|11784.16|11784.16|0
1629878240000|2021-08-25 07:57:20|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|11784.01|0
1629878250000|2021-08-25 07:57:30|11783.93|11783.93|11783.22|11783.22|11783.93|11783.93|11783.22|11783.22|0
1629878260000|2021-08-25 07:57:40|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|11782.87|0
1629878270000|2021-08-25 07:57:50|11783.52|11783.52|11784.17|11784.17|11784.17|11784.17|11783.52|11783.52|0
1629878280000|2021-08-25 07:58:00|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|11782.94|0
1629878310000|2021-08-25 07:58:30|11783.95|11783.95|11783.95|11783.95|11783.95|11783.95|11783.95|11783.95|0
1629878320000|2021-08-25 07:58:40|11784.95|11784.95|11785.95|11785.95|11785.95|11785.95|11784.95|11784.95|0
1629878330000|2021-08-25 07:58:50|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|0
1629878360000|2021-08-25 07:59:20|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|11786.36|0
1629878370000|2021-08-25 07:59:30|11786.75|11786.75|11786.75|11786.75|11786.75|11786.75|11786.75|11786.75|0
1629878380000|2021-08-25 07:59:40|11787.57|11787.57|11787.36|11787.36|11787.57|11787.57|11787.36|11787.36|0
1629878400000|2021-08-25 08:00:00|11786.92|11786.92|11787.53|11787.53|11787.53|11787.53|11786.92|11786.92|0
1629878410000|2021-08-25 08:00:10|11787.81|11787.81|11788.33|11788.33|11788.33|11788.33|11787.81|11787.81|0
1629878440000|2021-08-25 08:00:40|11787.33|11787.33|11787.33|11787.33|11787.33|11787.33|11787.33|11787.33|0
1629878450000|2021-08-25 08:00:50|11787.09|11787.09|11786.37|11786.37|11787.09|11787.09|11786.2|11786.2|0
1629878460000|2021-08-25 08:01:00|11786.6|11786.6|11787.08|11787.08|11787.08|11787.08|11786.6|11786.6|0
1629878470000|2021-08-25 08:01:10|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|11787.44|0
1629878490000|2021-08-25 08:01:30|11787.22|11787.22|11787.82|11787.82|11787.82|11787.82|11786.81|11786.81|0
1629878500000|2021-08-25 08:01:40|11787.67|11787.67|11787.67|11787.67|11787.67|11787.67|11787.67|11787.67|0
1629878510000|2021-08-25 08:01:50|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|11787.71|0
1629878520000|2021-08-25 08:02:00|11787.85|11787.85|11788.31|11788.31|11788.82|11788.82|11787.82|11787.82|0
1629878530000|2021-08-25 08:02:10|11789.54|11789.54|11787.46|11787.46|11789.54|11789.54|11787.46|11787.46|0
1629878550000|2021-08-25 08:02:30|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|0
1629878560000|2021-08-25 08:02:40|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|11788.23|0
1629878570000|2021-08-25 08:02:50|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|11788.94|0
1629878580000|2021-08-25 08:03:00|11787.93|11787.93|11788.32|11788.32|11788.37|11788.37|11787.93|11787.93|0
1629878590000|2021-08-25 08:03:10|11787.09|11787.09|11786.09|11786.09|11787.09|11787.09|11786.09|11786.09|0
1629878600000|2021-08-25 08:03:20|11785.82|11785.82|11785.71|11785.71|11785.82|11785.82|11785.55|11785.55|0
1629878610000|2021-08-25 08:03:30|11785.5|11785.5|11784.27|11784.27|11786.22|11786.22|11784.27|11784.27|0
1629878620000|2021-08-25 08:03:40|11784.51|11784.51|11783.8|11783.8|11784.51|11784.51|11783.8|11783.8|0
1629878640000|2021-08-25 08:04:00|11784.8|11784.8|11784.67|11784.67|11784.8|11784.8|11784.67|11784.67|0
1629878670000|2021-08-25 08:04:30|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|11785.68|0
1629878680000|2021-08-25 08:04:40|11786.03|11786.03|11785.03|11785.03|11786.03|11786.03|11785.03|11785.03|0
1629878690000|2021-08-25 08:04:50|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|11785.12|0
1629878700000|2021-08-25 08:05:00|11787.13|11787.13|11786.12|11786.12|11787.13|11787.13|11786.12|11786.12|0
1629878720000|2021-08-25 08:05:20|11786.34|11786.34|11786.23|11786.23|11786.34|11786.34|11786.23|11786.23|0
1629878740000|2021-08-25 08:05:40|11785.96|11785.96|11786.2|11786.2|11786.2|11786.2|11785.96|11785.96|0
1629878750000|2021-08-25 08:05:50|11786.68|11786.68|11786.62|11786.62|11786.85|11786.85|11786.62|11786.62|0
1629878760000|2021-08-25 08:06:00|11787.09|11787.09|11787.09|11787.09|11787.09|11787.09|11787.09|11787.09|0
1629878780000|2021-08-25 08:06:20|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|11787.07|0
1629878790000|2021-08-25 08:06:30|11787.13|11787.13|11787.13|11787.13|11787.13|11787.13|11787.13|11787.13|0
1629878800000|2021-08-25 08:06:40|11787.34|11787.34|11787.75|11787.75|11787.75|11787.75|11787.34|11787.34|0
1629878820000|2021-08-25 08:07:00|11786.75|11786.75|11788.16|11788.16|11788.16|11788.16|11786.75|11786.75|0
1629878840000|2021-08-25 08:07:20|11787.95|11787.95|11787.68|11787.68|11787.95|11787.95|11787.68|11787.68|0
1629878860000|2021-08-25 08:07:40|11787.33|11787.33|11787.33|11787.33|11787.33|11787.33|11787.33|11787.33|0
1629878870000|2021-08-25 08:07:50|11786.85|11786.85|11786.42|11786.42|11786.85|11786.85|11785.99|11785.99|0
1629878900000|2021-08-25 08:08:20|11785.19|11785.19|11785.19|11785.19|11785.19|11785.19|11785.19|11785.19|0
1629878930000|2021-08-25 08:08:50|11785.59|11785.59|11785.59|11785.59|11785.59|11785.59|11785.59|11785.59|0
1629878940000|2021-08-25 08:09:00|11785.4|11785.4|11785|11785|11785.4|11785.4|11784.65|11784.65|0
1629878950000|2021-08-25 08:09:10|11785.15|11785.15|11784.93|11784.93|11785.15|11785.15|11784.93|11784.93|0
1629878960000|2021-08-25 08:09:20|11784.11|11784.11|11783.79|11783.79|11784.11|11784.11|11783.79|11783.79|0
1629878970000|2021-08-25 08:09:30|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|11783.68|0
1629878980000|2021-08-25 08:09:40|11783.03|11783.03|11783.68|11783.68|11783.68|11783.68|11783.03|11783.03|0
1629879000000|2021-08-25 08:10:00|11783.03|11783.03|11782.03|11782.03|11783.25|11783.25|11782.03|11782.03|0
1629879010000|2021-08-25 08:10:10|11781.03|11781.03|11782.39|11782.39|11782.39|11782.39|11781.03|11781.03|0
1629879020000|2021-08-25 08:10:20|11782.62|11782.62|11785.89|11785.89|11785.89|11785.89|11782.62|11782.62|0
1629879040000|2021-08-25 08:10:40|11786.18|11786.18|11786.57|11786.57|11786.9|11786.9|11786.18|11786.18|0
1629879050000|2021-08-25 08:10:50|11786.81|11786.81|11786.81|11786.81|11786.81|11786.81|11786.81|11786.81|0
1629879090000|2021-08-25 08:11:30|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|11785.81|0
1629879100000|2021-08-25 08:11:40|11784.8|11784.8|11783.17|11783.17|11784.8|11784.8|11783.17|11783.17|0
1629879120000|2021-08-25 08:12:00|11783.58|11783.58|11783.38|11783.38|11783.58|11783.58|11783.35|11783.35|0
1629879150000|2021-08-25 08:12:30|11783.46|11783.46|11783.46|11783.46|11783.46|11783.46|11783.46|11783.46|0
1629879160000|2021-08-25 08:12:40|11784.52|11784.52|11784.6|11784.6|11784.6|11784.6|11784.52|11784.52|0
1629879170000|2021-08-25 08:12:50|11785.83|11785.83|11788.29|11788.29|11788.29|11788.29|11785.83|11785.83|0
1629879180000|2021-08-25 08:13:00|11788.36|11788.36|11788.88|11788.88|11788.88|11788.88|11788.36|11788.36|0
1629879190000|2021-08-25 08:13:10|11789.09|11789.09|11789.35|11789.35|11789.52|11789.52|11789.09|11789.09|0
1629879230000|2021-08-25 08:13:50|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|11789.57|0
1629879260000|2021-08-25 08:14:20|11790.05|11790.05|11790.05|11790.05|11790.05|11790.05|11790.05|11790.05|0
1629879280000|2021-08-25 08:14:40|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|11790.1|0
1629879290000|2021-08-25 08:14:50|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|0
1629879320000|2021-08-25 08:15:20|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|11790.35|0
1629879350000|2021-08-25 08:15:50|11790.24|11790.24|11790.21|11790.21|11790.24|11790.24|11790.21|11790.21|0
1629879360000|2021-08-25 08:16:00|11791.21|11791.21|11791.21|11791.21|11791.21|11791.21|11791.21|11791.21|0
1629879390000|2021-08-25 08:16:30|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|11791.77|0
1629879400000|2021-08-25 08:16:40|11792.73|11792.73|11792.73|11792.73|11792.73|11792.73|11792.73|11792.73|0
1629879410000|2021-08-25 08:16:50|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|0
1629879420000|2021-08-25 08:17:00|11791.86|11791.86|11791.86|11791.86|11791.86|11791.86|11791.86|11791.86|0
1629879430000|2021-08-25 08:17:10|11791.88|11791.88|11791.9|11791.9|11791.9|11791.9|11791.88|11791.88|0
1629879450000|2021-08-25 08:17:30|11791.42|11791.42|11791.66|11791.66|11791.66|11791.66|11791.42|11791.42|0
1629879470000|2021-08-25 08:17:50|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|11790.87|11790.87|0
1629879480000|2021-08-25 08:18:00|11791.58|11791.58|11791.22|11791.22|11791.58|11791.58|11791.22|11791.22|0
1629879500000|2021-08-25 08:18:20|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|11791.49|0
1629879510000|2021-08-25 08:18:30|11790.48|11790.48|11790.13|11790.13|11790.48|11790.48|11790.13|11790.13|0
1629879520000|2021-08-25 08:18:40|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|0
1629879530000|2021-08-25 08:18:50|11788.12|11788.12|11788.12|11788.12|11788.12|11788.12|11788.12|11788.12|0
1629879540000|2021-08-25 08:19:00|11788.87|11788.87|11789.06|11789.06|11789.28|11789.28|11788.63|11788.63|0
1629879550000|2021-08-25 08:19:10|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|11789.25|0
1629879560000|2021-08-25 08:19:20|11789.66|11789.66|11789.66|11789.66|11789.66|11789.66|11789.66|11789.66|0
1629879570000|2021-08-25 08:19:30|11789.85|11789.85|11790.85|11790.85|11790.85|11790.85|11789.85|11789.85|0
1629879590000|2021-08-25 08:19:50|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|11790.67|0
1629879600000|2021-08-25 08:20:00|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|0
1629879610000|2021-08-25 08:20:10|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|11792.54|0
1629879620000|2021-08-25 08:20:20|11792.46|11792.46|11792.46|11792.46|11792.46|11792.46|11792.46|11792.46|0
1629879630000|2021-08-25 08:20:30|11792.43|11792.43|11791.57|11791.57|11792.58|11792.58|11791.57|11791.57|0
1629879650000|2021-08-25 08:20:50|11791.33|11791.33|11791.5|11791.5|11791.5|11791.5|11791.33|11791.33|0
1629879660000|2021-08-25 08:21:00|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|11791.67|0
1629879670000|2021-08-25 08:21:10|11791.43|11791.43|11791.43|11791.43|11791.43|11791.43|11791.43|11791.43|0
1629879680000|2021-08-25 08:21:20|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|11792.44|0
1629879700000|2021-08-25 08:21:40|11793.66|11793.66|11793.47|11793.47|11793.66|11793.66|11793.25|11793.25|0
1629879720000|2021-08-25 08:22:00|11793.76|11793.76|11793.84|11793.84|11794.01|11794.01|11793.76|11793.76|0
1629879730000|2021-08-25 08:22:10|11795.07|11795.07|11794.71|11794.71|11796.29|11796.29|11793.84|11793.84|0
1629879740000|2021-08-25 08:22:20|11794.64|11794.64|11794.53|11794.53|11794.64|11794.64|11794.53|11794.53|0
1629879750000|2021-08-25 08:22:30|11794.61|11794.61|11794.5|11794.5|11794.61|11794.61|11794.45|11794.45|0
1629879760000|2021-08-25 08:22:40|11794.26|11794.26|11794.09|11794.09|11794.26|11794.26|11794.09|11794.09|0
1629879770000|2021-08-25 08:22:50|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|0
1629879780000|2021-08-25 08:23:00|11795.32|11795.32|11796.83|11796.83|11796.83|11796.83|11795.17|11795.17|0
1629879790000|2021-08-25 08:23:10|11796.88|11796.88|11795.06|11795.06|11796.88|11796.88|11795.06|11795.06|0
1629879800000|2021-08-25 08:23:20|11795.17|11795.17|11796.37|11796.37|11796.37|11796.37|11795.17|11795.17|0
1629879810000|2021-08-25 08:23:30|11795.96|11795.96|11796.96|11796.96|11796.96|11796.96|11795.96|11795.96|0
1629879830000|2021-08-25 08:23:50|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|11797.02|0
1629879840000|2021-08-25 08:24:00|11797.04|11797.04|11794.8|11794.8|11797.04|11797.04|11794.8|11794.8|0
1629879890000|2021-08-25 08:24:50|11794.63|11794.63|11795.76|11795.76|11795.76|11795.76|11794.2|11794.2|0
1629879900000|2021-08-25 08:25:00|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|0
1629879910000|2021-08-25 08:25:10|11794.97|11794.97|11794.25|11794.25|11794.97|11794.97|11794.25|11794.25|0
1629879920000|2021-08-25 08:25:20|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|0
1629879930000|2021-08-25 08:25:30|11794.25|11794.25|11794.49|11794.49|11794.49|11794.49|11794.25|11794.25|0
1629879940000|2021-08-25 08:25:40|11794.25|11794.25|11794.46|11794.46|11794.46|11794.46|11794.25|11794.25|0
1629879960000|2021-08-25 08:26:00|11794.11|11794.11|11794.46|11794.46|11794.46|11794.46|11794.11|11794.11|0
1629879970000|2021-08-25 08:26:10|11794.06|11794.06|11794.06|11794.06|11794.06|11794.06|11794.06|11794.06|0
1629879990000|2021-08-25 08:26:30|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|0
1629880000000|2021-08-25 08:26:40|11794.13|11794.13|11793.72|11793.72|11794.13|11794.13|11793.72|11793.72|0
1629880010000|2021-08-25 08:26:50|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|11794.95|0
1629880020000|2021-08-25 08:27:00|11794.3|11794.3|11794.71|11794.71|11794.71|11794.71|11794.3|11794.3|0
1629880050000|2021-08-25 08:27:30|11793.89|11793.89|11793.13|11793.13|11794.13|11794.13|11793.13|11793.13|0
1629880060000|2021-08-25 08:27:40|11792.12|11792.12|11793.13|11793.13|11793.13|11793.13|11792.12|11792.12|0
1629880070000|2021-08-25 08:27:50|11792.86|11792.86|11789.63|11789.63|11793.27|11793.27|11789.63|11789.63|0
1629880080000|2021-08-25 08:28:00|11789.1|11789.1|11788.57|11788.57|11789.58|11789.58|11787.57|11787.57|0
1629880090000|2021-08-25 08:28:10|11788.34|11788.34|11787.43|11787.43|11788.34|11788.34|11787.43|11787.43|0
1629880100000|2021-08-25 08:28:20|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|0
1629880110000|2021-08-25 08:28:30|11787.66|11787.66|11788.66|11788.66|11788.66|11788.66|11787.66|11787.66|0
1629880140000|2021-08-25 08:29:00|11786.65|11786.65|11787.89|11787.89|11787.89|11787.89|11786.65|11786.65|0
1629880150000|2021-08-25 08:29:10|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|0
1629880160000|2021-08-25 08:29:20|11787.35|11787.35|11787.61|11787.61|11787.61|11787.61|11787.33|11787.33|0
1629880190000|2021-08-25 08:29:50|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|11787.18|0
1629880200000|2021-08-25 08:30:00|11787.42|11787.42|11787.13|11787.13|11787.42|11787.42|11787.13|11787.13|0
1629880210000|2021-08-25 08:30:10|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|11786.13|0
1629880220000|2021-08-25 08:30:20|11789|11789|11790.63|11790.63|11790.63|11790.63|11789|11789|0
1629880230000|2021-08-25 08:30:30|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|0
1629880260000|2021-08-25 08:31:00|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|11790.82|0
1629880270000|2021-08-25 08:31:10|11790.41|11790.41|11790.41|11790.41|11790.41|11790.41|11790.41|11790.41|0
1629880290000|2021-08-25 08:31:30|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|0
1629880300000|2021-08-25 08:31:40|11788.67|11788.67|11788.67|11788.67|11788.67|11788.67|11788.67|11788.67|0
1629880310000|2021-08-25 08:31:50|11788.45|11788.45|11789.87|11789.87|11789.87|11789.87|11788.45|11788.45|0
1629880340000|2021-08-25 08:32:20|11790.22|11790.22|11790.93|11790.93|11790.93|11790.93|11790.22|11790.22|0
1629880350000|2021-08-25 08:32:30|11791.34|11791.34|11792.34|11792.34|11792.34|11792.34|11791.34|11791.34|0
1629880360000|2021-08-25 08:32:40|11792.58|11792.58|11793.81|11793.81|11793.81|11793.81|11792.58|11792.58|0
1629880370000|2021-08-25 08:32:50|11793.68|11793.68|11793.68|11793.68|11793.68|11793.68|11793.68|11793.68|0
1629880380000|2021-08-25 08:33:00|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|11794.16|0
1629880390000|2021-08-25 08:33:10|11794.29|11794.29|11794.08|11794.08|11794.29|11794.29|11794.08|11794.08|0
1629880400000|2021-08-25 08:33:20|11794.23|11794.23|11794.45|11794.45|11794.45|11794.45|11794.23|11794.23|0
1629880460000|2021-08-25 08:34:20|11794.23|11794.23|11795.24|11795.24|11795.24|11795.24|11794.23|11794.23|0
1629880470000|2021-08-25 08:34:30|11794.88|11794.88|11796.43|11796.43|11796.43|11796.43|11794.63|11794.63|0
1629880480000|2021-08-25 08:34:40|11796.07|11796.07|11795.25|11795.25|11796.2|11796.2|11795.25|11795.25|0
1629880490000|2021-08-25 08:34:50|11794.85|11794.85|11793.58|11793.58|11794.85|11794.85|11793.58|11793.58|0
1629880500000|2021-08-25 08:35:00|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|11793.8|0
1629880510000|2021-08-25 08:35:10|11794.02|11794.02|11793.8|11793.8|11794.23|11794.23|11793.8|11793.8|0
1629880520000|2021-08-25 08:35:20|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|11794.02|0
1629880530000|2021-08-25 08:35:30|11794.26|11794.26|11794.5|11794.5|11794.5|11794.5|11794.26|11794.26|0
1629880540000|2021-08-25 08:35:40|11795.32|11795.32|11796.73|11796.73|11796.73|11796.73|11795.32|11795.32|0
1629880550000|2021-08-25 08:35:50|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|11796.86|0
1629880560000|2021-08-25 08:36:00|11797.1|11797.1|11796.69|11796.69|11797.1|11797.1|11796.69|11796.69|0
1629880570000|2021-08-25 08:36:10|11797.1|11797.1|11796.1|11796.1|11797.51|11797.51|11796.1|11796.1|0
1629880590000|2021-08-25 08:36:30|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|0
1629880600000|2021-08-25 08:36:40|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|11796.77|0
1629880630000|2021-08-25 08:37:10|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|11796.41|0
1629880640000|2021-08-25 08:37:20|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|11796.57|0
1629880650000|2021-08-25 08:37:30|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|11796.36|0
1629880670000|2021-08-25 08:37:50|11796.14|11796.14|11796.14|11796.14|11796.14|11796.14|11796.14|11796.14|0
1629880680000|2021-08-25 08:38:00|11795.92|11795.92|11793.74|11793.74|11795.92|11795.92|11793.74|11793.74|0
1629880700000|2021-08-25 08:38:20|11791.74|11791.74|11791.57|11791.57|11791.74|11791.74|11791.57|11791.57|0
1629880710000|2021-08-25 08:38:30|11791.43|11791.43|11791.51|11791.51|11791.91|11791.91|11791.43|11791.43|0
1629880720000|2021-08-25 08:38:40|11791.1|11791.1|11790.84|11790.84|11791.1|11791.1|11790.84|11790.84|0
1629880730000|2021-08-25 08:38:50|11791.11|11791.11|11791.11|11791.11|11791.11|11791.11|11791.11|11791.11|0
1629880760000|2021-08-25 08:39:20|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|11790.89|0
1629880770000|2021-08-25 08:39:30|11788.88|11788.88|11788.96|11788.96|11788.96|11788.96|11788.88|11788.88|0
1629880780000|2021-08-25 08:39:40|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|11788.79|0
1629880800000|2021-08-25 08:40:00|11788.08|11788.08|11788.48|11788.48|11788.48|11788.48|11788.08|11788.08|0
1629880820000|2021-08-25 08:40:20|11788.72|11788.72|11788.72|11788.72|11788.72|11788.72|11788.72|11788.72|0
1629880830000|2021-08-25 08:40:30|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|11789.95|0
1629880850000|2021-08-25 08:40:50|11790.04|11790.04|11790.45|11790.45|11790.45|11790.45|11790.04|11790.04|0
1629880860000|2021-08-25 08:41:00|11792.46|11792.46|11792.77|11792.77|11792.77|11792.77|11792.46|11792.46|0
1629880870000|2021-08-25 08:41:10|11792.85|11792.85|11792.85|11792.85|11792.85|11792.85|11792.85|11792.85|0
1629880890000|2021-08-25 08:41:30|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|11793.07|0
1629880900000|2021-08-25 08:41:40|11792.89|11792.89|11792.87|11792.87|11792.89|11792.89|11792.87|11792.87|0
1629880910000|2021-08-25 08:41:50|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|11792.83|0
1629880920000|2021-08-25 08:42:00|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|11792.81|0
1629880950000|2021-08-25 08:42:30|11792.98|11792.98|11794.14|11794.14|11794.14|11794.14|11792.19|11792.19|0
1629880960000|2021-08-25 08:42:40|11794.11|11794.11|11795.55|11795.55|11795.55|11795.55|11794.11|11794.11|0
1629880970000|2021-08-25 08:42:50|11795.79|11795.79|11796.2|11796.2|11796.2|11796.2|11795.79|11795.79|0
1629880990000|2021-08-25 08:43:10|11796.52|11796.52|11796.99|11796.99|11797.2|11797.2|11796.52|11796.52|0
1629881030000|2021-08-25 08:43:50|11796.95|11796.95|11796.95|11796.95|11796.95|11796.95|11796.95|11796.95|0
1629881070000|2021-08-25 08:44:30|11796.9|11796.9|11795.68|11795.68|11796.9|11796.9|11795.68|11795.68|0
1629881100000|2021-08-25 08:45:00|11796.03|11796.03|11796.03|11796.03|11796.03|11796.03|11796.03|11796.03|0
1629881110000|2021-08-25 08:45:10|11796.36|11796.36|11796.16|11796.16|11796.36|11796.36|11796.16|11796.16|0
1629881130000|2021-08-25 08:45:30|11796.3|11796.3|11796.12|11796.12|11796.3|11796.3|11796.12|11796.12|0
1629881140000|2021-08-25 08:45:40|11796.25|11796.25|11795.89|11795.89|11796.25|11796.25|11795.89|11795.89|0
1629881180000|2021-08-25 08:46:20|11796.71|11796.71|11796.27|11796.27|11796.71|11796.71|11796.27|11796.27|0
1629881200000|2021-08-25 08:46:40|11794.26|11794.26|11792.8|11792.8|11794.26|11794.26|11792.8|11792.8|0
1629881210000|2021-08-25 08:46:50|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|11791.79|0
1629881220000|2021-08-25 08:47:00|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|11792.03|0
1629881230000|2021-08-25 08:47:10|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|11792.27|0
1629881240000|2021-08-25 08:47:20|11792.43|11792.43|11792.43|11792.43|11792.43|11792.43|11792.43|11792.43|0
1629881270000|2021-08-25 08:47:50|11794.2|11794.2|11794.56|11794.56|11794.56|11794.56|11794.2|11794.2|0
1629881300000|2021-08-25 08:48:20|11795.07|11795.07|11795.07|11795.07|11795.07|11795.07|11795.07|11795.07|0
1629881320000|2021-08-25 08:48:40|11795|11795|11795|11795|11795|11795|11795|11795|0
1629881340000|2021-08-25 08:49:00|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|11795.24|0
1629881350000|2021-08-25 08:49:10|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|11794.83|0
1629881360000|2021-08-25 08:49:20|11794.47|11794.47|11794.71|11794.71|11795.12|11795.12|11794.47|11794.47|0
1629881370000|2021-08-25 08:49:30|11794.93|11794.93|11795.17|11795.17|11795.17|11795.17|11794.71|11794.71|0
1629881380000|2021-08-25 08:49:40|11795.38|11795.38|11795.38|11795.38|11795.38|11795.38|11795.38|11795.38|0
1629881420000|2021-08-25 08:50:20|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|11795.14|0
1629881440000|2021-08-25 08:50:40|11795.35|11795.35|11795.39|11795.39|11795.39|11795.39|11795.35|11795.35|0
1629881460000|2021-08-25 08:51:00|11795.63|11795.63|11795.63|11795.63|11795.63|11795.63|11795.63|11795.63|0
1629881470000|2021-08-25 08:51:10|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|0
1629881490000|2021-08-25 08:51:30|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|11796.49|0
1629881500000|2021-08-25 08:51:40|11796.97|11796.97|11796.46|11796.46|11797.45|11797.45|11796.46|11796.46|0
1629881520000|2021-08-25 08:52:00|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|0
1629881530000|2021-08-25 08:52:10|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|11797.04|0
1629881560000|2021-08-25 08:52:40|11797.18|11797.18|11797.06|11797.06|11797.95|11797.95|11797.06|11797.06|0
1629881570000|2021-08-25 08:52:50|11796.98|11796.98|11796.93|11796.93|11796.98|11796.98|11796.93|11796.93|0
1629881580000|2021-08-25 08:53:00|11796.57|11796.57|11796.36|11796.36|11796.57|11796.57|11796.36|11796.36|0
1629881600000|2021-08-25 08:53:20|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|0
1629881650000|2021-08-25 08:54:10|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|11796.01|0
1629881660000|2021-08-25 08:54:20|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|0
1629881680000|2021-08-25 08:54:40|11796.31|11796.31|11796.31|11796.31|11796.31|11796.31|11796.31|11796.31|0
1629881690000|2021-08-25 08:54:50|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|11796.62|0
1629881700000|2021-08-25 08:55:00|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|0
1629881710000|2021-08-25 08:55:10|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|11796.48|0
1629881720000|2021-08-25 08:55:20|11797.84|11797.84|11797.19|11797.19|11798.42|11798.42|11797.19|11797.19|0
1629881780000|2021-08-25 08:56:20|11797.06|11797.06|11796.75|11796.75|11797.06|11797.06|11796.75|11796.75|0
1629881800000|2021-08-25 08:56:40|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|11797.47|0
1629881810000|2021-08-25 08:56:50|11797.44|11797.44|11797.44|11797.44|11797.44|11797.44|11797.44|11797.44|0
1629881820000|2021-08-25 08:57:00|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|0
1629881840000|2021-08-25 08:57:20|11803.16|11803.16|11803.16|11803.16|11803.16|11803.16|11803.16|11803.16|0
1629881850000|2021-08-25 08:57:30|11803.42|11803.42|11803.62|11803.62|11803.62|11803.62|11803.35|11803.35|0
1629881860000|2021-08-25 08:57:40|11803.83|11803.83|11803.83|11803.83|11804.05|11804.05|11803.83|11803.83|0
1629881870000|2021-08-25 08:57:50|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|11804.1|0
1629881880000|2021-08-25 08:58:00|11803.97|11803.97|11803.97|11803.97|11803.97|11803.97|11803.97|11803.97|0
1629881900000|2021-08-25 08:58:20|11803.56|11803.56|11803.97|11803.97|11803.97|11803.97|11803.56|11803.56|0
1629881910000|2021-08-25 08:58:30|11804.19|11804.19|11804.33|11804.33|11804.33|11804.33|11804.1|11804.1|0
1629881940000|2021-08-25 08:59:00|11804.6|11804.6|11804.81|11804.81|11804.81|11804.81|11804.6|11804.6|0
1629881950000|2021-08-25 08:59:10|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|11804.97|0
1629881960000|2021-08-25 08:59:20|11804.63|11804.63|11803.13|11803.13|11804.63|11804.63|11803.09|11803.09|0
1629881970000|2021-08-25 08:59:30|11804.13|11804.13|11804.05|11804.05|11804.13|11804.13|11804.05|11804.05|0
1629881980000|2021-08-25 08:59:40|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|0
1629881990000|2021-08-25 08:59:50|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|11803.68|0
1629882000000|2021-08-25 09:00:00|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|11803.79|0
1629882010000|2021-08-25 09:00:10|11801.33|11801.33|11799.81|11799.81|11801.33|11801.33|11799.81|11799.81|0
1629882020000|2021-08-25 09:00:20|11799.82|11799.82|11797.4|11797.4|11799.82|11799.82|11797.4|11797.4|0
1629882030000|2021-08-25 09:00:30|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|11796.97|0
1629882040000|2021-08-25 09:00:40|11796.57|11796.57|11795.61|11795.61|11796.57|11796.57|11795.61|11795.61|0
1629882050000|2021-08-25 09:00:50|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|11795.12|0
1629882060000|2021-08-25 09:01:00|11795.07|11795.07|11796.21|11796.21|11796.21|11796.21|11795.07|11795.07|0
1629882090000|2021-08-25 09:01:30|11797.17|11797.17|11797.17|11797.17|11797.3|11797.3|11797.17|11797.17|0
1629882100000|2021-08-25 09:01:40|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|11796.93|0
1629882120000|2021-08-25 09:02:00|11796.69|11796.69|11796.93|11796.93|11796.93|11796.93|11796.69|11796.69|0
1629882130000|2021-08-25 09:02:10|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|0
1629882150000|2021-08-25 09:02:30|11797.37|11797.37|11797.21|11797.21|11797.37|11797.37|11797.21|11797.21|0
1629882160000|2021-08-25 09:02:40|11797.15|11797.15|11797.82|11797.82|11798|11798|11797.15|11797.15|0
1629882170000|2021-08-25 09:02:50|11797.67|11797.67|11797.67|11797.67|11797.67|11797.67|11797.67|11797.67|0
1629882180000|2021-08-25 09:03:00|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|11797.66|0
1629882190000|2021-08-25 09:03:10|11797.75|11797.75|11797.75|11797.75|11797.75|11797.75|11797.75|11797.75|0
1629882210000|2021-08-25 09:03:30|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1629882230000|2021-08-25 09:03:50|11798.31|11798.31|11798.31|11798.31|11798.31|11798.31|11798.31|11798.31|0
1629882250000|2021-08-25 09:04:10|11799.02|11799.02|11800.25|11800.25|11800.25|11800.25|11799.02|11799.02|0
1629882270000|2021-08-25 09:04:30|11799.89|11799.89|11799.89|11799.89|11799.89|11799.89|11799.89|11799.89|0
1629882280000|2021-08-25 09:04:40|11799.68|11799.68|11799.55|11799.55|11799.68|11799.68|11799.55|11799.55|0
1629882310000|2021-08-25 09:05:10|11800.55|11800.55|11800.55|11800.55|11800.55|11800.55|11800.55|11800.55|0
1629882350000|2021-08-25 09:05:50|11799.55|11799.55|11799.55|11799.55|11799.55|11799.55|11799.55|11799.55|0
1629882380000|2021-08-25 09:06:20|11799.98|11799.98|11800.19|11800.19|11800.19|11800.19|11799.98|11799.98|0
1629882390000|2021-08-25 09:06:30|11800.34|11800.34|11800.3|11800.3|11800.41|11800.41|11800.3|11800.3|0
1629882400000|2021-08-25 09:06:40|11800.54|11800.54|11800.46|11800.46|11800.54|11800.54|11800.46|11800.46|0
1629882410000|2021-08-25 09:06:50|11800.62|11800.62|11800.62|11800.62|11801.05|11801.05|11800.62|11800.62|0
1629882420000|2021-08-25 09:07:00|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|0
1629882430000|2021-08-25 09:07:10|11800.79|11800.79|11801.03|11801.03|11801.03|11801.03|11800.79|11800.79|0
1629882460000|2021-08-25 09:07:40|11800.49|11800.49|11800.49|11800.49|11800.49|11800.49|11800.49|11800.49|0
1629882480000|2021-08-25 09:08:00|11800.65|11800.65|11800.68|11800.68|11800.89|11800.89|11800.65|11800.65|0
1629882520000|2021-08-25 09:08:40|11800.58|11800.58|11800.18|11800.18|11800.58|11800.58|11800.18|11800.18|0
1629882550000|2021-08-25 09:09:10|11800.33|11800.33|11800.35|11800.35|11800.57|11800.57|11800.33|11800.33|0
1629882590000|2021-08-25 09:09:50|11800.52|11800.52|11800.52|11800.52|11800.52|11800.52|11800.52|11800.52|0
1629882610000|2021-08-25 09:10:10|11800.66|11800.66|11800.43|11800.43|11800.66|11800.66|11800.43|11800.43|0
1629882620000|2021-08-25 09:10:20|11800.56|11800.56|11800.88|11800.88|11800.88|11800.88|11800.56|11800.56|0
1629882650000|2021-08-25 09:10:50|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|11800.96|0
1629882660000|2021-08-25 09:11:00|11801.39|11801.39|11801.65|11801.65|11801.87|11801.87|11801.39|11801.39|0
1629882680000|2021-08-25 09:11:20|11801.4|11801.4|11801.13|11801.13|11801.4|11801.4|11800.97|11800.97|0
1629882700000|2021-08-25 09:11:40|11801.2|11801.2|11801.34|11801.34|11801.47|11801.47|11801.2|11801.2|0
1629882710000|2021-08-25 09:11:50|11801.47|11801.47|11801.47|11801.47|11801.47|11801.47|11801.47|11801.47|0
1629882720000|2021-08-25 09:12:00|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|11801.6|0
1629882730000|2021-08-25 09:12:10|11802.01|11802.01|11801.97|11801.97|11802.01|11802.01|11801.97|11801.97|0
1629882740000|2021-08-25 09:12:20|11802.1|11802.1|11804.11|11804.11|11804.11|11804.11|11802.1|11802.1|0
1629882750000|2021-08-25 09:12:30|11805.11|11805.11|11804.63|11804.63|11805.11|11805.11|11804.63|11804.63|0
1629882780000|2021-08-25 09:13:00|11804.42|11804.42|11804.23|11804.23|11804.42|11804.42|11804.23|11804.23|0
1629882790000|2021-08-25 09:13:10|11804.22|11804.22|11807.01|11807.01|11807.01|11807.01|11804|11804|0
1629882800000|2021-08-25 09:13:20|11807.42|11807.42|11807.01|11807.01|11807.42|11807.42|11807.01|11807.01|0
1629882820000|2021-08-25 09:13:40|11806.98|11806.98|11806.98|11806.98|11806.98|11806.98|11806.98|11806.98|0
1629882830000|2021-08-25 09:13:50|11807.49|11807.49|11806.98|11806.98|11807.49|11807.49|11806.98|11806.98|0
1629882840000|2021-08-25 09:14:00|11806.71|11806.71|11804.98|11804.98|11806.88|11806.88|11804.98|11804.98|0
1629882870000|2021-08-25 09:14:30|11805.06|11805.06|11805.06|11805.06|11805.06|11805.06|11805.06|11805.06|0
1629882880000|2021-08-25 09:14:40|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|11804.86|0
1629882890000|2021-08-25 09:14:50|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|11804.56|0
1629882900000|2021-08-25 09:15:00|11804.82|11804.82|11805.37|11805.37|11805.37|11805.37|11804.82|11804.82|0
1629882910000|2021-08-25 09:15:10|11805.21|11805.21|11805.13|11805.13|11805.21|11805.21|11805.13|11805.13|0
1629882920000|2021-08-25 09:15:20|11805.27|11805.27|11805.62|11805.62|11805.62|11805.62|11805.13|11805.13|0
1629882940000|2021-08-25 09:15:40|11806.38|11806.38|11806.38|11806.38|11806.38|11806.38|11806.38|11806.38|0
1629882950000|2021-08-25 09:15:50|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|11806.21|0
1629882960000|2021-08-25 09:16:00|11806.02|11806.02|11805.54|11805.54|11806.02|11806.02|11805.54|11805.54|0
1629882970000|2021-08-25 09:16:10|11806.02|11806.02|11805.54|11805.54|11806.02|11806.02|11805.54|11805.54|0
1629882980000|2021-08-25 09:16:20|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|11805.39|0
1629882990000|2021-08-25 09:16:30|11805.37|11805.37|11805.35|11805.35|11805.37|11805.37|11805.35|11805.35|0
1629883000000|2021-08-25 09:16:40|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|0
1629883010000|2021-08-25 09:16:50|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|11805.8|0
1629883020000|2021-08-25 09:17:00|11805.63|11805.63|11805.63|11805.63|11805.63|11805.63|11805.63|11805.63|0
1629883040000|2021-08-25 09:17:20|11805.46|11805.46|11805.72|11805.72|11805.72|11805.72|11805.46|11805.46|0
1629883060000|2021-08-25 09:17:40|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|0
1629883080000|2021-08-25 09:18:00|11805.24|11805.24|11805.24|11805.24|11805.24|11805.24|11805.24|11805.24|0
1629883090000|2021-08-25 09:18:10|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|11805.37|0
1629883120000|2021-08-25 09:18:40|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|0
1629883130000|2021-08-25 09:18:50|11804.92|11804.92|11804.68|11804.68|11804.92|11804.92|11804.68|11804.68|0
1629883140000|2021-08-25 09:19:00|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|0
1629883150000|2021-08-25 09:19:10|11805.33|11805.33|11805.33|11805.33|11805.33|11805.33|11805.1|11805.1|0
1629883160000|2021-08-25 09:19:20|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|11805.16|0
1629883170000|2021-08-25 09:19:30|11806.17|11806.17|11804.76|11804.76|11806.17|11806.17|11804.76|11804.76|0
1629883200000|2021-08-25 09:20:00|11804.85|11804.85|11804.85|11804.85|11804.85|11804.85|11804.85|11804.85|0
1629883210000|2021-08-25 09:20:10|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|11804.63|0
1629883220000|2021-08-25 09:20:20|11804.49|11804.49|11804.41|11804.41|11804.49|11804.49|11804.41|11804.41|0
1629883230000|2021-08-25 09:20:30|11804.36|11804.36|11804.44|11804.44|11804.44|11804.44|11804.35|11804.35|0
1629883240000|2021-08-25 09:20:40|11804.51|11804.51|11804.96|11804.96|11804.96|11804.96|11804.51|11804.51|0
1629883250000|2021-08-25 09:20:50|11804.72|11804.72|11803.63|11803.63|11804.72|11804.72|11803.63|11803.63|0
1629883260000|2021-08-25 09:21:00|11803.76|11803.76|11803.67|11803.67|11803.76|11803.76|11803.67|11803.67|0
1629883300000|2021-08-25 09:21:40|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|11803.84|0
1629883310000|2021-08-25 09:21:50|11803.67|11803.67|11802.89|11802.89|11803.67|11803.67|11802.89|11802.89|0
1629883320000|2021-08-25 09:22:00|11803.02|11803.02|11802.01|11802.01|11803.02|11803.02|11802.01|11802.01|0
1629883330000|2021-08-25 09:22:10|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|11802.55|0
1629883340000|2021-08-25 09:22:20|11803.55|11803.55|11802.55|11802.55|11803.55|11803.55|11802.55|11802.55|0
1629883350000|2021-08-25 09:22:30|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|11803.06|0
1629883360000|2021-08-25 09:22:40|11803.54|11803.54|11802.32|11802.32|11803.54|11803.54|11802.32|11802.32|0
1629883380000|2021-08-25 09:23:00|11802.41|11802.41|11802.62|11802.62|11802.65|11802.65|11802.41|11802.41|0
1629883410000|2021-08-25 09:23:30|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|11802.67|0
1629883420000|2021-08-25 09:23:40|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|0
1629883460000|2021-08-25 09:24:20|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|11801.45|0
1629883490000|2021-08-25 09:24:50|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|11801.24|0
1629883500000|2021-08-25 09:25:00|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|0
1629883510000|2021-08-25 09:25:10|11803.68|11803.68|11802.45|11802.45|11803.68|11803.68|11802.45|11802.45|0
1629883520000|2021-08-25 09:25:20|11803.45|11803.45|11803.45|11803.45|11803.45|11803.45|11803.45|11803.45|0
1629883560000|2021-08-25 09:26:00|11803.58|11803.58|11802.63|11802.63|11803.58|11803.58|11802.58|11802.58|0
1629883570000|2021-08-25 09:26:10|11802.58|11802.58|11802.58|11802.58|11802.58|11802.58|11802.58|11802.58|0
1629883600000|2021-08-25 09:26:40|11802.66|11802.66|11802.5|11802.5|11802.66|11802.66|11802.5|11802.5|0
1629883620000|2021-08-25 09:27:00|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|11802.33|0
1629883640000|2021-08-25 09:27:20|11802.5|11802.5|11802.5|11802.5|11802.5|11802.5|11802.5|11802.5|0
1629883650000|2021-08-25 09:27:30|11802.66|11802.66|11801.66|11801.66|11802.66|11802.66|11801.66|11801.66|0
1629883670000|2021-08-25 09:27:50|11801.5|11801.5|11801.6|11801.6|11801.6|11801.6|11801.5|11801.5|0
1629883710000|2021-08-25 09:28:30|11801.82|11801.82|11801.82|11801.82|11801.82|11801.82|11801.82|11801.82|0
1629883730000|2021-08-25 09:28:50|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|11801.8|0
1629883770000|2021-08-25 09:29:30|11802.8|11802.8|11803.15|11803.15|11803.15|11803.15|11802.8|11802.8|0
1629883800000|2021-08-25 09:30:00|11803.56|11803.56|11804.15|11804.15|11804.15|11804.15|11803.15|11803.15|0
1629883810000|2021-08-25 09:30:10|11804.37|11804.37|11805.37|11805.37|11805.37|11805.37|11804.37|11804.37|0
1629883820000|2021-08-25 09:30:20|11805.81|11805.81|11805.81|11805.81|11805.81|11805.81|11805.81|11805.81|0
1629883840000|2021-08-25 09:30:40|11805.94|11805.94|11805.94|11805.94|11805.94|11805.94|11805.94|11805.94|0
1629883850000|2021-08-25 09:30:50|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|11806.42|0
1629883860000|2021-08-25 09:31:00|11806.66|11806.66|11805.87|11805.87|11806.66|11806.66|11805.7|11805.7|0
1629883870000|2021-08-25 09:31:10|11807.1|11807.1|11807.1|11807.1|11807.36|11807.36|11807.1|11807.1|0
1629883940000|2021-08-25 09:32:20|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|11807.25|0
1629884000000|2021-08-25 09:33:20|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|11807.16|0
1629884060000|2021-08-25 09:34:20|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|11804.7|0
1629884070000|2021-08-25 09:34:30|11801.69|11801.69|11801.42|11801.42|11801.69|11801.69|11801.42|11801.42|0
1629884110000|2021-08-25 09:35:10|11802.43|11802.43|11802.43|11802.43|11802.43|11802.43|11802.43|11802.43|0
1629884120000|2021-08-25 09:35:20|11802.54|11802.54|11802.54|11802.54|11802.54|11802.54|11802.54|11802.54|0
1629884130000|2021-08-25 09:35:30|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|0
1629884140000|2021-08-25 09:35:40|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|11803.12|0
1629884150000|2021-08-25 09:35:50|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|11802.71|0
1629884180000|2021-08-25 09:36:20|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|11803.71|0
1629884200000|2021-08-25 09:36:40|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|11804.68|0
1629884220000|2021-08-25 09:37:00|11804.83|11804.83|11805.07|11805.07|11805.07|11805.07|11804.83|11804.83|0
1629884230000|2021-08-25 09:37:10|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|11804.07|0
1629884250000|2021-08-25 09:37:30|11804.2|11804.2|11804.88|11804.88|11805.01|11805.01|11804.2|11804.2|0
1629884260000|2021-08-25 09:37:40|11805.01|11805.01|11805.01|11805.01|11805.01|11805.01|11805.01|11805.01|0
1629884280000|2021-08-25 09:38:00|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|11804.87|0
1629884330000|2021-08-25 09:38:50|11805.87|11805.87|11805.87|11805.87|11805.87|11805.87|11805.87|11805.87|0
1629884370000|2021-08-25 09:39:30|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|11805.69|0
1629884380000|2021-08-25 09:39:40|11805.67|11805.67|11806.32|11806.32|11806.32|11806.32|11805.54|11805.54|0
1629884390000|2021-08-25 09:39:50|11805.91|11805.91|11804.91|11804.91|11805.91|11805.91|11804.91|11804.91|0
1629884410000|2021-08-25 09:40:10|11804.83|11804.83|11804.14|11804.14|11804.83|11804.83|11804.14|11804.14|0
1629884420000|2021-08-25 09:40:20|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|11803.92|0
1629884430000|2021-08-25 09:40:30|11802.91|11802.91|11802.51|11802.51|11802.91|11802.91|11802.51|11802.51|0
1629884460000|2021-08-25 09:41:00|11802.43|11802.43|11803.48|11803.48|11803.83|11803.83|11802.43|11802.43|0
1629884470000|2021-08-25 09:41:10|11803.42|11803.42|11803.37|11803.37|11803.42|11803.42|11803.37|11803.37|0
1629884480000|2021-08-25 09:41:20|11802.14|11802.14|11803.35|11803.35|11803.37|11803.37|11802.14|11802.14|0
1629884500000|2021-08-25 09:41:40|11804.58|11804.58|11804.85|11804.85|11804.85|11804.85|11804.58|11804.58|0
1629884510000|2021-08-25 09:41:50|11804.44|11804.44|11803.73|11803.73|11804.44|11804.44|11803.73|11803.73|0
1629884540000|2021-08-25 09:42:20|11803.78|11803.78|11803.45|11803.45|11803.8|11803.8|11803.45|11803.45|0
1629884550000|2021-08-25 09:42:30|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|11803.23|0
1629884560000|2021-08-25 09:42:40|11802.99|11802.99|11802.99|11802.99|11802.99|11802.99|11802.99|11802.99|0
1629884600000|2021-08-25 09:43:20|11803.03|11803.03|11802.45|11802.45|11803.03|11803.03|11802.45|11802.45|0
1629884630000|2021-08-25 09:43:50|11802.01|11802.01|11801.72|11801.72|11802.01|11802.01|11801.72|11801.72|0
1629884650000|2021-08-25 09:44:10|11801.5|11801.5|11801.25|11801.25|11801.5|11801.5|11801.19|11801.19|0
1629884660000|2021-08-25 09:44:20|11801.26|11801.26|11801.23|11801.23|11801.36|11801.36|11801.23|11801.23|0
1629884670000|2021-08-25 09:44:30|11800|11800|11800.02|11800.02|11800.11|11800.11|11800|11800|0
1629884680000|2021-08-25 09:44:40|11800|11800|11800|11800|11800|11800|11800|11800|0
1629884700000|2021-08-25 09:45:00|11799.98|11799.98|11799.57|11799.57|11799.98|11799.98|11799.37|11799.37|0
1629884720000|2021-08-25 09:45:20|11799.48|11799.48|11800.71|11800.71|11800.71|11800.71|11799.48|11799.48|0
1629884730000|2021-08-25 09:45:30|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|11800.48|0
1629884740000|2021-08-25 09:45:40|11800.94|11800.94|11800.94|11800.94|11800.94|11800.94|11800.94|11800.94|0
1629884760000|2021-08-25 09:46:00|11801.66|11801.66|11801.35|11801.35|11801.83|11801.83|11801.35|11801.35|0
1629884770000|2021-08-25 09:46:10|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|11801.53|0
1629884790000|2021-08-25 09:46:30|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|0
1629884800000|2021-08-25 09:46:40|11801.2|11801.2|11801.2|11801.2|11801.2|11801.2|11801.2|11801.2|0
1629884810000|2021-08-25 09:46:50|11801.37|11801.37|11801.51|11801.51|11801.61|11801.61|11801.37|11801.37|0
1629884820000|2021-08-25 09:47:00|11801.94|11801.94|11800.23|11800.23|11801.94|11801.94|11800.12|11800.12|0
1629884830000|2021-08-25 09:47:10|11800.27|11800.27|11800.02|11800.02|11800.27|11800.27|11800|11800|0
1629884840000|2021-08-25 09:47:20|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|11799.61|0
1629884860000|2021-08-25 09:47:40|11799.2|11799.2|11799.85|11799.85|11799.85|11799.85|11799.2|11799.2|0
1629884870000|2021-08-25 09:47:50|11800.03|11800.03|11799.9|11799.9|11800.03|11800.03|11799.9|11799.9|0
1629884890000|2021-08-25 09:48:10|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|11799.5|0
1629884910000|2021-08-25 09:48:30|11799.65|11799.65|11800.33|11800.33|11800.33|11800.33|11799.65|11799.65|0
1629884930000|2021-08-25 09:48:50|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|11800.27|0
1629884950000|2021-08-25 09:49:10|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|0
1629884970000|2021-08-25 09:49:30|11801.04|11801.04|11800.9|11800.9|11801.3|11801.3|11800.9|11800.9|0
1629884980000|2021-08-25 09:49:40|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|0
1629884990000|2021-08-25 09:49:50|11801.29|11801.29|11801.16|11801.16|11801.29|11801.29|11801.16|11801.16|0
1629885000000|2021-08-25 09:50:00|11800.9|11800.9|11801.03|11801.03|11801.03|11801.03|11800.9|11800.9|0
1629885020000|2021-08-25 09:50:20|11801.01|11801.01|11800.88|11800.88|11801.01|11801.01|11800.88|11800.88|0
1629885040000|2021-08-25 09:50:40|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|11800.61|0
1629885050000|2021-08-25 09:50:50|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|0
1629885070000|2021-08-25 09:51:10|11800.51|11800.51|11800.4|11800.4|11800.51|11800.51|11800.4|11800.4|0
1629885080000|2021-08-25 09:51:20|11800.43|11800.43|11800.32|11800.32|11800.43|11800.43|11800.32|11800.32|0
1629885100000|2021-08-25 09:51:40|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|11800.45|0
1629885120000|2021-08-25 09:52:00|11799.75|11799.75|11799.53|11799.53|11799.75|11799.75|11799.53|11799.53|0
1629885150000|2021-08-25 09:52:30|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|11799.29|0
1629885170000|2021-08-25 09:52:50|11800.3|11800.3|11800.3|11800.3|11800.3|11800.3|11800.3|11800.3|0
1629885180000|2021-08-25 09:53:00|11800.14|11800.14|11800.06|11800.06|11800.14|11800.14|11800.06|11800.06|0
1629885200000|2021-08-25 09:53:20|11800.04|11800.04|11800.04|11800.04|11800.04|11800.04|11800.04|11800.04|0
1629885230000|2021-08-25 09:53:50|11798.81|11798.81|11798.81|11798.81|11798.81|11798.81|11798.81|11798.81|0
1629885280000|2021-08-25 09:54:40|11798.94|11798.94|11797.94|11797.94|11798.94|11798.94|11797.94|11797.94|0
1629885290000|2021-08-25 09:54:50|11797.86|11797.86|11798.1|11798.1|11798.1|11798.1|11797.86|11797.86|0
1629885300000|2021-08-25 09:55:00|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|0
1629885340000|2021-08-25 09:55:40|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|11797.08|0
1629885350000|2021-08-25 09:55:50|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|11796.87|0
1629885370000|2021-08-25 09:56:10|11796.44|11796.44|11796.44|11796.44|11796.44|11796.44|11796.44|11796.44|0
1629885390000|2021-08-25 09:56:30|11795.72|11795.72|11795.86|11795.86|11795.86|11795.86|11795.57|11795.57|0
1629885400000|2021-08-25 09:56:40|11795.72|11795.72|11795.43|11795.43|11795.86|11795.86|11795.43|11795.43|0
1629885420000|2021-08-25 09:57:00|11795.67|11795.67|11795.46|11795.46|11795.67|11795.67|11795.46|11795.46|0
1629885430000|2021-08-25 09:57:10|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|11795.91|0
1629885460000|2021-08-25 09:57:40|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|0
1629885470000|2021-08-25 09:57:50|11795.46|11795.46|11795.7|11795.7|11795.7|11795.7|11795.46|11795.46|0
1629885480000|2021-08-25 09:58:00|11795.87|11795.87|11795.87|11795.87|11795.87|11795.87|11795.87|11795.87|0
1629885490000|2021-08-25 09:58:10|11796.87|11796.87|11795.51|11795.51|11796.87|11796.87|11795.51|11795.51|0
1629885500000|2021-08-25 09:58:20|11795.11|11795.11|11795.11|11795.11|11795.11|11795.11|11795.11|11795.11|0
1629885530000|2021-08-25 09:58:50|11794.79|11794.79|11794.83|11794.83|11794.83|11794.83|11794.79|11794.79|0
1629885550000|2021-08-25 09:59:10|11794.61|11794.61|11794.18|11794.18|11794.61|11794.61|11794.18|11794.18|0
1629885560000|2021-08-25 09:59:20|11793.75|11793.75|11793.54|11793.54|11793.75|11793.75|11793.54|11793.54|0
1629885590000|2021-08-25 09:59:50|11793.75|11793.75|11793.58|11793.58|11793.75|11793.75|11793.58|11793.58|0
1629885600000|2021-08-25 10:00:00|11793.8|11793.8|11795.88|11795.88|11795.88|11795.88|11793.8|11793.8|0
1629885610000|2021-08-25 10:00:10|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|11795.64|0
1629885620000|2021-08-25 10:00:20|11795.66|11795.66|11795.68|11795.68|11795.68|11795.68|11795.66|11795.66|0
1629885650000|2021-08-25 10:00:50|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|0
1629885660000|2021-08-25 10:01:00|11795.46|11795.46|11798.1|11798.1|11798.1|11798.1|11795.46|11795.46|0
1629885670000|2021-08-25 10:01:10|11797.95|11797.95|11797.89|11797.89|11797.95|11797.95|11797.89|11797.89|0
1629885680000|2021-08-25 10:01:20|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|11797.88|0
1629885690000|2021-08-25 10:01:30|11798.14|11798.14|11798.95|11798.95|11798.95|11798.95|11798.14|11798.14|0
1629885700000|2021-08-25 10:01:40|11798.97|11798.97|11799.19|11799.19|11799.19|11799.19|11798.97|11798.97|0
1629885710000|2021-08-25 10:01:50|11800.19|11800.19|11800.19|11800.19|11800.19|11800.19|11800.19|11800.19|0
1629885720000|2021-08-25 10:02:00|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|11800.08|0
1629885780000|2021-08-25 10:03:00|11799.73|11799.73|11800.16|11800.16|11800.16|11800.16|11799.73|11799.73|0
1629885820000|2021-08-25 10:03:40|11799.99|11799.99|11799.82|11799.82|11799.99|11799.99|11799.82|11799.82|0
1629885830000|2021-08-25 10:03:50|11799.58|11799.58|11799.45|11799.45|11799.58|11799.58|11799.45|11799.45|0
1629885840000|2021-08-25 10:04:00|11798.22|11798.22|11798.22|11798.22|11798.22|11798.22|11798.22|11798.22|0
1629885870000|2021-08-25 10:04:30|11798|11798|11798|11798|11798|11798|11798|11798|0
1629885880000|2021-08-25 10:04:40|11797.83|11797.83|11797.83|11797.83|11797.83|11797.83|11797.83|11797.83|0
1629885900000|2021-08-25 10:05:00|11797.98|11797.98|11798.12|11798.12|11798.12|11798.12|11797.98|11797.98|0
1629885910000|2021-08-25 10:05:10|11797.91|11797.91|11798.22|11798.22|11798.31|11798.31|11797.23|11797.23|0
1629885920000|2021-08-25 10:05:20|11798.43|11798.43|11797.91|11797.91|11798.43|11798.43|11797.91|11797.91|0
1629885930000|2021-08-25 10:05:30|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|11799.14|0
1629885950000|2021-08-25 10:05:50|11798.13|11798.13|11798.61|11798.61|11798.61|11798.61|11798.13|11798.13|0
1629885970000|2021-08-25 10:06:10|11799.07|11799.07|11798.23|11798.23|11799.07|11799.07|11798.07|11798.07|0
1629885980000|2021-08-25 10:06:20|11797.23|11797.23|11797.04|11797.04|11797.28|11797.28|11797.04|11797.04|0
1629885990000|2021-08-25 10:06:30|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|0
1629886000000|2021-08-25 10:06:40|11796.55|11796.55|11795.66|11795.66|11796.55|11796.55|11795.66|11795.66|0
1629886010000|2021-08-25 10:06:50|11795.31|11795.31|11795.36|11795.36|11795.36|11795.36|11795.31|11795.31|0
1629886020000|2021-08-25 10:07:00|11795.71|11795.71|11795.87|11795.87|11795.87|11795.87|11795.71|11795.71|0
1629886030000|2021-08-25 10:07:10|11795.7|11795.7|11795.57|11795.57|11795.7|11795.7|11795.57|11795.57|0
1629886090000|2021-08-25 10:08:10|11795.49|11795.49|11795.33|11795.33|11795.49|11795.49|11795.33|11795.33|0
1629886120000|2021-08-25 10:08:40|11795.42|11795.42|11795.42|11795.42|11795.42|11795.42|11795.42|11795.42|0
1629886130000|2021-08-25 10:08:50|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|11795.18|0
1629886140000|2021-08-25 10:09:00|11794.81|11794.81|11794.62|11794.62|11794.81|11794.81|11794.62|11794.62|0
1629886150000|2021-08-25 10:09:10|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|0
1629886160000|2021-08-25 10:09:20|11794.27|11794.27|11793.73|11793.73|11794.27|11794.27|11793.73|11793.73|0
1629886170000|2021-08-25 10:09:30|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|0
1629886200000|2021-08-25 10:10:00|11793.87|11793.87|11793.49|11793.49|11793.87|11793.87|11793.35|11793.35|0
1629886220000|2021-08-25 10:10:20|11794.15|11794.15|11794.15|11794.15|11794.15|11794.15|11794.15|11794.15|0
1629886240000|2021-08-25 10:10:40|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|0
1629886250000|2021-08-25 10:10:50|11793.85|11793.85|11795.21|11795.21|11795.21|11795.21|11793.85|11793.85|0
1629886260000|2021-08-25 10:11:00|11795.5|11795.5|11794.89|11794.89|11795.5|11795.5|11794.89|11794.89|0
1629886270000|2021-08-25 10:11:10|11795.32|11795.32|11795.32|11795.32|11795.53|11795.53|11795.32|11795.32|0
1629886280000|2021-08-25 10:11:20|11795.1|11795.1|11795.33|11795.33|11795.46|11795.46|11795.1|11795.1|0
1629886290000|2021-08-25 10:11:30|11795.12|11795.12|11794.87|11794.87|11795.12|11795.12|11794.82|11794.82|0
1629886300000|2021-08-25 10:11:40|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|11794.51|0
1629886320000|2021-08-25 10:12:00|11794.85|11794.85|11794.85|11794.85|11794.85|11794.85|11794.63|11794.63|0
1629886330000|2021-08-25 10:12:10|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|0
1629886350000|2021-08-25 10:12:30|11794.61|11794.61|11793.38|11793.38|11794.61|11794.61|11793.38|11793.38|0
1629886360000|2021-08-25 10:12:40|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|0
1629886370000|2021-08-25 10:12:50|11791.86|11791.86|11791.7|11791.7|11791.86|11791.86|11791.7|11791.7|0
1629886390000|2021-08-25 10:13:10|11792.11|11792.11|11792.54|11792.54|11792.54|11792.54|11792.11|11792.11|0
1629886400000|2021-08-25 10:13:20|11792.11|11792.11|11791.89|11791.89|11792.11|11792.11|11791.89|11791.89|0
1629886440000|2021-08-25 10:14:00|11791.73|11791.73|11791.86|11791.86|11791.86|11791.86|11791.73|11791.73|0
1629886460000|2021-08-25 10:14:20|11791.99|11791.99|11792.25|11792.25|11792.25|11792.25|11791.99|11791.99|0
1629886480000|2021-08-25 10:14:40|11792.41|11792.41|11793.64|11793.64|11793.64|11793.64|11792.41|11792.41|0
1629886500000|2021-08-25 10:15:00|11795.65|11795.65|11795.58|11795.58|11795.65|11795.65|11795.58|11795.58|0
1629886530000|2021-08-25 10:15:30|11795.34|11795.34|11794.98|11794.98|11795.34|11795.34|11794.98|11794.98|0
1629886540000|2021-08-25 10:15:40|11794.81|11794.81|11794.59|11794.59|11794.81|11794.81|11794.59|11794.59|0
1629886550000|2021-08-25 10:15:50|11794.75|11794.75|11791.42|11791.42|11794.75|11794.75|11791.42|11791.42|0
1629886560000|2021-08-25 10:16:00|11791.58|11791.58|11791.17|11791.17|11791.58|11791.58|11791.17|11791.17|0
1629886580000|2021-08-25 10:16:20|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|11791.39|0
1629886610000|2021-08-25 10:16:50|11791.22|11791.22|11791.98|11791.98|11791.98|11791.98|11791.22|11791.22|0
1629886620000|2021-08-25 10:17:00|11793.99|11793.99|11794.38|11794.38|11794.38|11794.38|11793.99|11793.99|0
1629886630000|2021-08-25 10:17:10|11794.16|11794.16|11793.95|11793.95|11794.16|11794.16|11793.95|11793.95|0
1629886640000|2021-08-25 10:17:20|11793.19|11793.19|11792.93|11792.93|11793.19|11793.19|11792.93|11792.93|0
1629886660000|2021-08-25 10:17:40|11792.42|11792.42|11791.41|11791.41|11792.42|11792.42|11791.41|11791.41|0
1629886680000|2021-08-25 10:18:00|11791.55|11791.55|11790.67|11790.67|11791.55|11791.55|11790.54|11790.54|0
1629886690000|2021-08-25 10:18:10|11790.94|11790.94|11790.94|11790.94|11790.94|11790.94|11790.94|11790.94|0
1629886710000|2021-08-25 10:18:30|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|0
1629886720000|2021-08-25 10:18:40|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|11791.05|0
1629886730000|2021-08-25 10:18:50|11791.22|11791.22|11791.93|11791.93|11791.93|11791.93|11791.22|11791.22|0
1629886770000|2021-08-25 10:19:30|11791.95|11791.95|11792.38|11792.38|11792.38|11792.38|11791.95|11791.95|0
1629886790000|2021-08-25 10:19:50|11792.14|11792.14|11791.9|11791.9|11792.14|11792.14|11791.9|11791.9|0
1629886800000|2021-08-25 10:20:00|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|11792.17|0
1629886810000|2021-08-25 10:20:10|11792.4|11792.4|11792.4|11792.4|11792.4|11792.4|11792.4|11792.4|0
1629886820000|2021-08-25 10:20:20|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|11792.57|0
1629886830000|2021-08-25 10:20:30|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|11793.57|0
1629886870000|2021-08-25 10:21:10|11793.79|11793.79|11793.81|11793.81|11793.81|11793.81|11793.79|11793.79|0
1629886880000|2021-08-25 10:21:20|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|11793.59|0
1629886900000|2021-08-25 10:21:40|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|11793.39|0
1629886920000|2021-08-25 10:22:00|11793.8|11793.8|11795.18|11795.18|11795.18|11795.18|11793.8|11793.8|0
1629886940000|2021-08-25 10:22:20|11795.62|11795.62|11796.13|11796.13|11796.13|11796.13|11795.62|11795.62|0
1629886960000|2021-08-25 10:22:40|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|11796.35|0
1629886970000|2021-08-25 10:22:50|11796.59|11796.59|11796.59|11796.59|11796.59|11796.59|11796.59|11796.59|0
1629886980000|2021-08-25 10:23:00|11797.02|11797.02|11794.14|11794.14|11797.02|11797.02|11794.14|11794.14|0
1629886990000|2021-08-25 10:23:10|11795.14|11795.14|11794.68|11794.68|11795.14|11795.14|11794.68|11794.68|0
1629887030000|2021-08-25 10:23:50|11794.62|11794.62|11794.68|11794.68|11794.68|11794.68|11794.62|11794.62|0
1629887040000|2021-08-25 10:24:00|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|0
1629887120000|2021-08-25 10:25:20|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|0
1629887130000|2021-08-25 10:25:30|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|11794.3|0
1629887140000|2021-08-25 10:25:40|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|11794.56|0
1629887170000|2021-08-25 10:26:10|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|11794.54|0
1629887200000|2021-08-25 10:26:40|11793.31|11793.31|11794.54|11794.54|11794.54|11794.54|11793.31|11793.31|0
1629887240000|2021-08-25 10:27:20|11794.28|11794.28|11794.28|11794.28|11794.28|11794.28|11794.28|11794.28|0
1629887270000|2021-08-25 10:27:50|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1629887280000|2021-08-25 10:28:00|11793.78|11793.78|11792.75|11792.75|11793.78|11793.78|11792.75|11792.75|0
1629887290000|2021-08-25 10:28:10|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|11791.93|0
1629887310000|2021-08-25 10:28:30|11792.34|11792.34|11792.17|11792.17|11792.34|11792.34|11792.17|11792.17|0
1629887320000|2021-08-25 10:28:40|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|11791.96|0
1629887340000|2021-08-25 10:29:00|11792.13|11792.13|11792.88|11792.88|11792.88|11792.88|11792.13|11792.13|0
1629887350000|2021-08-25 10:29:10|11793.05|11793.05|11793.31|11793.31|11793.31|11793.31|11793.05|11793.05|0
1629887370000|2021-08-25 10:29:30|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|11793.65|0
1629887380000|2021-08-25 10:29:40|11793.87|11793.87|11793.89|11793.89|11793.89|11793.89|11793.65|11793.65|0
1629887390000|2021-08-25 10:29:50|11794.4|11794.4|11794.57|11794.57|11794.57|11794.57|11794.4|11794.4|0
1629887400000|2021-08-25 10:30:00|11793.34|11793.34|11793.94|11793.94|11794.11|11794.11|11793.34|11793.34|0
1629887410000|2021-08-25 10:30:10|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|11793.77|0
1629887420000|2021-08-25 10:30:20|11792.96|11792.96|11792.55|11792.55|11792.96|11792.96|11792.55|11792.55|0
1629887440000|2021-08-25 10:30:40|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|11792.19|0
1629887450000|2021-08-25 10:30:50|11792.35|11792.35|11792.08|11792.08|11792.48|11792.48|11792.08|11792.08|0
1629887460000|2021-08-25 10:31:00|11792.34|11792.34|11792.13|11792.13|11792.34|11792.34|11792.13|11792.13|0
1629887500000|2021-08-25 10:31:40|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|11792.29|0
1629887520000|2021-08-25 10:32:00|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|11792.34|0
1629887530000|2021-08-25 10:32:10|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|11791.34|0
1629887540000|2021-08-25 10:32:20|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|11791.12|0
1629887550000|2021-08-25 10:32:30|11791.04|11791.04|11790.33|11790.33|11791.04|11791.04|11790.33|11790.33|0
1629887560000|2021-08-25 10:32:40|11790.55|11790.55|11790.55|11790.55|11790.55|11790.55|11790.55|11790.55|0
1629887570000|2021-08-25 10:32:50|11790.68|11790.68|11790.34|11790.34|11790.68|11790.68|11790.34|11790.34|0
1629887580000|2021-08-25 10:33:00|11789.34|11789.34|11790.34|11790.34|11790.34|11790.34|11789.34|11789.34|0
1629887590000|2021-08-25 10:33:10|11791.34|11791.34|11791.13|11791.13|11791.34|11791.34|11791.13|11791.13|0
1629887600000|2021-08-25 10:33:20|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|11791.47|0
1629887640000|2021-08-25 10:34:00|11790.47|11790.47|11790.3|11790.3|11790.47|11790.47|11790.3|11790.3|0
1629887650000|2021-08-25 10:34:10|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|0
1629887680000|2021-08-25 10:34:40|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|11791.38|0
1629887700000|2021-08-25 10:35:00|11791.56|11791.56|11791.38|11791.38|11791.56|11791.56|11791.38|11791.38|0
1629887720000|2021-08-25 10:35:20|11791.56|11791.56|11791.56|11791.56|11791.56|11791.56|11791.56|11791.56|0
1629887780000|2021-08-25 10:36:20|11791.38|11791.38|11792.2|11792.2|11792.2|11792.2|11791.38|11791.38|0
1629887830000|2021-08-25 10:37:10|11792.61|11792.61|11791.79|11791.79|11792.61|11792.61|11791.79|11791.79|0
1629887850000|2021-08-25 10:37:30|11791.58|11791.58|11791.31|11791.31|11791.58|11791.58|11791.31|11791.31|0
1629887860000|2021-08-25 10:37:40|11791.09|11791.09|11791.09|11791.09|11791.09|11791.09|11791.09|11791.09|0
1629887880000|2021-08-25 10:38:00|11791.31|11791.31|11791.31|11791.31|11791.31|11791.31|11791.31|11791.31|0
1629887890000|2021-08-25 10:38:10|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|11791.22|0
1629887900000|2021-08-25 10:38:20|11791.07|11791.07|11792.78|11792.78|11792.78|11792.78|11791.07|11791.07|0
1629887910000|2021-08-25 10:38:30|11792.57|11792.57|11792.45|11792.45|11792.57|11792.57|11792.21|11792.21|0
1629887980000|2021-08-25 10:39:40|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|0
1629887990000|2021-08-25 10:39:50|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|11792.7|0
1629888000000|2021-08-25 10:40:00|11791.7|11791.7|11791.7|11791.7|11791.7|11791.7|11791.7|11791.7|0
1629888020000|2021-08-25 10:40:20|11791.93|11791.93|11791.7|11791.7|11791.93|11791.93|11791.7|11791.7|0
1629888030000|2021-08-25 10:40:30|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|11791.87|0
1629888040000|2021-08-25 10:40:40|11792.09|11792.09|11792.3|11792.3|11792.3|11792.3|11792.09|11792.09|0
1629888060000|2021-08-25 10:41:00|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|11792.13|0
1629888070000|2021-08-25 10:41:10|11792.47|11792.47|11792.64|11792.64|11792.64|11792.64|11792.47|11792.47|0
1629888080000|2021-08-25 10:41:20|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|11792.47|0
1629888090000|2021-08-25 10:41:30|11792.64|11792.64|11792.81|11792.81|11792.81|11792.81|11792.64|11792.64|0
1629888120000|2021-08-25 10:42:00|11792.64|11792.64|11791.74|11791.74|11792.99|11792.99|11791.74|11791.74|0
1629888130000|2021-08-25 10:42:10|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|11792.74|0
1629888150000|2021-08-25 10:42:30|11791.74|11791.74|11790.51|11790.51|11792.74|11792.74|11790.51|11790.51|0
1629888160000|2021-08-25 10:42:40|11790.16|11790.16|11790.51|11790.51|11790.51|11790.51|11790.16|11790.16|0
1629888200000|2021-08-25 10:43:20|11789.29|11789.29|11788.57|11788.57|11789.29|11789.29|11788.57|11788.57|0
1629888210000|2021-08-25 10:43:30|11789.07|11789.07|11788.48|11788.48|11789.07|11789.07|11788.48|11788.48|0
1629888220000|2021-08-25 10:43:40|11788.98|11788.98|11788.09|11788.09|11789|11789|11788.09|11788.09|0
1629888230000|2021-08-25 10:43:50|11787.87|11787.87|11787.8|11787.8|11787.87|11787.87|11787.8|11787.8|0
1629888240000|2021-08-25 10:44:00|11787.64|11787.64|11787.88|11787.88|11787.88|11787.88|11787.64|11787.64|0
1629888250000|2021-08-25 10:44:10|11788.88|11788.88|11789.12|11789.12|11789.56|11789.56|11788.88|11788.88|0
1629888260000|2021-08-25 10:44:20|11788.62|11788.62|11788.62|11788.62|11788.62|11788.62|11788.62|11788.62|0
1629888270000|2021-08-25 10:44:30|11788.54|11788.54|11788.39|11788.39|11788.62|11788.62|11788.39|11788.39|0
1629888280000|2021-08-25 10:44:40|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|11788.9|0
1629888290000|2021-08-25 10:44:50|11789.33|11789.33|11789.11|11789.11|11789.33|11789.33|11789.11|11789.11|0
1629888300000|2021-08-25 10:45:00|11788.61|11788.61|11788.39|11788.39|11788.61|11788.61|11788.39|11788.39|0
1629888310000|2021-08-25 10:45:10|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|0
1629888320000|2021-08-25 10:45:20|11787.82|11787.82|11787.82|11787.82|11787.82|11787.82|11787.82|11787.82|0
1629888340000|2021-08-25 10:45:40|11787.78|11787.78|11788.19|11788.19|11788.19|11788.19|11787.78|11787.78|0
1629888350000|2021-08-25 10:45:50|11789.01|11789.01|11788.97|11788.97|11789.01|11789.01|11788.81|11788.81|0
1629888370000|2021-08-25 10:46:10|11788.56|11788.56|11788.56|11788.56|11789.07|11789.07|11788.56|11788.56|0
1629888380000|2021-08-25 10:46:20|11788.35|11788.35|11787.94|11787.94|11788.35|11788.35|11787.94|11787.94|0
1629888390000|2021-08-25 10:46:30|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|11787.73|0
1629888400000|2021-08-25 10:46:40|11787.65|11787.65|11786.25|11786.25|11787.65|11787.65|11786.25|11786.25|0
1629888410000|2021-08-25 10:46:50|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|11786.28|0
1629888420000|2021-08-25 10:47:00|11785.93|11785.93|11785.28|11785.28|11786.28|11786.28|11785.28|11785.28|0
1629888430000|2021-08-25 10:47:10|11785.44|11785.44|11785.2|11785.2|11785.44|11785.44|11785.2|11785.2|0
1629888450000|2021-08-25 10:47:30|11785.42|11785.42|11785.2|11785.2|11785.42|11785.42|11785.2|11785.2|0
1629888470000|2021-08-25 10:47:50|11785.7|11785.7|11785.62|11785.62|11785.7|11785.7|11785.62|11785.62|0
1629888480000|2021-08-25 10:48:00|11785.12|11785.12|11784.3|11784.3|11785.12|11785.12|11784.3|11784.3|0
1629888490000|2021-08-25 10:48:10|11784.17|11784.17|11784.17|11784.17|11784.17|11784.17|11784.17|11784.17|0
1629888510000|2021-08-25 10:48:30|11785.4|11785.4|11785.4|11785.4|11785.4|11785.4|11785.4|11785.4|0
1629888520000|2021-08-25 10:48:40|11785.81|11785.81|11786.81|11786.81|11786.81|11786.81|11785.81|11785.81|0
1629888540000|2021-08-25 10:49:00|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|0
1629888560000|2021-08-25 10:49:20|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|11786.24|0
1629888650000|2021-08-25 10:50:50|11786.7|11786.7|11787.52|11787.52|11787.93|11787.93|11786.7|11786.7|0
1629888660000|2021-08-25 10:51:00|11787.73|11787.73|11787.95|11787.95|11787.95|11787.95|11787.73|11787.73|0
1629888690000|2021-08-25 10:51:30|11788.21|11788.21|11788.21|11788.21|11788.21|11788.21|11788.21|11788.21|0
1629888700000|2021-08-25 10:51:40|11788.43|11788.43|11788.21|11788.21|11788.43|11788.43|11788.21|11788.21|0
1629888710000|2021-08-25 10:51:50|11788.08|11788.08|11788.05|11788.05|11788.08|11788.08|11787.82|11787.82|0
1629888720000|2021-08-25 10:52:00|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|11787.92|0
1629888730000|2021-08-25 10:52:10|11788.28|11788.28|11786.92|11786.92|11788.28|11788.28|11786.92|11786.92|0
1629888740000|2021-08-25 10:52:20|11786.79|11786.79|11786.66|11786.66|11786.79|11786.79|11786.66|11786.66|0
1629888760000|2021-08-25 10:52:40|11786.89|11786.89|11786.07|11786.07|11786.89|11786.89|11786.07|11786.07|0
1629888780000|2021-08-25 10:53:00|11785.9|11785.9|11785.77|11785.77|11785.9|11785.9|11785.77|11785.77|0
1629888820000|2021-08-25 10:53:40|11784.77|11784.77|11785.77|11785.77|11785.77|11785.77|11784.77|11784.77|0
1629888830000|2021-08-25 10:53:50|11785.9|11785.9|11785.9|11785.9|11785.9|11785.9|11785.9|11785.9|0
1629888840000|2021-08-25 10:54:00|11785.49|11785.49|11786.5|11786.5|11786.5|11786.5|11785.49|11785.49|0
1629888860000|2021-08-25 10:54:20|11786.37|11786.37|11786.37|11786.37|11786.37|11786.37|11786.37|11786.37|0
1629888890000|2021-08-25 10:54:50|11786.45|11786.45|11787.41|11787.41|11787.41|11787.41|11786.45|11786.45|0
1629888900000|2021-08-25 10:55:00|11787.65|11787.65|11787.89|11787.89|11787.89|11787.89|11787.65|11787.65|0
1629888910000|2021-08-25 10:55:10|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|11787.9|0
1629888920000|2021-08-25 10:55:20|11788.41|11788.41|11787.41|11787.41|11788.41|11788.41|11787.41|11787.41|0
1629888930000|2021-08-25 10:55:30|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|11787.65|0
1629888950000|2021-08-25 10:55:50|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|11787.75|0
1629888970000|2021-08-25 10:56:10|11787.99|11787.99|11788.71|11788.71|11788.71|11788.71|11787.99|11787.99|0
1629888990000|2021-08-25 10:56:30|11788.88|11788.88|11787.44|11787.44|11788.88|11788.88|11787.44|11787.44|0
1629889030000|2021-08-25 10:57:10|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|11786.96|0
1629889050000|2021-08-25 10:57:30|11787.13|11787.13|11787.3|11787.3|11787.3|11787.3|11787.13|11787.13|0
1629889070000|2021-08-25 10:57:50|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|11787.17|0
1629889100000|2021-08-25 10:58:20|11786.93|11786.93|11786.93|11786.93|11786.93|11786.93|11786.93|11786.93|0
1629889130000|2021-08-25 10:58:50|11787.36|11787.36|11787.65|11787.65|11787.65|11787.65|11787.36|11787.36|0
1629889140000|2021-08-25 10:59:00|11787.91|11787.91|11786.43|11786.43|11787.91|11787.91|11786.43|11786.43|0
1629889150000|2021-08-25 10:59:10|11787.43|11787.43|11786.43|11786.43|11787.43|11787.43|11786.43|11786.43|0
1629889170000|2021-08-25 10:59:30|11786.94|11786.94|11787.35|11787.35|11787.76|11787.76|11786.94|11786.94|0
1629889180000|2021-08-25 10:59:40|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|11788.36|0
1629889190000|2021-08-25 10:59:50|11788.14|11788.14|11787.5|11787.5|11788.14|11788.14|11787.5|11787.5|0
1629889200000|2021-08-25 11:00:00|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|11787.34|0
1629889220000|2021-08-25 11:00:20|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|0
1629889230000|2021-08-25 11:00:30|11786.83|11786.83|11785.83|11785.83|11786.83|11786.83|11785.83|11785.83|0
1629889260000|2021-08-25 11:01:00|11785.62|11785.62|11785.62|11785.62|11785.62|11785.62|11785.62|11785.62|0
1629889290000|2021-08-25 11:01:30|11785.86|11785.86|11785.4|11785.4|11785.86|11785.86|11785.4|11785.4|0
1629889310000|2021-08-25 11:01:50|11784.92|11784.92|11784.92|11784.92|11784.92|11784.92|11784.92|11784.92|0
1629889360000|2021-08-25 11:02:40|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|0
1629889380000|2021-08-25 11:03:00|11784.5|11784.5|11784.73|11784.73|11784.97|11784.97|11784.5|11784.5|0
1629889420000|2021-08-25 11:03:40|11785|11785|11784.78|11784.78|11785|11785|11784.78|11784.78|0
1629889440000|2021-08-25 11:04:00|11784.52|11784.52|11785.32|11785.32|11785.32|11785.32|11784.52|11784.52|0
1629889460000|2021-08-25 11:04:20|11785.39|11785.39|11785.47|11785.47|11785.47|11785.47|11785.39|11785.39|0
1629889470000|2021-08-25 11:04:30|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|0
1629889480000|2021-08-25 11:04:40|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|11785.06|0
1629889500000|2021-08-25 11:05:00|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|11784.06|0
1629889510000|2021-08-25 11:05:10|11783.82|11783.82|11786.48|11786.48|11786.48|11786.48|11783.82|11783.82|0
1629889560000|2021-08-25 11:06:00|11786.65|11786.65|11786.65|11786.65|11786.65|11786.65|11786.65|11786.65|0
1629889570000|2021-08-25 11:06:10|11786.86|11786.86|11785.59|11785.59|11786.86|11786.86|11785.59|11785.59|0
1629889580000|2021-08-25 11:06:20|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|11784.59|0
1629889610000|2021-08-25 11:06:50|11784.43|11784.43|11784.36|11784.36|11784.43|11784.43|11783.2|11783.2|0
1629889620000|2021-08-25 11:07:00|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|0
1629889630000|2021-08-25 11:07:10|11783.27|11783.27|11780.3|11780.3|11783.27|11783.27|11780.3|11780.3|0
1629889640000|2021-08-25 11:07:20|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|11780.08|0
1629889680000|2021-08-25 11:08:00|11779.67|11779.67|11780.08|11780.08|11780.08|11780.08|11779.67|11779.67|0
1629889690000|2021-08-25 11:08:10|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|0
1629889700000|2021-08-25 11:08:20|11778.29|11778.29|11778.29|11778.29|11778.29|11778.29|11778.29|11778.29|0
1629889710000|2021-08-25 11:08:30|11778.12|11778.12|11778.12|11778.12|11778.12|11778.12|11778.12|11778.12|0
1629889720000|2021-08-25 11:08:40|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|11777.77|0
1629889730000|2021-08-25 11:08:50|11777.41|11777.41|11777.41|11777.41|11777.41|11777.41|11777.41|11777.41|0
1629889750000|2021-08-25 11:09:10|11777.24|11777.24|11776.93|11776.93|11777.24|11777.24|11776.93|11776.93|0
1629889790000|2021-08-25 11:09:50|11775.92|11775.92|11775.92|11775.92|11775.92|11775.92|11775.92|11775.92|0
1629889800000|2021-08-25 11:10:00|11775.51|11775.51|11775.38|11775.38|11775.51|11775.51|11775.3|11775.3|0
1629889810000|2021-08-25 11:10:10|11775.34|11775.34|11775.54|11775.54|11775.54|11775.54|11775.34|11775.34|0
1629889830000|2021-08-25 11:10:30|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|0
1629889840000|2021-08-25 11:10:40|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|0
1629889850000|2021-08-25 11:10:50|11774.64|11774.64|11774.64|11774.64|11774.64|11774.64|11774.64|11774.64|0
1629889870000|2021-08-25 11:11:10|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|11774.17|0
1629889880000|2021-08-25 11:11:20|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|0
1629889900000|2021-08-25 11:11:40|11774.62|11774.62|11774.62|11774.62|11774.62|11774.62|11774.62|11774.62|0
1629889920000|2021-08-25 11:12:00|11775.62|11775.62|11774.76|11774.76|11775.86|11775.86|11774.76|11774.76|0
1629889930000|2021-08-25 11:12:10|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|11774.23|0
1629889940000|2021-08-25 11:12:20|11773.87|11773.87|11773.46|11773.46|11773.87|11773.87|11773.46|11773.46|0
1629889960000|2021-08-25 11:12:40|11772.75|11772.75|11771.75|11771.75|11772.75|11772.75|11771.75|11771.75|0
1629889970000|2021-08-25 11:12:50|11771.39|11771.39|11771.7|11771.7|11771.7|11771.7|11771.39|11771.39|0
1629889980000|2021-08-25 11:13:00|11771.94|11771.94|11770.71|11770.71|11771.94|11771.94|11770.71|11770.71|0
1629890010000|2021-08-25 11:13:30|11770.3|11770.3|11770.3|11770.3|11770.3|11770.3|11770.3|11770.3|0
1629890020000|2021-08-25 11:13:40|11770.2|11770.2|11770.2|11770.2|11770.2|11770.2|11770.2|11770.2|0
1629890030000|2021-08-25 11:13:50|11770.15|11770.15|11770.15|11770.15|11770.15|11770.15|11770.15|11770.15|0
1629890080000|2021-08-25 11:14:40|11771.38|11771.38|11772.1|11772.1|11772.1|11772.1|11771.38|11771.38|0
1629890100000|2021-08-25 11:15:00|11771.93|11771.93|11771.93|11771.93|11771.93|11771.93|11771.93|11771.93|0
1629890130000|2021-08-25 11:15:30|11771.52|11771.52|11771.52|11771.52|11771.52|11771.52|11771.11|11771.11|0
1629890150000|2021-08-25 11:15:50|11771.08|11771.08|11771.08|11771.08|11771.08|11771.08|11771.08|11771.08|0
1629890170000|2021-08-25 11:16:10|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|0
1629890220000|2021-08-25 11:17:00|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|11770.95|0
1629890230000|2021-08-25 11:17:10|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|0
1629890240000|2021-08-25 11:17:20|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|0
1629890250000|2021-08-25 11:17:30|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|11771.36|0
1629890270000|2021-08-25 11:17:50|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|11771.57|0
1629890280000|2021-08-25 11:18:00|11771.98|11771.98|11771.85|11771.85|11771.98|11771.98|11771.85|11771.85|0
1629890300000|2021-08-25 11:18:20|11771.69|11771.69|11771.62|11771.62|11771.69|11771.69|11771.62|11771.62|0
1629890310000|2021-08-25 11:18:30|11771.08|11771.08|11771.08|11771.08|11771.08|11771.08|11771.08|11771.08|0
1629890330000|2021-08-25 11:18:50|11770.54|11770.54|11768.53|11768.53|11770.54|11770.54|11768.53|11768.53|0
1629890340000|2021-08-25 11:19:00|11768.12|11768.12|11768.94|11768.94|11768.94|11768.94|11768.12|11768.12|0
1629890360000|2021-08-25 11:19:20|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|11768.46|0
1629890370000|2021-08-25 11:19:30|11768.59|11768.59|11768.72|11768.72|11768.72|11768.72|11768.59|11768.59|0
1629890390000|2021-08-25 11:19:50|11768.64|11768.64|11768.64|11768.64|11768.64|11768.64|11768.64|11768.64|0
1629890400000|2021-08-25 11:20:00|11767.64|11767.64|11767.64|11767.64|11767.64|11767.64|11767.64|11767.64|0
1629890420000|2021-08-25 11:20:20|11767.42|11767.42|11767.21|11767.21|11767.42|11767.42|11767.21|11767.21|0
1629890430000|2021-08-25 11:20:30|11763.94|11763.94|11763.7|11763.7|11763.94|11763.94|11763.7|11763.7|0
1629890440000|2021-08-25 11:20:40|11762.48|11762.48|11762.3|11762.3|11762.48|11762.48|11762.3|11762.3|0
1629890450000|2021-08-25 11:20:50|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|11761.95|0
1629890460000|2021-08-25 11:21:00|11762.12|11762.12|11759.61|11759.61|11762.12|11762.12|11759.4|11759.4|0
1629890470000|2021-08-25 11:21:10|11758.79|11758.79|11758.62|11758.62|11758.79|11758.79|11758.62|11758.62|0
1629890480000|2021-08-25 11:21:20|11758.66|11758.66|11758.66|11758.66|11758.66|11758.66|11758.66|11758.66|0
1629890490000|2021-08-25 11:21:30|11758.22|11758.22|11758.22|11758.22|11758.22|11758.22|11758.22|11758.22|0
1629890500000|2021-08-25 11:21:40|11755.99|11755.99|11754.24|11754.24|11755.99|11755.99|11754.24|11754.24|0
1629890510000|2021-08-25 11:21:50|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|0
1629890520000|2021-08-25 11:22:00|11753.07|11753.07|11752.83|11752.83|11753.07|11753.07|11752.83|11752.83|0
1629890530000|2021-08-25 11:22:10|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|0
1629890540000|2021-08-25 11:22:20|11751.59|11751.59|11753|11753|11753|11753|11751.59|11751.59|0
1629890550000|2021-08-25 11:22:30|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|11753.43|0
1629890560000|2021-08-25 11:22:40|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|0
1629890580000|2021-08-25 11:23:00|11752.95|11752.95|11752.62|11752.62|11752.95|11752.95|11752.62|11752.62|0
1629890590000|2021-08-25 11:23:10|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|11752.21|0
1629890600000|2021-08-25 11:23:20|11751.86|11751.86|11751.86|11751.86|11751.86|11751.86|11750.85|11750.85|0
1629890630000|2021-08-25 11:23:50|11751.62|11751.62|11751.97|11751.97|11751.97|11751.97|11751.62|11751.62|0
1629890640000|2021-08-25 11:24:00|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|0
1629890650000|2021-08-25 11:24:10|11751.96|11751.96|11751.19|11751.19|11751.96|11751.96|11751.19|11751.19|0
1629890660000|2021-08-25 11:24:20|11750.85|11750.85|11751.27|11751.27|11751.27|11751.27|11750.85|11750.85|0
1629890670000|2021-08-25 11:24:30|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|0
1629890710000|2021-08-25 11:25:10|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|0
1629890720000|2021-08-25 11:25:20|11750.07|11750.07|11750.07|11750.07|11750.07|11750.07|11750.07|11750.07|0
1629890760000|2021-08-25 11:26:00|11750.34|11750.34|11750.62|11750.62|11750.62|11750.62|11750.34|11750.34|0
1629890770000|2021-08-25 11:26:10|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|0
1629890790000|2021-08-25 11:26:30|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|0
1629890800000|2021-08-25 11:26:40|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|11750.4|0
1629890900000|2021-08-25 11:28:20|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|0
1629890930000|2021-08-25 11:28:50|11750.8|11750.8|11750.72|11750.72|11750.8|11750.8|11750.72|11750.72|0
1629890960000|2021-08-25 11:29:20|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.33|11750.33|0
1629890970000|2021-08-25 11:29:30|11750.35|11750.35|11749.64|11749.64|11750.35|11750.35|11749.64|11749.64|0
1629891000000|2021-08-25 11:30:00|11750.65|11750.65|11751.03|11751.03|11751.03|11751.03|11750.65|11750.65|0
1629891010000|2021-08-25 11:30:10|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|11751.16|0
1629891020000|2021-08-25 11:30:20|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|11751.03|0
1629891040000|2021-08-25 11:30:40|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|0
1629891070000|2021-08-25 11:31:10|11751.03|11751.03|11748.41|11748.41|11751.03|11751.03|11748.41|11748.41|0
1629891080000|2021-08-25 11:31:20|11748|11748|11749|11749|11749|11749|11748|11748|0
1629891100000|2021-08-25 11:31:40|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|11748.93|0
1629891110000|2021-08-25 11:31:50|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|11748.71|0
1629891120000|2021-08-25 11:32:00|11748.3|11748.3|11748.3|11748.3|11748.3|11748.3|11748.3|11748.3|0
1629891130000|2021-08-25 11:32:10|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|0
1629891140000|2021-08-25 11:32:20|11747.64|11747.64|11748.64|11748.64|11748.64|11748.64|11747.64|11747.64|0
1629891150000|2021-08-25 11:32:30|11749.05|11749.05|11749.05|11749.05|11749.05|11749.05|11749.05|11749.05|0
1629891160000|2021-08-25 11:32:40|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|11750.06|0
1629891180000|2021-08-25 11:33:00|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|0
1629891190000|2021-08-25 11:33:10|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|0
1629891270000|2021-08-25 11:34:30|11750.66|11750.66|11750.66|11750.66|11750.66|11750.66|11750.66|11750.66|0
1629891280000|2021-08-25 11:34:40|11750.82|11750.82|11750.82|11750.82|11750.82|11750.82|11750.82|11750.82|0
1629891290000|2021-08-25 11:34:50|11749.59|11749.59|11749.18|11749.18|11749.59|11749.59|11749.18|11749.18|0
1629891300000|2021-08-25 11:35:00|11749.26|11749.26|11749.26|11749.26|11749.26|11749.26|11749.26|11749.26|0
1629891320000|2021-08-25 11:35:20|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|11749.67|0
1629891370000|2021-08-25 11:36:10|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|0
1629891410000|2021-08-25 11:36:50|11751.08|11751.08|11751.43|11751.43|11751.43|11751.43|11751.08|11751.08|0
1629891440000|2021-08-25 11:37:20|11751.27|11751.27|11751.08|11751.08|11751.27|11751.27|11750.27|11750.27|0
1629891450000|2021-08-25 11:37:30|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|11751.21|0
1629891460000|2021-08-25 11:37:40|11751.38|11751.38|11751.6|11751.6|11751.6|11751.6|11751.38|11751.38|0
1629891470000|2021-08-25 11:37:50|11751.84|11751.84|11752.02|11752.02|11752.15|11752.15|11751.84|11751.84|0
1629891480000|2021-08-25 11:38:00|11751.88|11751.88|11752.42|11752.42|11752.42|11752.42|11751.88|11751.88|0
1629891490000|2021-08-25 11:38:10|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|0
1629891500000|2021-08-25 11:38:20|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|0
1629891530000|2021-08-25 11:38:50|11751.71|11751.71|11752.44|11752.44|11752.44|11752.44|11751.71|11751.71|0
1629891540000|2021-08-25 11:39:00|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|11753.8|0
1629891550000|2021-08-25 11:39:10|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|11754.8|0
1629891560000|2021-08-25 11:39:20|11754.94|11754.94|11754.82|11754.82|11754.94|11754.94|11754.8|11754.8|0
1629891580000|2021-08-25 11:39:40|11754.9|11754.9|11753.9|11753.9|11754.9|11754.9|11753.9|11753.9|0
1629891620000|2021-08-25 11:40:20|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|11754.23|0
1629891660000|2021-08-25 11:41:00|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|11754.94|0
1629891680000|2021-08-25 11:41:20|11755.09|11755.09|11755.09|11755.09|11755.09|11755.09|11755.09|11755.09|0
1629891720000|2021-08-25 11:42:00|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|11757.55|0
1629891740000|2021-08-25 11:42:20|11758.78|11758.78|11758.78|11758.78|11758.78|11758.78|11758.78|11758.78|0
1629891750000|2021-08-25 11:42:30|11760.79|11760.79|11760.79|11760.79|11760.79|11760.79|11760.79|11760.79|0
1629891770000|2021-08-25 11:42:50|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|11761.08|0
1629891780000|2021-08-25 11:43:00|11762.31|11762.31|11762.28|11762.28|11762.52|11762.52|11762.28|11762.28|0
1629891790000|2021-08-25 11:43:10|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|11762.07|0
1629891800000|2021-08-25 11:43:20|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|0
1629891810000|2021-08-25 11:43:30|11763.29|11763.29|11763.45|11763.45|11763.45|11763.45|11763.29|11763.29|0
1629891840000|2021-08-25 11:44:00|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|0
1629891860000|2021-08-25 11:44:20|11763.98|11763.98|11764.25|11764.25|11764.25|11764.25|11763.98|11763.98|0
1629891890000|2021-08-25 11:44:50|11763.02|11763.02|11761.79|11761.79|11763.02|11763.02|11761.79|11761.79|0
1629891900000|2021-08-25 11:45:00|11762.02|11762.02|11765.52|11765.52|11765.52|11765.52|11762.02|11762.02|0
1629891940000|2021-08-25 11:45:40|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|11764.51|0
1629891950000|2021-08-25 11:45:50|11764.16|11764.16|11764.12|11764.12|11764.16|11764.16|11764.12|11764.12|0
1629891960000|2021-08-25 11:46:00|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|0
1629891980000|2021-08-25 11:46:20|11763.62|11763.62|11763.62|11763.62|11763.62|11763.62|11763.62|11763.62|0
1629891990000|2021-08-25 11:46:30|11763.45|11763.45|11763.45|11763.45|11763.45|11763.45|11763.45|11763.45|0
1629892010000|2021-08-25 11:46:50|11762.97|11762.97|11762.73|11762.73|11762.97|11762.97|11762.73|11762.73|0
1629892020000|2021-08-25 11:47:00|11763.14|11763.14|11762.35|11762.35|11763.14|11763.14|11762.35|11762.35|0
1629892050000|2021-08-25 11:47:30|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|11762.14|0
1629892060000|2021-08-25 11:47:40|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|11762.1|0
1629892070000|2021-08-25 11:47:50|11762.27|11762.27|11760.26|11760.26|11762.27|11762.27|11760.26|11760.26|0
1629892080000|2021-08-25 11:48:00|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|11759.85|0
1629892110000|2021-08-25 11:48:30|11760.25|11760.25|11760.25|11760.25|11760.25|11760.25|11760.25|11760.25|0
1629892120000|2021-08-25 11:48:40|11760.48|11760.48|11760.62|11760.62|11760.62|11760.62|11760.41|11760.41|0
1629892130000|2021-08-25 11:48:50|11760.45|11760.45|11760.21|11760.21|11760.45|11760.45|11760.21|11760.21|0
1629892140000|2021-08-25 11:49:00|11759.86|11759.86|11759.82|11759.82|11759.86|11759.86|11759.82|11759.82|0
1629892180000|2021-08-25 11:49:40|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|11759.9|0
1629892210000|2021-08-25 11:50:10|11759.66|11759.66|11759.31|11759.31|11759.79|11759.79|11759.31|11759.31|0
1629892240000|2021-08-25 11:50:40|11759.07|11759.07|11758.99|11758.99|11759.07|11759.07|11758.99|11758.99|0
1629892250000|2021-08-25 11:50:50|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|11760.22|0
1629892260000|2021-08-25 11:51:00|11760.49|11760.49|11760.73|11760.73|11760.73|11760.73|11760.49|11760.49|0
1629892270000|2021-08-25 11:51:10|11761.24|11761.24|11761.24|11761.24|11761.24|11761.24|11761.24|11761.24|0
1629892290000|2021-08-25 11:51:30|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|0
1629892310000|2021-08-25 11:51:50|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|0
1629892320000|2021-08-25 11:52:00|11761.03|11761.03|11761.03|11761.03|11761.03|11761.03|11761.03|11761.03|0
1629892330000|2021-08-25 11:52:10|11761.2|11761.2|11760.79|11760.79|11761.2|11761.2|11760.62|11760.62|0
1629892360000|2021-08-25 11:52:40|11761.03|11761.03|11760.55|11760.55|11761.03|11761.03|11760.55|11760.55|0
1629892380000|2021-08-25 11:53:00|11761.78|11761.78|11762.13|11762.13|11762.13|11762.13|11761.78|11761.78|0
1629892400000|2021-08-25 11:53:20|11761.78|11761.78|11761.78|11761.78|11761.78|11761.78|11761.78|11761.78|0
1629892420000|2021-08-25 11:53:40|11761.68|11761.68|11761.57|11761.57|11761.68|11761.68|11761.57|11761.57|0
1629892460000|2021-08-25 11:54:20|11761.65|11761.65|11761.25|11761.25|11761.65|11761.65|11761.25|11761.25|0
1629892470000|2021-08-25 11:54:30|11761.42|11761.42|11760.41|11760.41|11761.42|11761.42|11760.41|11760.41|0
1629892480000|2021-08-25 11:54:40|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|11760.36|0
1629892510000|2021-08-25 11:55:10|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|11760.16|0
1629892530000|2021-08-25 11:55:30|11760.51|11760.51|11760.51|11760.51|11760.51|11760.51|11760.51|11760.51|0
1629892580000|2021-08-25 11:56:20|11760.73|11760.73|11760.85|11760.85|11760.94|11760.94|11760.73|11760.73|0
1629892590000|2021-08-25 11:56:30|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|11761.02|0
1629892610000|2021-08-25 11:56:50|11761.26|11761.26|11761.04|11761.04|11761.26|11761.26|11760.89|11760.89|0
1629892630000|2021-08-25 11:57:10|11760.99|11760.99|11760.91|11760.91|11760.99|11760.99|11760.7|11760.7|0
1629892640000|2021-08-25 11:57:20|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|11760.86|0
1629892660000|2021-08-25 11:57:40|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|0
1629892670000|2021-08-25 11:57:50|11760.77|11760.77|11760.42|11760.42|11760.77|11760.77|11760.42|11760.42|0
1629892690000|2021-08-25 11:58:10|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|0
1629892710000|2021-08-25 11:58:30|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|11761.22|0
1629892720000|2021-08-25 11:58:40|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|11761.46|0
1629892740000|2021-08-25 11:59:00|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|11760.45|0
1629892750000|2021-08-25 11:59:10|11760.02|11760.02|11760.02|11760.02|11760.02|11760.02|11760.02|11760.02|0
1629892760000|2021-08-25 11:59:20|11760.18|11760.18|11760.18|11760.18|11760.18|11760.18|11760.18|11760.18|0
1629892770000|2021-08-25 11:59:30|11760.2|11760.2|11760.32|11760.32|11760.32|11760.32|11760.12|11760.12|0
1629892780000|2021-08-25 11:59:40|11761.33|11761.33|11762.33|11762.33|11762.33|11762.33|11761.33|11761.33|0
1629892790000|2021-08-25 11:59:50|11762.48|11762.48|11762.2|11762.2|11762.69|11762.69|11762.2|11762.2|0
1629892800000|2021-08-25 12:00:00|11761.96|11761.96|11761.65|11761.65|11761.96|11761.96|11760.69|11760.69|0
1629892820000|2021-08-25 12:00:20|11761.47|11761.47|11761.23|11761.23|11761.47|11761.47|11761.23|11761.23|0
1629892830000|2021-08-25 12:00:30|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|11761.06|0
1629892850000|2021-08-25 12:00:50|11761.19|11761.19|11761.06|11761.06|11761.19|11761.19|11761.06|11761.06|0
1629892860000|2021-08-25 12:01:00|11760.92|11760.92|11761.09|11761.09|11761.09|11761.09|11760.84|11760.84|0
1629892910000|2021-08-25 12:01:50|11760.68|11760.68|11760.82|11760.82|11761.04|11761.04|11760.68|11760.68|0
1629892920000|2021-08-25 12:02:00|11760.95|11760.95|11760.25|11760.25|11760.95|11760.95|11760.25|11760.25|0
1629892940000|2021-08-25 12:02:20|11760.65|11760.65|11760.25|11760.25|11760.65|11760.65|11760.25|11760.25|0
1629892950000|2021-08-25 12:02:30|11760.3|11760.3|11760.17|11760.17|11760.3|11760.3|11760.17|11760.17|0
1629892960000|2021-08-25 12:02:40|11759.93|11759.93|11759.38|11759.38|11759.93|11759.93|11759.38|11759.38|0
1629892970000|2021-08-25 12:02:50|11759.34|11759.34|11759.34|11759.34|11759.34|11759.34|11759.34|11759.34|0
1629892990000|2021-08-25 12:03:10|11759.13|11759.13|11757.2|11757.2|11759.21|11759.21|11757.2|11757.2|0
1629893000000|2021-08-25 12:03:20|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|11757.07|0
1629893010000|2021-08-25 12:03:30|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|0
1629893020000|2021-08-25 12:03:40|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|0
1629893030000|2021-08-25 12:03:50|11756.27|11756.27|11758.27|11758.27|11758.27|11758.27|11756.27|11756.27|0
1629893040000|2021-08-25 12:04:00|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|11758.44|0
1629893060000|2021-08-25 12:04:20|11758.66|11758.66|11758.88|11758.88|11758.88|11758.88|11758.66|11758.66|0
1629893090000|2021-08-25 12:04:50|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|11757.87|0
1629893100000|2021-08-25 12:05:00|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|0
1629893110000|2021-08-25 12:05:10|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|11757.62|0
1629893120000|2021-08-25 12:05:20|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|11757.7|0
1629893130000|2021-08-25 12:05:30|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|11757.22|0
1629893190000|2021-08-25 12:06:30|11757.28|11757.28|11757.24|11757.24|11757.28|11757.28|11757.24|11757.24|0
1629893200000|2021-08-25 12:06:40|11756.01|11756.01|11754.78|11754.78|11756.01|11756.01|11754.78|11754.78|0
1629893210000|2021-08-25 12:06:50|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|11753.55|0
1629893220000|2021-08-25 12:07:00|11753.34|11753.34|11753.34|11753.34|11753.34|11753.34|11753.34|11753.34|0
1629893230000|2021-08-25 12:07:10|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|11753.26|0
1629893240000|2021-08-25 12:07:20|11752.55|11752.55|11752.31|11752.31|11752.55|11752.55|11752.31|11752.31|0
1629893250000|2021-08-25 12:07:30|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|11752.55|0
1629893260000|2021-08-25 12:07:40|11752.51|11752.51|11751.51|11751.51|11752.51|11752.51|11751.51|11751.51|0
1629893280000|2021-08-25 12:08:00|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|11752.51|0
1629893300000|2021-08-25 12:08:20|11752.87|11752.87|11753.28|11753.28|11753.28|11753.28|11752.87|11752.87|0
1629893310000|2021-08-25 12:08:30|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|11753.17|0
1629893320000|2021-08-25 12:08:40|11753.15|11753.15|11753.13|11753.13|11753.15|11753.15|11753.13|11753.13|0
1629893360000|2021-08-25 12:09:20|11753.4|11753.4|11753.54|11753.54|11753.54|11753.54|11753.4|11753.4|0
1629893370000|2021-08-25 12:09:30|11752.54|11752.54|11752.18|11752.18|11752.54|11752.54|11752.18|11752.18|0
1629893380000|2021-08-25 12:09:40|11752.42|11752.42|11752.55|11752.55|11752.55|11752.55|11752.42|11752.42|0
1629893400000|2021-08-25 12:10:00|11752.79|11752.79|11753.03|11753.03|11753.03|11753.03|11752.79|11752.79|0
1629893420000|2021-08-25 12:10:20|11754.04|11754.04|11754.04|11754.04|11754.04|11754.04|11754.04|11754.04|0
1629893480000|2021-08-25 12:11:20|11753.87|11753.87|11753.7|11753.7|11753.87|11753.87|11753.7|11753.7|0
1629893510000|2021-08-25 12:11:50|11754.93|11754.93|11754.93|11754.93|11754.93|11754.93|11754.93|11754.93|0
1629893530000|2021-08-25 12:12:10|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|0
1629893550000|2021-08-25 12:12:30|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|11753.75|0
1629893600000|2021-08-25 12:13:20|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|0
1629893610000|2021-08-25 12:13:30|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|0
1629893620000|2021-08-25 12:13:40|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|0
1629893630000|2021-08-25 12:13:50|11751.6|11751.6|11749.59|11749.59|11751.6|11751.6|11749.59|11749.59|0
1629893640000|2021-08-25 12:14:00|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|0
1629893650000|2021-08-25 12:14:10|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|11751.12|0
1629893670000|2021-08-25 12:14:30|11750.99|11750.99|11750.82|11750.82|11750.99|11750.99|11750.82|11750.82|0
1629893690000|2021-08-25 12:14:50|11747.81|11747.81|11747.4|11747.4|11747.81|11747.81|11747.4|11747.4|0
1629893700000|2021-08-25 12:15:00|11747.13|11747.13|11747.27|11747.27|11747.54|11747.54|11747.13|11747.13|0
1629893710000|2021-08-25 12:15:10|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|11747.01|0
1629893730000|2021-08-25 12:15:30|11746.85|11746.85|11746.93|11746.93|11746.93|11746.93|11746.85|11746.85|0
1629893740000|2021-08-25 12:15:40|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|0
1629893840000|2021-08-25 12:17:20|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|11746.56|0
1629893890000|2021-08-25 12:18:10|11746.72|11746.72|11746.72|11746.72|11746.72|11746.72|11746.72|11746.72|0
1629893910000|2021-08-25 12:18:30|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|0
1629893940000|2021-08-25 12:19:00|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|0
1629893960000|2021-08-25 12:19:20|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|11747.24|0
1629893990000|2021-08-25 12:19:50|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|11747.4|0
1629894000000|2021-08-25 12:20:00|11747.57|11747.57|11747.05|11747.05|11747.57|11747.57|11747.05|11747.05|0
1629894010000|2021-08-25 12:20:10|11747.09|11747.09|11748.56|11748.56|11748.56|11748.56|11747.09|11747.09|0
1629894020000|2021-08-25 12:20:20|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|0
1629894030000|2021-08-25 12:20:30|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|11750.03|0
1629894040000|2021-08-25 12:20:40|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|11749.9|0
1629894060000|2021-08-25 12:21:00|11749.64|11749.64|11749.64|11749.64|11749.64|11749.64|11749.64|11749.64|0
1629894070000|2021-08-25 12:21:10|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|0
1629894110000|2021-08-25 12:21:50|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|0
1629894140000|2021-08-25 12:22:20|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|11747.63|0
1629894150000|2021-08-25 12:22:30|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|0
1629894180000|2021-08-25 12:23:00|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|11748.79|0
1629894220000|2021-08-25 12:23:40|11749|11749|11749|11749|11749|11749|11749|11749|0
1629894230000|2021-08-25 12:23:50|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|11749.41|0
1629894260000|2021-08-25 12:24:20|11749.65|11749.65|11749.65|11749.65|11749.65|11749.65|11749.65|11749.65|0
1629894330000|2021-08-25 12:25:30|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|11749.3|0
1629894340000|2021-08-25 12:25:40|11749.46|11749.46|11749.38|11749.38|11749.46|11749.46|11749.38|11749.38|0
1629894350000|2021-08-25 12:25:50|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|11748.37|0
1629894360000|2021-08-25 12:26:00|11748.2|11748.2|11747.78|11747.78|11748.2|11748.2|11747.78|11747.78|0
1629894370000|2021-08-25 12:26:10|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|11747.86|0
1629894380000|2021-08-25 12:26:20|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|11747.45|0
1629894400000|2021-08-25 12:26:40|11747.11|11747.11|11746.76|11746.76|11747.11|11747.11|11746.76|11746.76|0
1629894410000|2021-08-25 12:26:50|11746.96|11746.96|11746.88|11746.88|11746.96|11746.96|11746.88|11746.88|0
1629894420000|2021-08-25 12:27:00|11747.14|11747.14|11745.13|11745.13|11747.14|11747.14|11744.13|11744.13|0
1629894440000|2021-08-25 12:27:20|11745.61|11745.61|11745.85|11745.85|11745.85|11745.85|11745.61|11745.61|0
1629894480000|2021-08-25 12:28:00|11744.85|11744.85|11745.19|11745.19|11745.19|11745.19|11744.85|11744.85|0
1629894490000|2021-08-25 12:28:10|11745.36|11745.36|11745.36|11745.36|11745.36|11745.36|11745.36|11745.36|0
1629894510000|2021-08-25 12:28:30|11745.44|11745.44|11745.44|11745.44|11745.44|11745.44|11745.44|11745.44|0
1629894530000|2021-08-25 12:28:50|11746.66|11746.66|11746.66|11746.66|11746.66|11746.66|11746.66|11746.66|0
1629894540000|2021-08-25 12:29:00|11746.51|11746.51|11746.51|11746.51|11746.51|11746.51|11746.51|11746.51|0
1629894560000|2021-08-25 12:29:20|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|11746.32|0
1629894570000|2021-08-25 12:29:30|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|11746.24|0
1629894580000|2021-08-25 12:29:40|11745.24|11745.24|11745.32|11745.32|11745.4|11745.4|11745.24|11745.24|0
1629894590000|2021-08-25 12:29:50|11745.69|11745.69|11746.7|11746.7|11746.7|11746.7|11745.69|11745.69|0
1629894600000|2021-08-25 12:30:00|11745.69|11745.69|11745.69|11745.69|11745.69|11745.69|11745.69|11745.69|0
1629894610000|2021-08-25 12:30:10|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|11745.88|0
1629894620000|2021-08-25 12:30:20|11746.07|11746.07|11745.84|11745.84|11746.07|11746.07|11745.84|11745.84|0
1629894630000|2021-08-25 12:30:30|11746|11746|11747.33|11747.33|11747.33|11747.33|11745.76|11745.76|0
1629894660000|2021-08-25 12:31:00|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|11746.33|0
1629894670000|2021-08-25 12:31:10|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|11745.61|0
1629894680000|2021-08-25 12:31:20|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|11746.61|0
1629894700000|2021-08-25 12:31:40|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|0
1629894710000|2021-08-25 12:31:50|11746.72|11746.72|11745.56|11745.56|11746.72|11746.72|11745.56|11745.56|0
1629894720000|2021-08-25 12:32:00|11745.37|11745.37|11746.38|11746.38|11746.38|11746.38|11745.37|11745.37|0
1629894730000|2021-08-25 12:32:10|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|11746.21|0
1629894740000|2021-08-25 12:32:20|11746.48|11746.48|11746.31|11746.31|11746.48|11746.48|11746.31|11746.31|0
1629894750000|2021-08-25 12:32:30|11746.67|11746.67|11746.67|11746.67|11746.67|11746.67|11746.67|11746.67|0
1629894760000|2021-08-25 12:32:40|11746.31|11746.31|11745.96|11745.96|11746.31|11746.31|11745.96|11745.96|0
1629894780000|2021-08-25 12:33:00|11745.8|11745.8|11746.04|11746.04|11746.04|11746.04|11745.8|11745.8|0
1629894800000|2021-08-25 12:33:20|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|11744.81|0
1629894820000|2021-08-25 12:33:40|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|0
1629894830000|2021-08-25 12:33:50|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|11746.03|0
1629894840000|2021-08-25 12:34:00|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|11746.19|0
1629894870000|2021-08-25 12:34:30|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|0
1629894910000|2021-08-25 12:35:10|11745.6|11745.6|11745.81|11745.81|11745.81|11745.81|11745.6|11745.6|0
1629894920000|2021-08-25 12:35:20|11745.96|11745.96|11745.96|11745.96|11745.96|11745.96|11745.96|11745.96|0
1629894940000|2021-08-25 12:35:40|11745.76|11745.76|11745.85|11745.85|11745.85|11745.85|11745.76|11745.76|0
1629894960000|2021-08-25 12:36:00|11746.12|11746.12|11746.39|11746.39|11746.39|11746.39|11746.12|11746.12|0
1629894980000|2021-08-25 12:36:20|11746.5|11746.5|11746.45|11746.45|11746.5|11746.5|11746.37|11746.37|0
1629894990000|2021-08-25 12:36:30|11746.66|11746.66|11746.49|11746.49|11746.66|11746.66|11746.49|11746.49|0
1629895000000|2021-08-25 12:36:40|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|11745.49|0
1629895030000|2021-08-25 12:37:10|11745.7|11745.7|11745.94|11745.94|11745.94|11745.94|11745.7|11745.7|0
1629895040000|2021-08-25 12:37:20|11745.41|11745.41|11744.23|11744.23|11745.41|11745.41|11744.23|11744.23|0
1629895100000|2021-08-25 12:38:20|11744.37|11744.37|11744.5|11744.5|11744.5|11744.5|11744.37|11744.37|0
1629895110000|2021-08-25 12:38:30|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|0
1629895120000|2021-08-25 12:38:40|11746.51|11746.51|11746.51|11746.51|11746.51|11746.51|11746.51|11746.51|0
1629895130000|2021-08-25 12:38:50|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|11747.51|0
1629895160000|2021-08-25 12:39:20|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|11747.67|0
1629895180000|2021-08-25 12:39:40|11747.88|11747.88|11749.41|11749.41|11749.41|11749.41|11747.88|11747.88|0
1629895250000|2021-08-25 12:40:50|11750.41|11750.41|11750.49|11750.49|11750.49|11750.49|11750.41|11750.41|0
1629895260000|2021-08-25 12:41:00|11750.32|11750.32|11749.09|11749.09|11750.39|11750.39|11749.09|11749.09|0
1629895290000|2021-08-25 12:41:30|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|11748.92|0
1629895320000|2021-08-25 12:42:00|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|11749.01|0
1629895380000|2021-08-25 12:43:00|11749.18|11749.18|11749.18|11749.18|11749.18|11749.18|11749.18|11749.18|0
1629895390000|2021-08-25 12:43:10|11747.17|11747.17|11747.17|11747.17|11747.17|11747.17|11747.17|11747.17|0
1629895400000|2021-08-25 12:43:20|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|11747.25|0
1629895410000|2021-08-25 12:43:30|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|11747.03|0
1629895440000|2021-08-25 12:44:00|11748.04|11748.04|11749.04|11749.04|11749.04|11749.04|11748.04|11748.04|0
1629895450000|2021-08-25 12:44:10|11749.21|11749.21|11749.38|11749.38|11749.38|11749.38|11749.21|11749.21|0
1629895480000|2021-08-25 12:44:40|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|11749.36|0
1629895500000|2021-08-25 12:45:00|11749.27|11749.27|11749.19|11749.19|11749.27|11749.27|11749.19|11749.19|0
1629895520000|2021-08-25 12:45:20|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|11749.21|0
1629895570000|2021-08-25 12:46:10|11749.04|11749.04|11749.28|11749.28|11749.28|11749.28|11749.04|11749.04|0
1629895580000|2021-08-25 12:46:20|11749.41|11749.41|11749.15|11749.15|11749.41|11749.41|11749.15|11749.15|0
1629895590000|2021-08-25 12:46:30|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|11749.02|0
1629895600000|2021-08-25 12:46:40|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|0
1629895630000|2021-08-25 12:47:10|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|0
1629895640000|2021-08-25 12:47:20|11748.68|11748.68|11748.68|11748.68|11748.68|11748.68|11748.68|11748.68|0
1629895670000|2021-08-25 12:47:50|11749.16|11749.16|11750.16|11750.16|11750.16|11750.16|11749.16|11749.16|0
1629895700000|2021-08-25 12:48:20|11750.13|11750.13|11748.9|11748.9|11750.13|11750.13|11748.9|11748.9|0
1629895760000|2021-08-25 12:49:20|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|11748.82|0
1629895770000|2021-08-25 12:49:30|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|11748.8|0
1629895780000|2021-08-25 12:49:40|11749.02|11749.02|11748.8|11748.8|11749.02|11749.02|11748.8|11748.8|0
1629895810000|2021-08-25 12:50:10|11748.9|11748.9|11748.8|11748.8|11748.9|11748.9|11748.8|11748.8|0
1629895820000|2021-08-25 12:50:20|11748.69|11748.69|11748.69|11748.69|11748.69|11748.69|11748.69|11748.69|0
1629895840000|2021-08-25 12:50:40|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|11748.77|0
1629895870000|2021-08-25 12:51:10|11749.78|11749.78|11749.78|11749.78|11749.99|11749.99|11749.78|11749.78|0
1629895880000|2021-08-25 12:51:20|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|11749.61|0
1629895900000|2021-08-25 12:51:40|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|11748.6|0
1629895930000|2021-08-25 12:52:10|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|11748.64|0
1629895940000|2021-08-25 12:52:20|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|11748.81|0
1629895960000|2021-08-25 12:52:40|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|11748.57|0
1629895970000|2021-08-25 12:52:50|11748.74|11748.74|11748.87|11748.87|11748.87|11748.87|11748.74|11748.74|0
1629895990000|2021-08-25 12:53:10|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|11747.87|0
1629896000000|2021-08-25 12:53:20|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|11748.87|0
1629896020000|2021-08-25 12:53:40|11748.85|11748.85|11748.26|11748.26|11749.33|11749.33|11748.26|11748.26|0
1629896030000|2021-08-25 12:53:50|11748.43|11748.43|11749.49|11749.49|11749.49|11749.49|11748.26|11748.26|0
1629896050000|2021-08-25 12:54:10|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|11749.32|0
1629896090000|2021-08-25 12:54:50|11749.4|11749.4|11749.18|11749.18|11749.4|11749.4|11749.18|11749.18|0
1629896150000|2021-08-25 12:55:50|11747.17|11747.17|11747.04|11747.04|11747.17|11747.17|11747.04|11747.04|0
1629896180000|2021-08-25 12:56:20|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|0
1629896200000|2021-08-25 12:56:40|11748.26|11748.26|11747.92|11747.92|11748.26|11748.26|11747.75|11747.75|0
1629896210000|2021-08-25 12:56:50|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|11748.09|0
1629896230000|2021-08-25 12:57:10|11747.85|11747.85|11747.85|11747.85|11747.85|11747.85|11747.85|11747.85|0
1629896280000|2021-08-25 12:58:00|11747.93|11747.93|11748.7|11748.7|11748.7|11748.7|11747.69|11747.69|0
1629896290000|2021-08-25 12:58:10|11749.52|11749.52|11749.11|11749.11|11749.52|11749.52|11749.11|11749.11|0
1629896330000|2021-08-25 12:58:50|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|0
1629896340000|2021-08-25 12:59:00|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|11749.69|0
1629896360000|2021-08-25 12:59:20|11750.09|11750.09|11749.89|11749.89|11750.09|11750.09|11749.89|11749.89|0
1629896380000|2021-08-25 12:59:40|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|11749.79|0
1629896400000|2021-08-25 13:00:00|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|11749.95|0
1629896410000|2021-08-25 13:00:10|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|11750.16|0
1629896420000|2021-08-25 13:00:20|11750.27|11750.27|11750.13|11750.13|11750.27|11750.27|11750.13|11750.13|0
1629896430000|2021-08-25 13:00:30|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|11750.44|0
1629896450000|2021-08-25 13:00:50|11750.8|11750.8|11750.8|11750.8|11750.8|11750.8|11750.8|11750.8|0
1629896460000|2021-08-25 13:01:00|11750.97|11750.97|11751.41|11751.41|11751.41|11751.41|11750.97|11750.97|0
1629896470000|2021-08-25 13:01:10|11751.2|11751.2|11751.63|11751.63|11751.63|11751.63|11751.2|11751.2|0
1629896500000|2021-08-25 13:01:40|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|11751.97|0
1629896510000|2021-08-25 13:01:50|11752.19|11752.19|11752.4|11752.4|11752.4|11752.4|11752.19|11752.19|0
1629896520000|2021-08-25 13:02:00|11753.41|11753.41|11753.41|11753.41|11753.41|11753.41|11753.41|11753.41|0
1629896530000|2021-08-25 13:02:10|11753.89|11753.89|11755.25|11755.25|11755.25|11755.25|11753.57|11753.57|0
1629896540000|2021-08-25 13:02:20|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|0
1629896560000|2021-08-25 13:02:40|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1629896590000|2021-08-25 13:03:10|11755.41|11755.41|11755.33|11755.33|11755.41|11755.41|11755.33|11755.33|0
1629896630000|2021-08-25 13:03:50|11755.16|11755.16|11754.15|11754.15|11755.16|11755.16|11754.15|11754.15|0
1629896640000|2021-08-25 13:04:00|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|11753.98|0
1629896650000|2021-08-25 13:04:10|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|11753.58|0
1629896670000|2021-08-25 13:04:30|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|0
1629896700000|2021-08-25 13:05:00|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|0
1629896710000|2021-08-25 13:05:10|11753.75|11753.75|11753.09|11753.09|11753.75|11753.75|11753.04|11753.04|0
1629896730000|2021-08-25 13:05:30|11753.35|11753.35|11753.35|11753.35|11753.35|11753.35|11753.35|11753.35|0
1629896740000|2021-08-25 13:05:40|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.35|11753.35|0
1629896760000|2021-08-25 13:06:00|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|0
1629896790000|2021-08-25 13:06:30|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|0
1629896830000|2021-08-25 13:07:10|11754.98|11754.98|11754.82|11754.82|11754.98|11754.98|11754.82|11754.82|0
1629896850000|2021-08-25 13:07:30|11754.65|11754.65|11753.65|11753.65|11754.65|11754.65|11753.65|11753.65|0
1629896860000|2021-08-25 13:07:40|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|0
1629896890000|2021-08-25 13:08:10|11753.58|11753.58|11753.72|11753.72|11753.72|11753.72|11753.58|11753.58|0
1629896900000|2021-08-25 13:08:20|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|11753.87|0
1629896910000|2021-08-25 13:08:30|11753.72|11753.72|11753.96|11753.96|11753.96|11753.96|11753.72|11753.72|0
1629896920000|2021-08-25 13:08:40|11753.83|11753.83|11753.84|11753.84|11753.84|11753.84|11753.69|11753.69|0
1629896930000|2021-08-25 13:08:50|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|11754.05|0
1629896940000|2021-08-25 13:09:00|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|11753.84|0
1629896950000|2021-08-25 13:09:10|11754.13|11754.13|11754.13|11754.13|11754.13|11754.13|11754.13|11754.13|0
1629896970000|2021-08-25 13:09:30|11754.27|11754.27|11754.27|11754.27|11754.27|11754.27|11754.27|11754.27|0
1629897000000|2021-08-25 13:10:00|11753.04|11753.04|11753.84|11753.84|11753.84|11753.84|11752.61|11752.61|0
1629897010000|2021-08-25 13:10:10|11754.84|11754.84|11754.84|11754.84|11754.99|11754.99|11754.84|11754.84|0
1629897040000|2021-08-25 13:10:40|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|0
1629897060000|2021-08-25 13:11:00|11754.84|11754.84|11754.63|11754.63|11754.84|11754.84|11754.63|11754.63|0
1629897070000|2021-08-25 13:11:10|11754.48|11754.48|11752.47|11752.47|11754.48|11754.48|11752.47|11752.47|0
1629897080000|2021-08-25 13:11:20|11752.68|11752.68|11752.73|11752.73|11752.73|11752.73|11752.68|11752.68|0
1629897180000|2021-08-25 13:13:00|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|11753.73|0
1629897200000|2021-08-25 13:13:20|11753.66|11753.66|11753.66|11753.66|11753.66|11753.66|11753.58|11753.58|0
1629897210000|2021-08-25 13:13:30|11754.06|11754.06|11755.48|11755.48|11755.48|11755.48|11754.06|11754.06|0
1629897220000|2021-08-25 13:13:40|11755.65|11755.65|11755.78|11755.78|11755.78|11755.78|11755.65|11755.65|0
1629897250000|2021-08-25 13:14:10|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|11756.05|0
1629897270000|2021-08-25 13:14:30|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|0
1629897280000|2021-08-25 13:14:40|11755.81|11755.81|11756.02|11756.02|11756.02|11756.02|11755.81|11755.81|0
1629897290000|2021-08-25 13:14:50|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|11756.29|0
1629897300000|2021-08-25 13:15:00|11756.24|11756.24|11756.07|11756.07|11756.24|11756.24|11755.9|11755.9|0
1629897310000|2021-08-25 13:15:10|11755.9|11755.9|11754.8|11754.8|11755.9|11755.9|11754.8|11754.8|0
1629897330000|2021-08-25 13:15:30|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|11754.4|0
1629897340000|2021-08-25 13:15:40|11754.49|11754.49|11754.49|11754.49|11754.49|11754.49|11753.26|11753.26|0
1629897350000|2021-08-25 13:15:50|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|11754.75|0
1629897370000|2021-08-25 13:16:10|11754.92|11754.92|11755.46|11755.46|11755.46|11755.46|11754.92|11754.92|0
1629897380000|2021-08-25 13:16:20|11755.52|11755.52|11755.35|11755.35|11755.52|11755.52|11755.35|11755.35|0
1629897420000|2021-08-25 13:17:00|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|0
1629897440000|2021-08-25 13:17:20|11755.57|11755.57|11755.75|11755.75|11755.75|11755.75|11755.57|11755.57|0
1629897450000|2021-08-25 13:17:30|11755.57|11755.57|11755.81|11755.81|11755.81|11755.81|11755.57|11755.57|0
1629897520000|2021-08-25 13:18:40|11756.22|11756.22|11756.22|11756.22|11756.22|11756.22|11756.22|11756.22|0
1629897550000|2021-08-25 13:19:10|11756|11756|11755.76|11755.76|11756|11756|11755.76|11755.76|0
1629897590000|2021-08-25 13:19:50|11755.35|11755.35|11755.57|11755.57|11755.57|11755.57|11755.35|11755.35|0
1629897600000|2021-08-25 13:20:00|11755.79|11755.79|11755.94|11755.94|11755.94|11755.94|11755.79|11755.79|0
1629897690000|2021-08-25 13:21:30|11755.59|11755.59|11754.44|11754.44|11755.59|11755.59|11754.23|11754.23|0
1629897710000|2021-08-25 13:21:50|11754.68|11754.68|11753.7|11753.7|11754.7|11754.7|11753.7|11753.7|0
1629897720000|2021-08-25 13:22:00|11754.11|11754.11|11753.7|11753.7|11754.11|11754.11|11753.7|11753.7|0
1629897730000|2021-08-25 13:22:10|11754.93|11754.93|11754.66|11754.66|11754.93|11754.93|11754.66|11754.66|0
1629897740000|2021-08-25 13:22:20|11754.25|11754.25|11754.25|11754.25|11754.25|11754.25|11754.25|11754.25|0
1629897760000|2021-08-25 13:22:40|11754.41|11754.41|11758.64|11758.64|11758.64|11758.64|11754.41|11754.41|0
1629897780000|2021-08-25 13:23:00|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|0
1629897790000|2021-08-25 13:23:10|11755.41|11755.41|11754.67|11754.67|11755.41|11755.41|11754.67|11754.67|0
1629897800000|2021-08-25 13:23:20|11754.59|11754.59|11754.43|11754.43|11754.59|11754.59|11754.43|11754.43|0
1629897820000|2021-08-25 13:23:40|11753.43|11753.43|11753.91|11753.91|11753.91|11753.91|11753.43|11753.43|0
1629897840000|2021-08-25 13:24:00|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|0
1629897870000|2021-08-25 13:24:30|11755.07|11755.07|11755.24|11755.24|11755.24|11755.24|11755.07|11755.07|0
1629897890000|2021-08-25 13:24:50|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|11755.29|0
1629897900000|2021-08-25 13:25:00|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|0
1629897990000|2021-08-25 13:26:30|11755.55|11755.55|11755.39|11755.39|11755.55|11755.55|11755.39|11755.39|0
1629898000000|2021-08-25 13:26:40|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|11755.04|0
1629898020000|2021-08-25 13:27:00|11754.03|11754.03|11754.03|11754.03|11754.03|11754.03|11754.03|11754.03|0
1629898030000|2021-08-25 13:27:10|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|11753.79|0
1629898070000|2021-08-25 13:27:50|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|0
1629898090000|2021-08-25 13:28:10|11753.98|11753.98|11753.85|11753.85|11753.98|11753.98|11753.85|11753.85|0
1629898100000|2021-08-25 13:28:20|11753.77|11753.77|11753.77|11753.77|11753.77|11753.77|11753.77|11753.77|0
1629898140000|2021-08-25 13:29:00|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|0
1629898150000|2021-08-25 13:29:10|11754.56|11754.56|11754.56|11754.56|11754.56|11754.56|11754.56|11754.56|0
1629898160000|2021-08-25 13:29:20|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|11754.15|0
1629898200000|2021-08-25 13:30:00|11754.02|11754.02|11753.88|11753.88|11755.25|11755.25|11753.88|11753.88|0
1629898210000|2021-08-25 13:30:10|11754.89|11754.89|11756.02|11756.02|11756.11|11756.11|11754.89|11754.89|0
1629898220000|2021-08-25 13:30:20|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|0
1629898230000|2021-08-25 13:30:30|11755.42|11755.42|11755.79|11755.79|11756.18|11756.18|11755.01|11755.01|0
1629898240000|2021-08-25 13:30:40|11755.95|11755.95|11754.87|11754.87|11755.95|11755.95|11754.71|11754.71|0
1629898250000|2021-08-25 13:30:50|11754.95|11754.95|11755.41|11755.41|11755.41|11755.41|11754.95|11754.95|0
1629898260000|2021-08-25 13:31:00|11755.89|11755.89|11755.89|11755.89|11755.89|11755.89|11755.89|11755.89|0
1629898280000|2021-08-25 13:31:20|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|11755.68|0
1629898290000|2021-08-25 13:31:30|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|0
1629898300000|2021-08-25 13:31:40|11755.72|11755.72|11756.73|11756.73|11756.73|11756.73|11755.72|11755.72|0
1629898320000|2021-08-25 13:32:00|11756.58|11756.58|11755.89|11755.89|11756.58|11756.58|11755.89|11755.89|0
1629898330000|2021-08-25 13:32:10|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|0
1629898340000|2021-08-25 13:32:20|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|11756.48|0
1629898350000|2021-08-25 13:32:30|11755.48|11755.48|11754.12|11754.12|11755.48|11755.48|11754.12|11754.12|0
1629898360000|2021-08-25 13:32:40|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|0
1629898370000|2021-08-25 13:32:50|11754.23|11754.23|11755.23|11755.23|11755.23|11755.23|11754.23|11754.23|0
1629898380000|2021-08-25 13:33:00|11755.45|11755.45|11756.45|11756.45|11756.45|11756.45|11755.45|11755.45|0
1629898420000|2021-08-25 13:33:40|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|0
1629898430000|2021-08-25 13:33:50|11756.16|11756.16|11756.16|11756.16|11756.16|11756.16|11756.05|11756.05|0
1629898440000|2021-08-25 13:34:00|11756.07|11756.07|11756.98|11756.98|11756.98|11756.98|11755.06|11755.06|0
1629898450000|2021-08-25 13:34:10|11757.98|11757.98|11758.06|11758.06|11758.06|11758.06|11757.9|11757.9|0
1629898460000|2021-08-25 13:34:20|11757.65|11757.65|11757.24|11757.24|11757.65|11757.65|11757.24|11757.24|0
1629898470000|2021-08-25 13:34:30|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|11756.24|0
1629898480000|2021-08-25 13:34:40|11756.32|11756.32|11755|11755|11756.32|11756.32|11754.66|11754.66|0
1629898500000|2021-08-25 13:35:00|11753.77|11753.77|11753.77|11753.77|11753.77|11753.77|11753.77|11753.77|0
1629898520000|2021-08-25 13:35:20|11753.88|11753.88|11753.77|11753.77|11753.88|11753.88|11753.77|11753.77|0
1629898530000|2021-08-25 13:35:30|11752.77|11752.77|11752.77|11752.77|11752.77|11752.77|11752.77|11752.77|0
1629898540000|2021-08-25 13:35:40|11752.53|11752.53|11752.47|11752.47|11752.53|11752.53|11752.4|11752.4|0
1629898550000|2021-08-25 13:35:50|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|11753.48|0
1629898560000|2021-08-25 13:36:00|11753.07|11753.07|11752.25|11752.25|11753.07|11753.07|11752.25|11752.25|0
1629898570000|2021-08-25 13:36:10|11752.17|11752.17|11752.42|11752.42|11752.42|11752.42|11752.17|11752.17|0
1629898580000|2021-08-25 13:36:20|11751.9|11751.9|11753.42|11753.42|11753.42|11753.42|11751.33|11751.33|0
1629898600000|2021-08-25 13:36:40|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|11753.01|0
1629898620000|2021-08-25 13:37:00|11753.42|11753.42|11751.49|11751.49|11753.42|11753.42|11751.49|11751.49|0
1629898630000|2021-08-25 13:37:10|11752.3|11752.3|11752.54|11752.54|11752.54|11752.54|11752.3|11752.3|0
1629898640000|2021-08-25 13:37:20|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|11752.02|0
1629898650000|2021-08-25 13:37:30|11751.86|11751.86|11755.28|11755.28|11755.28|11755.28|11751.86|11751.86|0
1629898660000|2021-08-25 13:37:40|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|11755.11|0
1629898670000|2021-08-25 13:37:50|11756.34|11756.34|11756.34|11756.34|11756.34|11756.34|11756.23|11756.23|0
1629898680000|2021-08-25 13:38:00|11757.57|11757.57|11757.57|11757.57|11757.57|11757.57|11757.57|11757.57|0
1629898690000|2021-08-25 13:38:10|11758.39|11758.39|11756.38|11756.38|11758.39|11758.39|11756.38|11756.38|0
1629898700000|2021-08-25 13:38:20|11755.97|11755.97|11755.76|11755.76|11756.02|11756.02|11755.76|11755.76|0
1629898710000|2021-08-25 13:38:30|11755.83|11755.83|11756.6|11756.6|11756.6|11756.6|11755.83|11755.83|0
1629898730000|2021-08-25 13:38:50|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|0
1629898740000|2021-08-25 13:39:00|11756.72|11756.72|11756.84|11756.84|11757.01|11757.01|11756.72|11756.72|0
1629898750000|2021-08-25 13:39:10|11757.32|11757.32|11757.32|11757.32|11757.32|11757.32|11757.32|11757.32|0
1629898760000|2021-08-25 13:39:20|11757.84|11757.84|11757.84|11757.84|11757.84|11757.84|11757.84|11757.84|0
1629898800000|2021-08-25 13:40:00|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|0
1629898810000|2021-08-25 13:40:10|11758.09|11758.09|11751.61|11751.61|11758.3|11758.3|11751.61|11751.61|0
1629898830000|2021-08-25 13:40:30|11753.62|11753.62|11752.61|11752.61|11753.62|11753.62|11752.61|11752.61|0
1629898850000|2021-08-25 13:40:50|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|11753.62|0
1629898870000|2021-08-25 13:41:10|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|0
1629898880000|2021-08-25 13:41:20|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|11753.69|0
1629898900000|2021-08-25 13:41:40|11753.86|11753.86|11754.37|11754.37|11755.02|11755.02|11753.86|11753.86|0
1629898910000|2021-08-25 13:41:50|11754.35|11754.35|11754.57|11754.57|11754.57|11754.57|11754.35|11754.35|0
1629898920000|2021-08-25 13:42:00|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|0
1629898950000|2021-08-25 13:42:30|11753.99|11753.99|11754.21|11754.21|11754.21|11754.21|11753.99|11753.99|0
1629898980000|2021-08-25 13:43:00|11754.1|11754.1|11754.06|11754.06|11754.1|11754.1|11754.06|11754.06|0
1629898990000|2021-08-25 13:43:10|11754.04|11754.04|11754.28|11754.28|11754.28|11754.28|11754.04|11754.04|0
1629899000000|2021-08-25 13:43:20|11754.52|11754.52|11754.76|11754.76|11754.76|11754.76|11754.52|11754.52|0
1629899010000|2021-08-25 13:43:30|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|0
1629899030000|2021-08-25 13:43:50|11755.63|11755.63|11755.62|11755.62|11755.63|11755.63|11755.62|11755.62|0
1629899040000|2021-08-25 13:44:00|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|11755.97|0
1629899050000|2021-08-25 13:44:10|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|11757.98|0
1629899060000|2021-08-25 13:44:20|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|0
1629899070000|2021-08-25 13:44:30|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|11757.13|0
1629899090000|2021-08-25 13:44:50|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|11757.35|0
1629899100000|2021-08-25 13:45:00|11757.4|11757.4|11758.01|11758.01|11758.01|11758.01|11757.4|11757.4|0
1629899110000|2021-08-25 13:45:10|11758.18|11758.18|11759.19|11759.19|11759.19|11759.19|11758.18|11758.18|0
1629899130000|2021-08-25 13:45:30|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|11760.42|0
1629899140000|2021-08-25 13:45:40|11759.41|11759.41|11759.41|11759.41|11759.41|11759.41|11759.41|11759.41|0
1629899150000|2021-08-25 13:45:50|11759.25|11759.25|11759.52|11759.52|11759.52|11759.52|11759.25|11759.25|0
1629899160000|2021-08-25 13:46:00|11758.52|11758.52|11757.16|11757.16|11758.52|11758.52|11757.16|11757.16|0
1629899170000|2021-08-25 13:46:10|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|0
1629899180000|2021-08-25 13:46:20|11755.64|11755.64|11755.42|11755.42|11755.64|11755.64|11755.42|11755.42|0
1629899190000|2021-08-25 13:46:30|11755.15|11755.15|11754.79|11754.79|11755.15|11755.15|11754.75|11754.75|0
1629899210000|2021-08-25 13:46:50|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|11753.78|0
1629899220000|2021-08-25 13:47:00|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|11753.94|0
1629899240000|2021-08-25 13:47:20|11753.78|11753.78|11753.71|11753.71|11753.78|11753.78|11753.71|11753.71|0
1629899270000|2021-08-25 13:47:50|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|11753.49|0
1629899280000|2021-08-25 13:48:00|11753.41|11753.41|11753.44|11753.44|11753.49|11753.49|11753.41|11753.41|0
1629899310000|2021-08-25 13:48:30|11753.68|11753.68|11753.93|11753.93|11753.93|11753.93|11753.68|11753.68|0
1629899320000|2021-08-25 13:48:40|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|11755.94|0
1629899330000|2021-08-25 13:48:50|11756.35|11756.35|11756.27|11756.27|11756.35|11756.35|11756.27|11756.27|0
1629899340000|2021-08-25 13:49:00|11756.1|11756.1|11756.02|11756.02|11756.1|11756.1|11756.02|11756.02|0
1629899350000|2021-08-25 13:49:10|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|11755.85|0
1629899380000|2021-08-25 13:49:40|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|11756.21|0
1629899400000|2021-08-25 13:50:00|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|11755.8|0
1629899410000|2021-08-25 13:50:10|11755.9|11755.9|11755.73|11755.73|11755.9|11755.9|11755.73|11755.73|0
1629899450000|2021-08-25 13:50:50|11754.73|11754.73|11752.4|11752.4|11754.73|11754.73|11752.27|11752.27|0
1629899470000|2021-08-25 13:51:10|11751.61|11751.61|11751.18|11751.18|11751.61|11751.61|11751.18|11751.18|0
1629899490000|2021-08-25 13:51:30|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|0
1629899500000|2021-08-25 13:51:40|11751.35|11751.35|11751.22|11751.22|11751.35|11751.35|11751.22|11751.22|0
1629899520000|2021-08-25 13:52:00|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|0
1629899530000|2021-08-25 13:52:10|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|0
1629899580000|2021-08-25 13:53:00|11752.38|11752.38|11751.38|11751.38|11752.38|11752.38|11751.38|11751.38|0
1629899610000|2021-08-25 13:53:30|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|11751.62|0
1629899620000|2021-08-25 13:53:40|11751.86|11751.86|11751.86|11751.86|11751.86|11751.86|11751.86|11751.86|0
1629899660000|2021-08-25 13:54:20|11752.03|11752.03|11752.12|11752.12|11752.12|11752.12|11752.03|11752.03|0
1629899670000|2021-08-25 13:54:30|11752.44|11752.44|11752.68|11752.68|11752.68|11752.68|11752.44|11752.44|0
1629899680000|2021-08-25 13:54:40|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|0
1629899690000|2021-08-25 13:54:50|11752.95|11752.95|11753.96|11753.96|11753.96|11753.96|11752.95|11752.95|0
1629899700000|2021-08-25 13:55:00|11754.17|11754.17|11755.18|11755.18|11755.18|11755.18|11754.17|11754.17|0
1629899710000|2021-08-25 13:55:10|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|11755.59|0
1629899720000|2021-08-25 13:55:20|11755.94|11755.94|11756.01|11756.01|11756.01|11756.01|11755.94|11755.94|0
1629899730000|2021-08-25 13:55:30|11756.37|11756.37|11756.2|11756.2|11756.37|11756.37|11756.2|11756.2|0
1629899750000|2021-08-25 13:55:50|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1629899760000|2021-08-25 13:56:00|11756.46|11756.46|11757.28|11757.28|11757.28|11757.28|11756.46|11756.46|0
1629899770000|2021-08-25 13:56:10|11757.99|11757.99|11757.99|11757.99|11757.99|11757.99|11757.99|11757.99|0
1629899780000|2021-08-25 13:56:20|11757.86|11757.86|11757.82|11757.82|11757.86|11757.86|11757.82|11757.82|0
1629899790000|2021-08-25 13:56:30|11756.82|11756.82|11756.82|11756.82|11756.82|11756.82|11756.82|11756.82|0
1629899800000|2021-08-25 13:56:40|11756.8|11756.8|11756.65|11756.65|11756.8|11756.8|11756.65|11756.65|0
1629899810000|2021-08-25 13:56:50|11756.63|11756.63|11756.73|11756.73|11756.73|11756.73|11756.63|11756.63|0
1629899830000|2021-08-25 13:57:10|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|0
1629899850000|2021-08-25 13:57:30|11756.73|11756.73|11756.38|11756.38|11756.73|11756.73|11756.38|11756.38|0
1629899860000|2021-08-25 13:57:40|11755.97|11755.97|11754.74|11754.74|11755.97|11755.97|11754.74|11754.74|0
1629899870000|2021-08-25 13:57:50|11754.91|11754.91|11755.08|11755.08|11755.08|11755.08|11754.91|11754.91|0
1629899880000|2021-08-25 13:58:00|11753.07|11753.07|11752.56|11752.56|11753.07|11753.07|11752.56|11752.56|0
1629899890000|2021-08-25 13:58:10|11752.87|11752.87|11752.87|11752.87|11752.87|11752.87|11752.87|11752.87|0
1629899910000|2021-08-25 13:58:30|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|0
1629899920000|2021-08-25 13:58:40|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|0
1629899930000|2021-08-25 13:58:50|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|11753.6|0
1629899990000|2021-08-25 13:59:50|11753.52|11753.52|11754.51|11754.51|11754.51|11754.51|11753.28|11753.28|0
1629900000000|2021-08-25 14:00:00|11755.54|11755.54|11755.54|11755.54|11755.68|11755.68|11755.54|11755.54|0
1629900010000|2021-08-25 14:00:10|11756.54|11756.54|11756.54|11756.54|11756.54|11756.54|11756.54|11756.54|0
1629900020000|2021-08-25 14:00:20|11756.62|11756.62|11756.43|11756.43|11756.62|11756.62|11756.43|11756.43|0
1629900030000|2021-08-25 14:00:30|11756.62|11756.62|11756.44|11756.44|11756.67|11756.67|11756.43|11756.43|0
1629900040000|2021-08-25 14:00:40|11756.68|11756.68|11755.45|11755.45|11756.68|11756.68|11755.45|11755.45|0
1629900070000|2021-08-25 14:01:10|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|0
1629900090000|2021-08-25 14:01:30|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|0
1629900100000|2021-08-25 14:01:40|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|11755.78|0
1629900120000|2021-08-25 14:02:00|11755.91|11755.91|11756.32|11756.32|11756.32|11756.32|11755.91|11755.91|0
1629900140000|2021-08-25 14:02:20|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|0
1629900160000|2021-08-25 14:02:40|11756.06|11756.06|11755.05|11755.05|11756.06|11756.06|11755.05|11755.05|0
1629900180000|2021-08-25 14:03:00|11754.88|11754.88|11754.71|11754.71|11754.88|11754.88|11754.71|11754.71|0
1629900190000|2021-08-25 14:03:10|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|11755.72|0
1629900210000|2021-08-25 14:03:30|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|11756.13|0
1629900220000|2021-08-25 14:03:40|11756.28|11756.28|11757.01|11757.01|11757.01|11757.01|11756.28|11756.28|0
1629900250000|2021-08-25 14:04:10|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|11756.84|0
1629900280000|2021-08-25 14:04:40|11757.08|11757.08|11757.32|11757.32|11757.32|11757.32|11757.08|11757.08|0
1629900290000|2021-08-25 14:04:50|11757.67|11757.67|11757.32|11757.32|11757.67|11757.67|11757.32|11757.32|0
1629900350000|2021-08-25 14:05:50|11756.96|11756.96|11757.55|11757.55|11757.55|11757.55|11756.96|11756.96|0
1629900360000|2021-08-25 14:06:00|11757.79|11757.79|11754.22|11754.22|11757.79|11757.79|11754.22|11754.22|0
1629900370000|2021-08-25 14:06:10|11753.9|11753.9|11753.9|11753.9|11753.9|11753.9|11753.9|11753.9|0
1629900380000|2021-08-25 14:06:20|11753.5|11753.5|11753.09|11753.09|11753.5|11753.5|11753.09|11753.09|0
1629900400000|2021-08-25 14:06:40|11752.87|11752.87|11752.56|11752.56|11752.87|11752.87|11752.08|11752.08|0
1629900410000|2021-08-25 14:06:50|11752.39|11752.39|11752.62|11752.62|11752.62|11752.62|11752.39|11752.39|0
1629900420000|2021-08-25 14:07:00|11751.8|11751.8|11750.05|11750.05|11751.8|11751.8|11750.05|11750.05|0
1629900450000|2021-08-25 14:07:30|11749.74|11749.74|11750|11750|11750|11750|11749.59|11749.59|0
1629900470000|2021-08-25 14:07:50|11749.79|11749.79|11748.41|11748.41|11749.79|11749.79|11748.41|11748.41|0
1629900480000|2021-08-25 14:08:00|11749.41|11749.41|11748.84|11748.84|11749.41|11749.41|11748.84|11748.84|0
1629900490000|2021-08-25 14:08:10|11749.06|11749.06|11750.61|11750.61|11750.61|11750.61|11749.06|11749.06|0
1629900510000|2021-08-25 14:08:30|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|11751.33|0
1629900520000|2021-08-25 14:08:40|11750.93|11750.93|11750.93|11750.93|11750.93|11750.93|11749.92|11749.92|0
1629900530000|2021-08-25 14:08:50|11749.85|11749.85|11749.98|11749.98|11749.98|11749.98|11749.85|11749.85|0
1629900540000|2021-08-25 14:09:00|11749.9|11749.9|11749.81|11749.81|11749.9|11749.9|11749.79|11749.79|0
1629900580000|2021-08-25 14:09:40|11749.4|11749.4|11749.4|11749.4|11749.4|11749.4|11749.4|11749.4|0
1629900600000|2021-08-25 14:10:00|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|11749.48|0
1629900610000|2021-08-25 14:10:10|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|0
1629900620000|2021-08-25 14:10:20|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|11750.36|0
1629900630000|2021-08-25 14:10:30|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|0
1629900640000|2021-08-25 14:10:40|11749.71|11749.71|11749.88|11749.88|11749.88|11749.88|11749.71|11749.71|0
1629900650000|2021-08-25 14:10:50|11749.47|11749.47|11749.47|11749.47|11749.47|11749.47|11749.47|11749.47|0
1629900670000|2021-08-25 14:11:10|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|11750.47|0
1629900680000|2021-08-25 14:11:20|11750.26|11750.26|11750.52|11750.52|11750.52|11750.52|11750.26|11750.26|0
1629900710000|2021-08-25 14:11:50|11749.52|11749.52|11747.9|11747.9|11749.52|11749.52|11747.74|11747.74|0
1629900720000|2021-08-25 14:12:00|11747.6|11747.6|11746.18|11746.18|11747.6|11747.6|11746.18|11746.18|0
1629900730000|2021-08-25 14:12:10|11746.04|11746.04|11745.63|11745.63|11746.04|11746.04|11745.63|11745.63|0
1629900740000|2021-08-25 14:12:20|11745.32|11745.32|11745.1|11745.1|11745.32|11745.32|11745.1|11745.1|0
1629900750000|2021-08-25 14:12:30|11744.83|11744.83|11744.64|11744.64|11744.83|11744.83|11744.64|11744.64|0
1629900760000|2021-08-25 14:12:40|11744.13|11744.13|11744.13|11744.13|11744.13|11744.13|11744.13|11744.13|0
1629900770000|2021-08-25 14:12:50|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|11743.98|0
1629900780000|2021-08-25 14:13:00|11742.66|11742.66|11742.66|11742.66|11742.66|11742.66|11742.66|11742.66|0
1629900790000|2021-08-25 14:13:10|11742.59|11742.59|11743.67|11743.67|11743.67|11743.67|11742.55|11742.55|0
1629900800000|2021-08-25 14:13:20|11744.68|11744.68|11744.12|11744.12|11744.68|11744.68|11744.12|11744.12|0
1629900810000|2021-08-25 14:13:30|11745.35|11745.35|11746.48|11746.48|11746.48|11746.48|11744.97|11744.97|0
1629900830000|2021-08-25 14:13:50|11746.64|11746.64|11746.64|11746.64|11746.64|11746.64|11746.64|11746.64|0
1629900840000|2021-08-25 14:14:00|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|11747.04|0
1629900850000|2021-08-25 14:14:10|11746.84|11746.84|11746.53|11746.53|11746.84|11746.84|11746.53|11746.53|0
1629900880000|2021-08-25 14:14:40|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|0
1629900890000|2021-08-25 14:14:50|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|11745.95|0
1629900900000|2021-08-25 14:15:00|11746.18|11746.18|11745.78|11745.78|11746.18|11746.18|11745.7|11745.7|0
1629900920000|2021-08-25 14:15:20|11745.75|11745.75|11745.75|11745.75|11745.75|11745.75|11745.75|11745.75|0
1629900960000|2021-08-25 14:16:00|11746.75|11746.75|11746.99|11746.99|11746.99|11746.99|11746.75|11746.75|0
1629900980000|2021-08-25 14:16:20|11746.95|11746.95|11747.19|11747.19|11747.19|11747.19|11746.95|11746.95|0
1629900990000|2021-08-25 14:16:30|11747.35|11747.35|11748.28|11748.28|11748.28|11748.28|11747.35|11747.35|0
1629901010000|2021-08-25 14:16:50|11748.76|11748.76|11748.76|11748.76|11748.76|11748.76|11748.76|11748.76|0
1629901030000|2021-08-25 14:17:10|11748.93|11748.93|11749.09|11749.09|11749.09|11749.09|11748.93|11748.93|0
1629901040000|2021-08-25 14:17:20|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|11749.22|0
1629901140000|2021-08-25 14:19:00|11749.56|11749.56|11749.32|11749.32|11749.56|11749.56|11749.32|11749.32|0
1629901150000|2021-08-25 14:19:10|11747.32|11747.32|11746.96|11746.96|11747.32|11747.32|11746.96|11746.96|0
1629901160000|2021-08-25 14:19:20|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|11747.13|0
1629901170000|2021-08-25 14:19:30|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|11748.14|0
1629901190000|2021-08-25 14:19:50|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|11749.14|0
1629901200000|2021-08-25 14:20:00|11749.38|11749.38|11749.35|11749.35|11749.38|11749.38|11748.82|11748.82|0
1629901230000|2021-08-25 14:20:30|11750.36|11750.36|11751.12|11751.12|11751.36|11751.36|11750.36|11750.36|0
1629901240000|2021-08-25 14:20:40|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|11752.76|0
1629901250000|2021-08-25 14:20:50|11753|11753|11753.41|11753.41|11753.41|11753.41|11753|11753|0
1629901270000|2021-08-25 14:21:10|11753.56|11753.56|11753.64|11753.64|11753.64|11753.64|11753.56|11753.56|0
1629901280000|2021-08-25 14:21:20|11753.81|11753.81|11754.17|11754.17|11754.17|11754.17|11753.81|11753.81|0
1629901290000|2021-08-25 14:21:30|11755.17|11755.17|11755.09|11755.09|11755.17|11755.17|11755.09|11755.09|0
1629901310000|2021-08-25 14:21:50|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|11754.88|0
1629901330000|2021-08-25 14:22:10|11755.12|11755.12|11756.55|11756.55|11756.55|11756.55|11755.12|11755.12|0
1629901340000|2021-08-25 14:22:20|11756.77|11756.77|11756.53|11756.53|11756.77|11756.77|11756.53|11756.53|0
1629901350000|2021-08-25 14:22:30|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|11756.37|0
1629901370000|2021-08-25 14:22:50|11757.6|11757.6|11758.83|11758.83|11758.83|11758.83|11757.6|11757.6|0
1629901380000|2021-08-25 14:23:00|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|11760.06|0
1629901400000|2021-08-25 14:23:20|11759.65|11759.65|11759.65|11759.65|11759.65|11759.65|11759.65|11759.65|0
1629901410000|2021-08-25 14:23:30|11759.89|11759.89|11758.81|11758.81|11759.89|11759.89|11758.81|11758.81|0
1629901420000|2021-08-25 14:23:40|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|11758.45|0
1629901460000|2021-08-25 14:24:20|11758.37|11758.37|11757.37|11757.37|11758.37|11758.37|11757.37|11757.37|0
1629901470000|2021-08-25 14:24:30|11757.72|11757.72|11757.37|11757.37|11757.72|11757.72|11757.37|11757.37|0
1629901480000|2021-08-25 14:24:40|11757.58|11757.58|11757.58|11757.58|11757.58|11757.58|11757.58|11757.58|0
1629901490000|2021-08-25 14:24:50|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|0
1629901500000|2021-08-25 14:25:00|11756.59|11756.59|11755.89|11755.89|11756.59|11756.59|11755.89|11755.89|0
1629901530000|2021-08-25 14:25:30|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|11755.48|0
1629901550000|2021-08-25 14:25:50|11755.64|11755.64|11755.64|11755.64|11755.64|11755.64|11755.64|11755.64|0
1629901560000|2021-08-25 14:26:00|11754.41|11754.41|11753|11753|11754.41|11754.41|11753|11753|0
1629901590000|2021-08-25 14:26:30|11752.83|11752.83|11752.83|11752.83|11752.83|11752.83|11752.83|11752.83|0
1629901600000|2021-08-25 14:26:40|11752.48|11752.48|11752.31|11752.31|11752.8|11752.8|11752.31|11752.31|0
1629901620000|2021-08-25 14:27:00|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|11752.26|0
1629901630000|2021-08-25 14:27:10|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|11751.85|0
1629901640000|2021-08-25 14:27:20|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|11752.86|0
1629901670000|2021-08-25 14:27:50|11752.62|11752.62|11752.97|11752.97|11752.97|11752.97|11752.62|11752.62|0
1629901680000|2021-08-25 14:28:00|11753.21|11753.21|11754.07|11754.07|11754.07|11754.07|11753.21|11753.21|0
1629901700000|2021-08-25 14:28:20|11754.43|11754.43|11754.6|11754.6|11754.6|11754.6|11754.43|11754.43|0
1629901710000|2021-08-25 14:28:30|11754.76|11754.76|11753.75|11753.75|11754.76|11754.76|11753.75|11753.75|0
1629901720000|2021-08-25 14:28:40|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|0
1629901760000|2021-08-25 14:29:20|11754.52|11754.52|11754.28|11754.28|11754.52|11754.52|11754.28|11754.28|0
1629901770000|2021-08-25 14:29:30|11754.45|11754.45|11753.38|11753.38|11754.45|11754.45|11753.38|11753.38|0
1629901790000|2021-08-25 14:29:50|11753.62|11753.62|11753.72|11753.72|11753.72|11753.72|11753.62|11753.62|0
1629901800000|2021-08-25 14:30:00|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|11753.89|0
1629901830000|2021-08-25 14:30:30|11752.66|11752.66|11752.9|11752.9|11752.9|11752.9|11752.66|11752.66|0
1629901850000|2021-08-25 14:30:50|11751.89|11751.89|11751.54|11751.54|11751.89|11751.89|11751.54|11751.54|0
1629901860000|2021-08-25 14:31:00|11751.97|11751.97|11751.36|11751.36|11751.97|11751.97|11751.36|11751.36|0
1629901870000|2021-08-25 14:31:10|11752.37|11752.37|11752.54|11752.54|11752.54|11752.54|11752.37|11752.37|0
1629901880000|2021-08-25 14:31:20|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|11752.75|0
1629901890000|2021-08-25 14:31:30|11751.75|11751.75|11750.46|11750.46|11751.75|11751.75|11750.38|11750.38|0
1629901900000|2021-08-25 14:31:40|11749.45|11749.45|11747.06|11747.06|11749.45|11749.45|11747.06|11747.06|0
1629901910000|2021-08-25 14:31:50|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|11746.65|0
1629901920000|2021-08-25 14:32:00|11746.48|11746.48|11747.49|11747.49|11747.49|11747.49|11746.48|11746.48|0
1629901930000|2021-08-25 14:32:10|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|11746.26|0
1629901940000|2021-08-25 14:32:20|11746.09|11746.09|11747.09|11747.09|11747.09|11747.09|11746.09|11746.09|0
1629901960000|2021-08-25 14:32:40|11746.58|11746.58|11746.39|11746.39|11746.58|11746.58|11746.14|11746.14|0
1629901980000|2021-08-25 14:33:00|11745.88|11745.88|11745.71|11745.71|11745.88|11745.88|11745.71|11745.71|0
1629901990000|2021-08-25 14:33:10|11745.19|11745.19|11745.19|11745.19|11745.36|11745.36|11745.19|11745.19|0
1629902010000|2021-08-25 14:33:30|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|0
1629902050000|2021-08-25 14:34:10|11744.78|11744.78|11744.78|11744.78|11744.78|11744.78|11744.78|11744.78|0
1629902060000|2021-08-25 14:34:20|11744.54|11744.54|11743.93|11743.93|11745.55|11745.55|11743.93|11743.93|0
1629902070000|2021-08-25 14:34:30|11743.76|11743.76|11743.76|11743.76|11743.76|11743.76|11743.76|11743.76|0
1629902090000|2021-08-25 14:34:50|11743.52|11743.52|11743.76|11743.76|11743.76|11743.76|11743.52|11743.52|0
1629902100000|2021-08-25 14:35:00|11743.97|11743.97|11743.21|11743.21|11744.21|11744.21|11743.21|11743.21|0
1629902110000|2021-08-25 14:35:10|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|11743.04|0
1629902130000|2021-08-25 14:35:30|11742.96|11742.96|11742.96|11742.96|11742.96|11742.96|11742.96|11742.96|0
1629902140000|2021-08-25 14:35:40|11742.83|11742.83|11742.46|11742.46|11742.83|11742.83|11742.46|11742.46|0
1629902150000|2021-08-25 14:35:50|11742.38|11742.38|11742.46|11742.46|11742.46|11742.46|11742.38|11742.38|0
1629902160000|2021-08-25 14:36:00|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|11742.42|0
1629902180000|2021-08-25 14:36:20|11742.55|11742.55|11741.45|11741.45|11742.55|11742.55|11741.45|11741.45|0
1629902190000|2021-08-25 14:36:30|11741.59|11741.59|11741.59|11741.59|11741.59|11741.59|11741.59|11741.59|0
1629902200000|2021-08-25 14:36:40|11742|11742|11742|11742|11742|11742|11742|11742|0
1629902240000|2021-08-25 14:37:20|11743.23|11743.23|11743.23|11743.23|11743.23|11743.23|11743.23|11743.23|0
1629902250000|2021-08-25 14:37:30|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|11742.98|0
1629902260000|2021-08-25 14:37:40|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|0
1629902270000|2021-08-25 14:37:50|11743.31|11743.31|11743.27|11743.27|11743.31|11743.31|11743.27|11743.27|0
1629902290000|2021-08-25 14:38:10|11743.35|11743.35|11743.35|11743.35|11743.35|11743.35|11743.35|11743.35|0
1629902300000|2021-08-25 14:38:20|11743.57|11743.57|11743.3|11743.3|11743.57|11743.57|11743.3|11743.3|0
1629902310000|2021-08-25 14:38:30|11743.32|11743.32|11743.13|11743.13|11743.4|11743.4|11742.98|11742.98|0
1629902320000|2021-08-25 14:38:40|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|11743.37|0
1629902330000|2021-08-25 14:38:50|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|11743.13|0
1629902340000|2021-08-25 14:39:00|11743|11743|11743|11743|11743|11743|11743|11743|0
1629902350000|2021-08-25 14:39:10|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|11743.22|0
1629902360000|2021-08-25 14:39:20|11743.57|11743.57|11743.79|11743.79|11743.79|11743.79|11743.57|11743.57|0
1629902370000|2021-08-25 14:39:30|11744|11744|11744.36|11744.36|11744.36|11744.36|11744|11744|0
1629902380000|2021-08-25 14:39:40|11744.28|11744.28|11743.77|11743.77|11744.28|11744.28|11743.77|11743.77|0
1629902400000|2021-08-25 14:40:00|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|0
1629902410000|2021-08-25 14:40:10|11743.88|11743.88|11744.23|11744.23|11744.23|11744.23|11743.88|11743.88|0
1629902420000|2021-08-25 14:40:20|11744.47|11744.47|11744.69|11744.69|11744.69|11744.69|11744.45|11744.45|0
1629902430000|2021-08-25 14:40:30|11744.45|11744.45|11744.86|11744.86|11744.86|11744.86|11744.45|11744.45|0
1629902440000|2021-08-25 14:40:40|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|11743.86|0
1629902450000|2021-08-25 14:40:50|11744.27|11744.27|11744.27|11744.27|11744.27|11744.27|11744.27|11744.27|0
1629902460000|2021-08-25 14:41:00|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|11745.5|0
1629902470000|2021-08-25 14:41:10|11745.09|11745.09|11745.25|11745.25|11745.25|11745.25|11745.09|11745.09|0
1629902480000|2021-08-25 14:41:20|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|11745.03|0
1629902490000|2021-08-25 14:41:30|11745.17|11745.17|11745.25|11745.25|11745.25|11745.25|11745.17|11745.17|0
1629902500000|2021-08-25 14:41:40|11744.25|11744.25|11744.25|11744.25|11744.25|11744.25|11744.25|11744.25|0
1629902510000|2021-08-25 14:41:50|11744.73|11744.73|11744.73|11744.73|11744.73|11744.73|11744.73|11744.73|0
1629902540000|2021-08-25 14:42:20|11744.37|11744.37|11744.37|11744.37|11744.37|11744.37|11744.37|11744.37|0
1629902560000|2021-08-25 14:42:40|11744.55|11744.55|11746.48|11746.48|11746.48|11746.48|11744.55|11744.55|0
1629902570000|2021-08-25 14:42:50|11747|11747|11747.4|11747.4|11747.4|11747.4|11747|11747|0
1629902600000|2021-08-25 14:43:20|11746.39|11746.39|11745.39|11745.39|11747.4|11747.4|11745.39|11745.39|0
1629902610000|2021-08-25 14:43:30|11743.38|11743.38|11743.38|11743.38|11743.38|11743.38|11743.38|11743.38|0
1629902620000|2021-08-25 14:43:40|11744.39|11744.39|11744.54|11744.54|11744.54|11744.54|11744.39|11744.39|0
1629902630000|2021-08-25 14:43:50|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|11743.54|0
1629902640000|2021-08-25 14:44:00|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|11742.54|0
1629902650000|2021-08-25 14:44:10|11741.53|11741.53|11742.54|11742.54|11742.54|11742.54|11741.53|11741.53|0
1629902680000|2021-08-25 14:44:40|11742.94|11742.94|11742.94|11742.94|11742.94|11742.94|11742.94|11742.94|0
1629902690000|2021-08-25 14:44:50|11743.95|11743.95|11743.52|11743.52|11743.95|11743.95|11743.52|11743.52|0
1629902710000|2021-08-25 14:45:10|11743.36|11743.36|11742.95|11742.95|11743.44|11743.44|11742.95|11742.95|0
1629902730000|2021-08-25 14:45:30|11743.43|11743.43|11743.67|11743.67|11743.67|11743.67|11743.43|11743.43|0
1629902760000|2021-08-25 14:46:00|11744.08|11744.08|11744.29|11744.29|11744.29|11744.29|11744.08|11744.08|0
1629902780000|2021-08-25 14:46:20|11744.45|11744.45|11744.28|11744.28|11744.45|11744.45|11744.28|11744.28|0
1629902790000|2021-08-25 14:46:30|11744.04|11744.04|11743.8|11743.8|11744.04|11744.04|11743.8|11743.8|0
1629902820000|2021-08-25 14:47:00|11743.94|11743.94|11743.94|11743.94|11743.94|11743.94|11743.94|11743.94|0
1629902840000|2021-08-25 14:47:20|11743.7|11743.7|11743.46|11743.46|11743.7|11743.7|11743.46|11743.46|0
1629902850000|2021-08-25 14:47:30|11743.29|11743.29|11741.28|11741.28|11743.29|11743.29|11741.28|11741.28|0
1629902870000|2021-08-25 14:47:50|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|0
1629902940000|2021-08-25 14:49:00|11741.58|11741.58|11741.36|11741.36|11741.58|11741.58|11740.13|11740.13|0
1629902970000|2021-08-25 14:49:30|11741.71|11741.71|11741.71|11741.71|11741.71|11741.71|11741.71|11741.71|0
1629902990000|2021-08-25 14:49:50|11741.28|11741.28|11741.28|11741.28|11741.5|11741.5|11741.28|11741.28|0
1629903000000|2021-08-25 14:50:00|11741.52|11741.52|11741.52|11741.52|11741.52|11741.52|11741.52|11741.52|0
1629903010000|2021-08-25 14:50:10|11741.17|11741.17|11740.45|11740.45|11741.17|11741.17|11740.45|11740.45|0
1629903020000|2021-08-25 14:50:20|11740.18|11740.18|11740.26|11740.26|11740.26|11740.26|11740.18|11740.18|0
1629903040000|2021-08-25 14:50:40|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|11740.1|0
1629903050000|2021-08-25 14:50:50|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|0
1629903060000|2021-08-25 14:51:00|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|11739.85|0
1629903070000|2021-08-25 14:51:10|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|0
1629903090000|2021-08-25 14:51:30|11739.74|11739.74|11739.64|11739.64|11740|11740|11739.64|11739.64|0
1629903110000|2021-08-25 14:51:50|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|0
1629903120000|2021-08-25 14:52:00|11739.83|11739.83|11739.81|11739.81|11740.05|11740.05|11739.81|11739.81|0
1629903130000|2021-08-25 14:52:10|11739.98|11739.98|11739.84|11739.84|11740.32|11740.32|11739.84|11739.84|0
1629903140000|2021-08-25 14:52:20|11739.6|11739.6|11740.08|11740.08|11740.08|11740.08|11739.6|11739.6|0
1629903160000|2021-08-25 14:52:40|11740.56|11740.56|11740.56|11740.56|11740.56|11740.56|11740.56|11740.56|0
1629903170000|2021-08-25 14:52:50|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|0
1629903180000|2021-08-25 14:53:00|11740.56|11740.56|11739.64|11739.64|11740.56|11740.56|11739.56|11739.56|0
1629903190000|2021-08-25 14:53:10|11738.63|11738.63|11738.4|11738.4|11738.63|11738.63|11738.4|11738.4|0
1629903210000|2021-08-25 14:53:30|11738.81|11738.81|11738.99|11738.99|11738.99|11738.99|11738.64|11738.64|0
1629903220000|2021-08-25 14:53:40|11738.58|11738.58|11738.41|11738.41|11738.58|11738.58|11738.41|11738.41|0
1629903230000|2021-08-25 14:53:50|11738.17|11738.17|11738.3|11738.3|11738.3|11738.3|11738.17|11738.17|0
1629903240000|2021-08-25 14:54:00|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|0
1629903270000|2021-08-25 14:54:30|11739.39|11739.39|11739.31|11739.31|11739.39|11739.39|11739.31|11739.31|0
1629903280000|2021-08-25 14:54:40|11739.16|11739.16|11738.6|11738.6|11739.16|11739.16|11738.6|11738.6|0
1629903290000|2021-08-25 14:54:50|11738.77|11738.77|11736.79|11736.79|11738.77|11738.77|11736.79|11736.79|0
1629903300000|2021-08-25 14:55:00|11737.55|11737.55|11737.63|11737.63|11737.63|11737.63|11737.39|11737.39|0
1629903320000|2021-08-25 14:55:20|11737|11737|11737|11737|11737|11737|11737|11737|0
1629903330000|2021-08-25 14:55:30|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|11737.41|0
1629903340000|2021-08-25 14:55:40|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|11737.14|0
1629903350000|2021-08-25 14:55:50|11737.2|11737.2|11738.51|11738.51|11738.51|11738.51|11737.2|11737.2|0
1629903360000|2021-08-25 14:56:00|11738.68|11738.68|11736.65|11736.65|11738.68|11738.68|11736.44|11736.44|0
1629903390000|2021-08-25 14:56:30|11735.65|11735.65|11735.24|11735.24|11735.65|11735.65|11735.24|11735.24|0
1629903420000|2021-08-25 14:57:00|11735.65|11735.65|11735.65|11735.65|11735.65|11735.65|11735.65|11735.65|0
1629903430000|2021-08-25 14:57:10|11736.06|11736.06|11736.06|11736.06|11736.06|11736.06|11736.06|11736.06|0
1629903440000|2021-08-25 14:57:20|11735.55|11735.55|11735.55|11735.55|11735.55|11735.55|11735.55|11735.55|0
1629903450000|2021-08-25 14:57:30|11736.55|11736.55|11736.55|11736.55|11736.55|11736.55|11736.55|11736.55|0
1629903460000|2021-08-25 14:57:40|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|11737.56|0
1629903480000|2021-08-25 14:58:00|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|11737.64|0
1629903490000|2021-08-25 14:58:10|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|0
1629903500000|2021-08-25 14:58:20|11738.02|11738.02|11738.02|11738.02|11738.02|11738.02|11738.02|11738.02|0
1629903530000|2021-08-25 14:58:50|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|11737.61|0
1629903550000|2021-08-25 14:59:10|11737.85|11737.85|11737.05|11737.05|11737.85|11737.85|11737.05|11737.05|0
1629903560000|2021-08-25 14:59:20|11737.22|11737.22|11737.15|11737.15|11737.56|11737.56|11737.15|11737.15|0
1629903590000|2021-08-25 14:59:50|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|11737.33|0
1629903610000|2021-08-25 15:00:10|11737.47|11737.47|11737.47|11737.47|11737.47|11737.47|11737.47|11737.47|0
1629903620000|2021-08-25 15:00:20|11737.3|11737.3|11738.58|11738.58|11738.58|11738.58|11737.3|11737.3|0
1629903640000|2021-08-25 15:00:40|11738.55|11738.55|11738.9|11738.9|11738.9|11738.9|11738.55|11738.55|0
1629903650000|2021-08-25 15:00:50|11738.82|11738.82|11738.82|11738.82|11738.82|11738.82|11738.82|11738.82|0
1629903660000|2021-08-25 15:01:00|11738.65|11738.65|11738.41|11738.41|11738.65|11738.65|11738.41|11738.41|0
1629903670000|2021-08-25 15:01:10|11738.82|11738.82|11738.82|11738.82|11738.82|11738.82|11738.82|11738.82|0
1629903680000|2021-08-25 15:01:20|11739.11|11739.11|11739.1|11739.1|11739.11|11739.11|11738.93|11738.93|0
1629903690000|2021-08-25 15:01:30|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|11738.93|0
1629903700000|2021-08-25 15:01:40|11739.33|11739.33|11739.33|11739.33|11739.33|11739.33|11739.33|11739.33|0
1629903710000|2021-08-25 15:01:50|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|11739.81|0
1629903720000|2021-08-25 15:02:00|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|11739.98|0
1629903750000|2021-08-25 15:02:30|11739.63|11739.63|11739.44|11739.44|11739.63|11739.63|11739.44|11739.44|0
1629903770000|2021-08-25 15:02:50|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|0
1629903780000|2021-08-25 15:03:00|11740.63|11740.63|11740.46|11740.46|11740.63|11740.63|11740.46|11740.46|0
1629903820000|2021-08-25 15:03:40|11740.9|11740.9|11741.9|11741.9|11741.9|11741.9|11740.9|11740.9|0
1629903830000|2021-08-25 15:03:50|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|11741.42|0
1629903850000|2021-08-25 15:04:10|11741.64|11741.64|11741.64|11741.64|11741.64|11741.64|11741.64|11741.64|0
1629903870000|2021-08-25 15:04:30|11742.64|11742.64|11742.64|11742.64|11742.64|11742.64|11742.64|11742.64|0
1629903880000|2021-08-25 15:04:40|11743|11743|11743|11743|11743|11743|11743|11743|0
1629903920000|2021-08-25 15:05:20|11744|11744|11744|11744|11744|11744|11744|11744|0
1629903930000|2021-08-25 15:05:30|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|11743.78|0
1629903940000|2021-08-25 15:05:40|11743.65|11743.65|11744.39|11744.39|11744.39|11744.39|11743.52|11743.52|0
1629903950000|2021-08-25 15:05:50|11745.39|11745.39|11745.39|11745.39|11745.39|11745.39|11745.39|11745.39|0
1629903970000|2021-08-25 15:06:10|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|11745.63|0
1629904010000|2021-08-25 15:06:50|11745.62|11745.62|11746.62|11746.62|11746.62|11746.62|11745.62|11745.62|0
1629904040000|2021-08-25 15:07:20|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|11746.38|0
1629904050000|2021-08-25 15:07:30|11746.08|11746.08|11745.84|11745.84|11746.08|11746.08|11745.84|11745.84|0
1629904060000|2021-08-25 15:07:40|11745.62|11745.62|11745.37|11745.37|11745.84|11745.84|11745.37|11745.37|0
1629904100000|2021-08-25 15:08:20|11744.89|11744.89|11745.3|11745.3|11745.3|11745.3|11744.89|11744.89|0
1629904130000|2021-08-25 15:08:50|11744.82|11744.82|11744.82|11744.82|11744.82|11744.82|11744.82|11744.82|0
1629904150000|2021-08-25 15:09:10|11744.6|11744.6|11744.52|11744.52|11744.6|11744.6|11744.52|11744.52|0
1629904160000|2021-08-25 15:09:20|11745.75|11745.75|11745.58|11745.58|11745.75|11745.75|11745.58|11745.58|0
1629904180000|2021-08-25 15:09:40|11745.42|11745.42|11747.13|11747.13|11747.13|11747.13|11745.36|11745.36|0
1629904190000|2021-08-25 15:09:50|11747|11747|11747.86|11747.86|11747.86|11747.86|11747|11747|0
1629904200000|2021-08-25 15:10:00|11747.94|11747.94|11748.16|11748.16|11748.16|11748.16|11747.94|11747.94|0
1629904250000|2021-08-25 15:10:50|11747.99|11747.99|11748.06|11748.06|11748.06|11748.06|11747.99|11747.99|0
1629904260000|2021-08-25 15:11:00|11748.03|11748.03|11748.03|11748.03|11748.03|11748.03|11748.03|11748.03|0
1629904290000|2021-08-25 15:11:30|11748.27|11748.27|11748.03|11748.03|11748.27|11748.27|11748.03|11748.03|0
1629904320000|2021-08-25 15:12:00|11748.29|11748.29|11748.33|11748.33|11748.33|11748.33|11748.29|11748.29|0
1629904330000|2021-08-25 15:12:10|11748.5|11748.5|11748.32|11748.32|11748.5|11748.5|11748.32|11748.32|0
1629904340000|2021-08-25 15:12:20|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|11748.11|0
1629904350000|2021-08-25 15:12:30|11747.84|11747.84|11747.76|11747.76|11747.84|11747.84|11747.76|11747.76|0
1629904360000|2021-08-25 15:12:40|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|11746.76|0
1629904380000|2021-08-25 15:13:00|11748.17|11748.17|11749.4|11749.4|11749.4|11749.4|11748.17|11748.17|0
1629904390000|2021-08-25 15:13:10|11749.32|11749.32|11751.77|11751.77|11751.77|11751.77|11749.32|11749.32|0
1629904400000|2021-08-25 15:13:20|11751.61|11751.61|11752.02|11752.02|11752.02|11752.02|11751.61|11751.61|0
1629904410000|2021-08-25 15:13:30|11751.79|11751.79|11751.87|11751.87|11751.87|11751.87|11751.79|11751.79|0
1629904420000|2021-08-25 15:13:40|11751.83|11751.83|11751.83|11751.83|11751.83|11751.83|11751.83|11751.83|0
1629904430000|2021-08-25 15:13:50|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|0
1629904440000|2021-08-25 15:14:00|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|11750.98|0
1629904450000|2021-08-25 15:14:10|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|11751.32|0
1629904460000|2021-08-25 15:14:20|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|11751.24|0
1629904480000|2021-08-25 15:14:40|11751.45|11751.45|11751.02|11751.02|11751.45|11751.45|11751.02|11751.02|0
1629904490000|2021-08-25 15:14:50|11751.1|11751.1|11751.43|11751.43|11751.43|11751.43|11751.1|11751.1|0
1629904500000|2021-08-25 15:15:00|11751.02|11751.02|11750.94|11750.94|11751.02|11751.02|11750.94|11750.94|0
1629904540000|2021-08-25 15:15:40|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|11750.53|0
1629904560000|2021-08-25 15:16:00|11751.01|11751.01|11750.96|11750.96|11751.01|11751.01|11750.96|11750.96|0
1629904570000|2021-08-25 15:16:10|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|11751.42|0
1629904580000|2021-08-25 15:16:20|11751.37|11751.37|11752.37|11752.37|11752.37|11752.37|11751.37|11751.37|0
1629904590000|2021-08-25 15:16:30|11752.44|11752.44|11750.44|11750.44|11752.44|11752.44|11750.44|11750.44|0
1629904600000|2021-08-25 15:16:40|11750.26|11750.26|11750.26|11750.26|11750.26|11750.26|11750.26|11750.26|0
1629904620000|2021-08-25 15:17:00|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|11750.19|0
1629904630000|2021-08-25 15:17:10|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|0
1629904640000|2021-08-25 15:17:20|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|0
1629904650000|2021-08-25 15:17:30|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|11750.58|0
1629904680000|2021-08-25 15:18:00|11750.8|11750.8|11749.79|11749.79|11750.8|11750.8|11749.79|11749.79|0
1629904690000|2021-08-25 15:18:10|11749.44|11749.44|11748.68|11748.68|11749.44|11749.44|11748.68|11748.68|0
1629904700000|2021-08-25 15:18:20|11748.51|11748.51|11748.01|11748.01|11748.51|11748.51|11748.01|11748.01|0
1629904710000|2021-08-25 15:18:30|11748.09|11748.09|11747.92|11747.92|11748.09|11748.09|11747.92|11747.92|0
1629904730000|2021-08-25 15:18:50|11748.18|11748.18|11747.81|11747.81|11748.18|11748.18|11747.81|11747.81|0
1629904740000|2021-08-25 15:19:00|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|11746.8|0
1629904750000|2021-08-25 15:19:10|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|11746.45|0
1629904760000|2021-08-25 15:19:20|11746.37|11746.37|11746.54|11746.54|11746.54|11746.54|11746.37|11746.37|0
1629904770000|2021-08-25 15:19:30|11745.31|11745.31|11744.68|11744.68|11745.31|11745.31|11744.68|11744.68|0
1629904780000|2021-08-25 15:19:40|11744.41|11744.41|11741.06|11741.06|11744.41|11744.41|11741.06|11741.06|0
1629904790000|2021-08-25 15:19:50|11741.4|11741.4|11741.63|11741.63|11741.76|11741.76|11741.4|11741.4|0
1629904800000|2021-08-25 15:20:00|11741.41|11741.41|11741.58|11741.58|11741.58|11741.58|11741.41|11741.41|0
1629904810000|2021-08-25 15:20:10|11741.72|11741.72|11741.72|11741.72|11741.72|11741.72|11741.72|11741.72|0
1629904820000|2021-08-25 15:20:20|11740.49|11740.49|11740.35|11740.35|11740.49|11740.49|11740.35|11740.35|0
1629904850000|2021-08-25 15:20:50|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|11740.59|0
1629904860000|2021-08-25 15:21:00|11739.59|11739.59|11739.76|11739.76|11739.76|11739.76|11739.59|11739.59|0
1629904870000|2021-08-25 15:21:10|11739.59|11739.59|11738.54|11738.54|11739.59|11739.59|11737.58|11737.58|0
1629904880000|2021-08-25 15:21:20|11738.08|11738.08|11737.87|11737.87|11738.08|11738.08|11737.87|11737.87|0
1629904900000|2021-08-25 15:21:40|11738.11|11738.11|11739.94|11739.94|11739.94|11739.94|11738.11|11738.11|0
1629904910000|2021-08-25 15:21:50|11739.53|11739.53|11739.66|11739.66|11739.66|11739.66|11739.53|11739.53|0
1629904920000|2021-08-25 15:22:00|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|11739.83|0
1629904930000|2021-08-25 15:22:10|11740.07|11740.07|11739.99|11739.99|11740.07|11740.07|11739.99|11739.99|0
1629904940000|2021-08-25 15:22:20|11740.07|11740.07|11740.07|11740.07|11740.07|11740.07|11740.07|11740.07|0
1629904970000|2021-08-25 15:22:50|11740.2|11740.2|11740.12|11740.12|11740.2|11740.2|11740.04|11740.04|0
1629904980000|2021-08-25 15:23:00|11739.78|11739.78|11739.56|11739.56|11739.78|11739.78|11739.56|11739.56|0
1629904990000|2021-08-25 15:23:10|11739.48|11739.48|11739.8|11739.8|11739.8|11739.8|11739.48|11739.48|0
1629905000000|2021-08-25 15:23:20|11739.32|11739.32|11739.16|11739.16|11739.32|11739.32|11739.16|11739.16|0
1629905010000|2021-08-25 15:23:30|11740.16|11740.16|11739.95|11739.95|11740.16|11740.16|11739.95|11739.95|0
1629905020000|2021-08-25 15:23:40|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|11740.16|0
1629905030000|2021-08-25 15:23:50|11740.34|11740.34|11740.34|11740.34|11740.34|11740.34|11740.34|11740.34|0
1629905050000|2021-08-25 15:24:10|11740.49|11740.49|11740.49|11740.49|11740.49|11740.49|11740.49|11740.49|0
1629905060000|2021-08-25 15:24:20|11740.9|11740.9|11741.66|11741.66|11741.66|11741.66|11740.9|11740.9|0
1629905070000|2021-08-25 15:24:30|11742.89|11742.89|11742.55|11742.55|11742.89|11742.89|11742.55|11742.55|0
1629905090000|2021-08-25 15:24:50|11742.89|11742.89|11742.89|11742.89|11742.89|11742.89|11742.72|11742.72|0
1629905110000|2021-08-25 15:25:10|11743.16|11743.16|11744.39|11744.39|11744.39|11744.39|11743.16|11743.16|0
1629905120000|2021-08-25 15:25:20|11744.63|11744.63|11744.8|11744.8|11744.8|11744.8|11744.59|11744.59|0
1629905130000|2021-08-25 15:25:30|11744.64|11744.64|11744.64|11744.64|11744.64|11744.64|11744.08|11744.08|0
1629905140000|2021-08-25 15:25:40|11744.56|11744.56|11744.78|11744.78|11744.78|11744.78|11744.56|11744.56|0
1629905150000|2021-08-25 15:25:50|11745.26|11745.26|11745.03|11745.03|11745.26|11745.26|11745.03|11745.03|0
1629905170000|2021-08-25 15:26:10|11744.81|11744.81|11744.89|11744.89|11744.89|11744.89|11744.81|11744.81|0
1629905180000|2021-08-25 15:26:20|11744.72|11744.72|11745.16|11745.16|11745.24|11745.24|11744.72|11744.72|0
1629905190000|2021-08-25 15:26:30|11745.51|11745.51|11745.51|11745.51|11745.51|11745.51|11745.51|11745.51|0
1629905200000|2021-08-25 15:26:40|11745.59|11745.59|11745.51|11745.51|11745.72|11745.72|11745.51|11745.51|0
1629905210000|2021-08-25 15:26:50|11745.91|11745.91|11747.33|11747.33|11747.33|11747.33|11745.91|11745.91|0
1629905220000|2021-08-25 15:27:00|11747.25|11747.25|11747.8|11747.8|11747.8|11747.8|11747.25|11747.25|0
1629905230000|2021-08-25 15:27:10|11747.88|11747.88|11745.48|11745.48|11747.88|11747.88|11745.48|11745.48|0
1629905240000|2021-08-25 15:27:20|11745.46|11745.46|11745.51|11745.51|11745.51|11745.51|11745.4|11745.4|0
1629905250000|2021-08-25 15:27:30|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|11745.28|0
1629905280000|2021-08-25 15:28:00|11744.87|11744.87|11744.55|11744.55|11744.87|11744.87|11744.38|11744.38|0
1629905290000|2021-08-25 15:28:10|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|0
1629905300000|2021-08-25 15:28:20|11743.96|11743.96|11743.6|11743.6|11743.96|11743.96|11743.6|11743.6|0
1629905310000|2021-08-25 15:28:30|11743.96|11743.96|11744.31|11744.31|11744.31|11744.31|11743.96|11743.96|0
1629905320000|2021-08-25 15:28:40|11744.72|11744.72|11744.85|11744.85|11745.13|11745.13|11744.72|11744.72|0
1629905330000|2021-08-25 15:28:50|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|0
1629905340000|2021-08-25 15:29:00|11745.04|11745.04|11745.8|11745.8|11745.8|11745.8|11744.63|11744.63|0
1629905360000|2021-08-25 15:29:20|11745.65|11745.65|11745.41|11745.41|11745.65|11745.65|11745.41|11745.41|0
1629905370000|2021-08-25 15:29:30|11745.17|11745.17|11745.62|11745.62|11745.62|11745.62|11745.17|11745.17|0
1629905380000|2021-08-25 15:29:40|11745.97|11745.97|11745.67|11745.67|11746.04|11746.04|11745.67|11745.67|0
1629905390000|2021-08-25 15:29:50|11745.59|11745.59|11749.81|11749.81|11749.81|11749.81|11745.59|11745.59|0
1629962100000|2021-08-26 07:15:00|11701.69|11701.69|11703.4|11703.4|11703.63|11703.63|11701.69|11701.69|0
1629962110000|2021-08-26 07:15:10|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|11703.27|0
1629962120000|2021-08-26 07:15:20|11703.91|11703.91|11704.39|11704.39|11704.39|11704.39|11703.91|11703.91|0
1629962130000|2021-08-26 07:15:30|11704.04|11704.04|11700.67|11700.67|11704.04|11704.04|11700.67|11700.67|0
1629962140000|2021-08-26 07:15:40|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|11701.19|0
1629962150000|2021-08-26 07:15:50|11700.78|11700.78|11698.67|11698.67|11701.13|11701.13|11698.67|11698.67|0
1629962170000|2021-08-26 07:16:10|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|11697.97|0
1629962180000|2021-08-26 07:16:20|11698.28|11698.28|11697.89|11697.89|11698.28|11698.28|11697.89|11697.89|0
1629962190000|2021-08-26 07:16:30|11698.15|11698.15|11697.63|11697.63|11698.15|11698.15|11697.63|11697.63|0
1629962210000|2021-08-26 07:16:50|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|11697.8|0
1629962220000|2021-08-26 07:17:00|11692.77|11692.77|11693.11|11693.11|11693.11|11693.11|11692.77|11692.77|0
1629962230000|2021-08-26 07:17:10|11692.11|11692.11|11691.11|11691.11|11692.11|11692.11|11691.11|11691.11|0
1629962240000|2021-08-26 07:17:20|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|11689.88|0
1629962270000|2021-08-26 07:17:50|11689.64|11689.64|11689.88|11689.88|11689.88|11689.88|11689.64|11689.64|0
1629962280000|2021-08-26 07:18:00|11692.33|11692.33|11693.56|11693.56|11693.56|11693.56|11692.33|11692.33|0
1629962300000|2021-08-26 07:18:20|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|11694.28|0
1629962320000|2021-08-26 07:18:40|11696.74|11696.74|11697.97|11697.97|11697.97|11697.97|11696.74|11696.74|0
1629962340000|2021-08-26 07:19:00|11698.36|11698.36|11698.36|11698.36|11698.36|11698.36|11698.36|11698.36|0
1629962350000|2021-08-26 07:19:10|11699.16|11699.16|11698.46|11698.46|11699.16|11699.16|11698.46|11698.46|0
1629962360000|2021-08-26 07:19:20|11698.29|11698.29|11697.86|11697.86|11698.29|11698.29|11697.86|11697.86|0
1629962380000|2021-08-26 07:19:40|11698.09|11698.09|11698.23|11698.23|11698.23|11698.23|11698.09|11698.09|0
1629962390000|2021-08-26 07:19:50|11696.69|11696.69|11696|11696|11696.86|11696.86|11696|11696|0
1629962400000|2021-08-26 07:20:00|11695.74|11695.74|11698.81|11698.81|11698.81|11698.81|11695.74|11695.74|0
1629962410000|2021-08-26 07:20:10|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|11699.05|0
1629962420000|2021-08-26 07:20:20|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|11698.69|0
1629962430000|2021-08-26 07:20:30|11699.05|11699.05|11699.26|11699.26|11699.26|11699.26|11699.05|11699.05|0
1629962440000|2021-08-26 07:20:40|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|11698.26|0
1629962450000|2021-08-26 07:20:50|11698.18|11698.18|11695.55|11695.55|11698.18|11698.18|11695.55|11695.55|0
1629962460000|2021-08-26 07:21:00|11695.2|11695.2|11695.42|11695.42|11696.43|11696.43|11695.2|11695.2|0
1629962470000|2021-08-26 07:21:10|11694.19|11694.19|11693.95|11693.95|11694.19|11694.19|11693.95|11693.95|0
1629962490000|2021-08-26 07:21:30|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|11693.82|0
1629962500000|2021-08-26 07:21:40|11689.99|11689.99|11688.49|11688.49|11690.12|11690.12|11688.49|11688.49|0
1629962510000|2021-08-26 07:21:50|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|11687.48|0
1629962520000|2021-08-26 07:22:00|11688.49|11688.49|11687.05|11687.05|11688.49|11688.49|11687.05|11687.05|0
1629962530000|2021-08-26 07:22:10|11688.05|11688.05|11689.06|11689.06|11689.06|11689.06|11688.05|11688.05|0
1629962540000|2021-08-26 07:22:20|11688.82|11688.82|11687.63|11687.63|11688.82|11688.82|11687.63|11687.63|0
1629962550000|2021-08-26 07:22:30|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|11687.85|0
1629962560000|2021-08-26 07:22:40|11688.03|11688.03|11691.04|11691.04|11691.04|11691.04|11688.03|11688.03|0
1629962570000|2021-08-26 07:22:50|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|11690.78|0
1629962580000|2021-08-26 07:23:00|11688.77|11688.77|11689.12|11689.12|11689.12|11689.12|11688.77|11688.77|0
1629962590000|2021-08-26 07:23:10|11689.36|11689.36|11690.08|11690.08|11690.08|11690.08|11689.36|11689.36|0
1629962610000|2021-08-26 07:23:30|11689.67|11689.67|11688.31|11688.31|11690.08|11690.08|11688.07|11688.07|0
1629962620000|2021-08-26 07:23:40|11688.71|11688.71|11688.71|11688.71|11688.87|11688.87|11688.71|11688.71|0
1629962630000|2021-08-26 07:23:50|11689.12|11689.12|11689.12|11689.12|11689.12|11689.12|11689.12|11689.12|0
1629962640000|2021-08-26 07:24:00|11689.5|11689.5|11692.89|11692.89|11692.89|11692.89|11689.37|11689.37|0
1629962650000|2021-08-26 07:24:10|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|11693.15|0
1629962660000|2021-08-26 07:24:20|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|11692.94|0
1629962670000|2021-08-26 07:24:30|11693.37|11693.37|11693.02|11693.02|11693.37|11693.37|11693.02|11693.02|0
1629962680000|2021-08-26 07:24:40|11692.8|11692.8|11693.76|11693.76|11694.03|11694.03|11692.8|11692.8|0
1629962690000|2021-08-26 07:24:50|11693.54|11693.54|11693.08|11693.08|11693.54|11693.54|11693.08|11693.08|0
1629962700000|2021-08-26 07:25:00|11692.61|11692.61|11691.96|11691.96|11692.61|11692.61|11691.96|11691.96|0
1629962720000|2021-08-26 07:25:20|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|11693.19|0
1629962730000|2021-08-26 07:25:30|11693.33|11693.33|11693.33|11693.33|11693.33|11693.33|11693.33|11693.33|0
1629962750000|2021-08-26 07:25:50|11695.34|11695.34|11693.96|11693.96|11695.34|11695.34|11693.96|11693.96|0
1629962760000|2021-08-26 07:26:00|11694.47|11694.47|11700.39|11700.39|11700.61|11700.61|11694.47|11694.47|0
1629962770000|2021-08-26 07:26:10|11701.81|11701.81|11701.81|11701.81|11701.81|11701.81|11701.81|11701.81|0
1629962780000|2021-08-26 07:26:20|11703.82|11703.82|11703.98|11703.98|11703.98|11703.98|11703.23|11703.23|0
1629962790000|2021-08-26 07:26:30|11704.63|11704.63|11704.63|11704.63|11704.63|11704.63|11704.63|11704.63|0
1629962800000|2021-08-26 07:26:40|11705.63|11705.63|11705.63|11705.63|11705.63|11705.63|11705.63|11705.63|0
1629962810000|2021-08-26 07:26:50|11705.85|11705.85|11705.85|11705.85|11705.85|11705.85|11705.85|11705.85|0
1629962820000|2021-08-26 07:27:00|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|11705.59|0
1629962830000|2021-08-26 07:27:10|11706.1|11706.1|11708.72|11708.72|11708.72|11708.72|11706.1|11706.1|0
1629962840000|2021-08-26 07:27:20|11708.83|11708.83|11709.39|11709.39|11709.95|11709.95|11708.83|11708.83|0
1629962860000|2021-08-26 07:27:40|11711.39|11711.39|11711.5|11711.5|11711.93|11711.93|11711.39|11711.39|0
1629962870000|2021-08-26 07:27:50|11711.09|11711.09|11709.86|11709.86|11711.09|11711.09|11709.86|11709.86|0
1629962880000|2021-08-26 07:28:00|11710.27|11710.27|11710.05|11710.05|11710.27|11710.27|11710.05|11710.05|0
1629962900000|2021-08-26 07:28:20|11709.88|11709.88|11709.62|11709.62|11709.88|11709.88|11709.62|11709.62|0
1629962910000|2021-08-26 07:28:30|11708.94|11708.94|11709.36|11709.36|11709.36|11709.36|11708.68|11708.68|0
1629962920000|2021-08-26 07:28:40|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|11709.04|0
1629962930000|2021-08-26 07:28:50|11709.26|11709.26|11710.26|11710.26|11710.26|11710.26|11709.26|11709.26|0
1629962940000|2021-08-26 07:29:00|11710.78|11710.78|11715.35|11715.35|11715.35|11715.35|11710.78|11710.78|0
1629962950000|2021-08-26 07:29:10|11715.76|11715.76|11715.76|11715.76|11715.76|11715.76|11715.76|11715.76|0
1629962960000|2021-08-26 07:29:20|11715.35|11715.35|11714.89|11714.89|11715.35|11715.35|11714.49|11714.49|0
1629963000000|2021-08-26 07:30:00|11715.7|11715.7|11716.57|11716.57|11716.57|11716.57|11715.7|11715.7|0
1629963010000|2021-08-26 07:30:10|11716.4|11716.4|11716.7|11716.7|11716.7|11716.7|11716.4|11716.4|0
1629963030000|2021-08-26 07:30:30|11716.05|11716.05|11715.54|11715.54|11716.05|11716.05|11715.54|11715.54|0
1629963040000|2021-08-26 07:30:40|11715.71|11715.71|11714.75|11714.75|11715.71|11715.71|11714.75|11714.75|0
1629963050000|2021-08-26 07:30:50|11714.1|11714.1|11713.39|11713.39|11714.1|11714.1|11713.39|11713.39|0
1629963060000|2021-08-26 07:31:00|11712.38|11712.38|11713.61|11713.61|11713.61|11713.61|11712.38|11712.38|0
1629963100000|2021-08-26 07:31:40|11714.84|11714.84|11714.84|11714.84|11714.84|11714.84|11714.84|11714.84|0
1629963110000|2021-08-26 07:31:50|11714.67|11714.67|11714.67|11714.67|11714.67|11714.67|11714.67|11714.67|0
1629963120000|2021-08-26 07:32:00|11712.21|11712.21|11715.79|11715.79|11715.79|11715.79|11712.1|11712.1|0
1629963140000|2021-08-26 07:32:20|11717.02|11717.02|11718.25|11718.25|11718.25|11718.25|11717.02|11717.02|0
1629963150000|2021-08-26 07:32:30|11718.49|11718.49|11720.49|11720.49|11720.49|11720.49|11718.49|11718.49|0
1629963160000|2021-08-26 07:32:40|11721.5|11721.5|11725.19|11725.19|11725.19|11725.19|11721.5|11721.5|0
1629963170000|2021-08-26 07:32:50|11724.18|11724.18|11724.35|11724.35|11724.35|11724.35|11724.18|11724.18|0
1629963180000|2021-08-26 07:33:00|11724.51|11724.51|11722.81|11722.81|11725.19|11725.19|11722.59|11722.59|0
1629963190000|2021-08-26 07:33:10|11722.45|11722.45|11723.16|11723.16|11723.16|11723.16|11722.45|11722.45|0
1629963200000|2021-08-26 07:33:20|11723.57|11723.57|11723.98|11723.98|11723.98|11723.98|11723.57|11723.57|0
1629963220000|2021-08-26 07:33:40|11724.27|11724.27|11725.09|11725.09|11725.09|11725.09|11724.27|11724.27|0
1629963230000|2021-08-26 07:33:50|11725.25|11725.25|11725.3|11725.3|11725.3|11725.3|11724.43|11724.43|0
1629963240000|2021-08-26 07:34:00|11726.26|11726.26|11729.21|11729.21|11729.21|11729.21|11726.26|11726.26|0
1629963250000|2021-08-26 07:34:10|11729.22|11729.22|11730.04|11730.04|11730.04|11730.04|11729.22|11729.22|0
1629963260000|2021-08-26 07:34:20|11728.81|11728.81|11726.74|11726.74|11728.81|11728.81|11726.74|11726.74|0
1629963270000|2021-08-26 07:34:30|11726.4|11726.4|11726.4|11726.4|11726.4|11726.4|11726.4|11726.4|0
1629963280000|2021-08-26 07:34:40|11726.09|11726.09|11726.01|11726.01|11726.09|11726.09|11726.01|11726.01|0
1629963300000|2021-08-26 07:35:00|11725.6|11725.6|11726.14|11726.14|11726.14|11726.14|11725.6|11725.6|0
1629963310000|2021-08-26 07:35:10|11726.24|11726.24|11727.07|11727.07|11727.41|11727.41|11726.24|11726.24|0
1629963320000|2021-08-26 07:35:20|11728.37|11728.37|11729.82|11729.82|11729.82|11729.82|11728.37|11728.37|0
1629963330000|2021-08-26 07:35:30|11731.05|11731.05|11730.31|11730.31|11731.05|11731.05|11730.31|11730.31|0
1629963340000|2021-08-26 07:35:40|11731.39|11731.39|11730.16|11730.16|11731.39|11731.39|11730.16|11730.16|0
1629963350000|2021-08-26 07:35:50|11729.9|11729.9|11729.68|11729.68|11729.9|11729.9|11729.68|11729.68|0
1629963360000|2021-08-26 07:36:00|11729.27|11729.27|11729.25|11729.25|11729.49|11729.49|11729.25|11729.25|0
1629963370000|2021-08-26 07:36:10|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|11729.59|0
1629963380000|2021-08-26 07:36:20|11729.83|11729.83|11729.92|11729.92|11729.92|11729.92|11729.83|11729.83|0
1629963390000|2021-08-26 07:36:30|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|11729.48|0
1629963400000|2021-08-26 07:36:40|11729.16|11729.16|11730.46|11730.46|11730.79|11730.79|11729.16|11729.16|0
1629963410000|2021-08-26 07:36:50|11731.69|11731.69|11736.22|11736.22|11736.51|11736.51|11731.43|11731.43|0
1629963420000|2021-08-26 07:37:00|11736.39|11736.39|11736.39|11736.39|11736.39|11736.39|11736.39|11736.39|0
1629963430000|2021-08-26 07:37:10|11736.06|11736.06|11733.23|11733.23|11736.06|11736.06|11733.23|11733.23|0
1629963440000|2021-08-26 07:37:20|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|0
1629963450000|2021-08-26 07:37:30|11733.63|11733.63|11732.62|11732.62|11733.63|11733.63|11732.62|11732.62|0
1629963490000|2021-08-26 07:38:10|11732.49|11732.49|11732.71|11732.71|11732.71|11732.71|11732.49|11732.49|0
1629963500000|2021-08-26 07:38:20|11732.54|11732.54|11732.54|11732.54|11732.54|11732.54|11732.54|11732.54|0
1629963510000|2021-08-26 07:38:30|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|11732.94|0
1629963520000|2021-08-26 07:38:40|11733.08|11733.08|11733.08|11733.08|11733.08|11733.08|11733.08|11733.08|0
1629963540000|2021-08-26 07:39:00|11733.13|11733.13|11733|11733|11733.13|11733.13|11733|11733|0
1629963550000|2021-08-26 07:39:10|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|11734.01|0
1629963560000|2021-08-26 07:39:20|11733.6|11733.6|11734.66|11734.66|11734.79|11734.79|11733.6|11733.6|0
1629963580000|2021-08-26 07:39:40|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|11734.77|0
1629963600000|2021-08-26 07:40:00|11735.03|11735.03|11735.29|11735.29|11735.29|11735.29|11735.03|11735.03|0
1629963610000|2021-08-26 07:40:10|11735.37|11735.37|11739.49|11739.49|11739.49|11739.49|11735.37|11735.37|0
1629963620000|2021-08-26 07:40:20|11739.92|11739.92|11741.84|11741.84|11741.84|11741.84|11739.92|11739.92|0
1629963640000|2021-08-26 07:40:40|11741.95|11741.95|11741.95|11741.95|11741.95|11741.95|11741.95|11741.95|0
1629963650000|2021-08-26 07:40:50|11742.11|11742.11|11741.93|11741.93|11742.15|11742.15|11741.93|11741.93|0
1629963660000|2021-08-26 07:41:00|11741.52|11741.52|11737.23|11737.23|11741.52|11741.52|11736.97|11736.97|0
1629963670000|2021-08-26 07:41:10|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|11736.84|0
1629963680000|2021-08-26 07:41:20|11735.77|11735.77|11735.34|11735.34|11735.77|11735.77|11735.34|11735.34|0
1629963700000|2021-08-26 07:41:40|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|11735.7|0
1629963720000|2021-08-26 07:42:00|11732.68|11732.68|11733.61|11733.61|11733.61|11733.61|11732.6|11732.6|0
1629963730000|2021-08-26 07:42:10|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|11733.96|0
1629963740000|2021-08-26 07:42:20|11732.74|11732.74|11733.08|11733.08|11733.08|11733.08|11732.74|11732.74|0
1629963750000|2021-08-26 07:42:30|11732.67|11732.67|11733.67|11733.67|11733.67|11733.67|11732.67|11732.67|0
1629963760000|2021-08-26 07:42:40|11737.36|11737.36|11736.36|11736.36|11737.36|11737.36|11736.36|11736.36|0
1629963770000|2021-08-26 07:42:50|11736.77|11736.77|11737.06|11737.06|11737.1|11737.1|11736.77|11736.77|0
1629963780000|2021-08-26 07:43:00|11738.06|11738.06|11738.06|11738.06|11738.06|11738.06|11738.06|11738.06|0
1629963810000|2021-08-26 07:43:30|11738.3|11738.3|11738.84|11738.84|11738.84|11738.84|11738.3|11738.3|0
1629963820000|2021-08-26 07:43:40|11736.83|11736.83|11736.83|11736.83|11736.83|11736.83|11736.83|11736.83|0
1629963830000|2021-08-26 07:43:50|11737.47|11737.47|11737.47|11737.47|11737.47|11737.47|11737.47|11737.47|0
1629963840000|2021-08-26 07:44:00|11736.83|11736.83|11736.83|11736.83|11736.83|11736.83|11736.83|11736.83|0
1629963850000|2021-08-26 07:44:10|11736.4|11736.4|11736.4|11736.4|11736.4|11736.4|11736.4|11736.4|0
1629963870000|2021-08-26 07:44:30|11737.63|11737.63|11737.63|11737.63|11737.63|11737.63|11737.63|11737.63|0
1629963880000|2021-08-26 07:44:40|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|11738.34|0
1629963900000|2021-08-26 07:45:00|11739.34|11739.34|11739.82|11739.82|11739.82|11739.82|11739.34|11739.34|0
1629963930000|2021-08-26 07:45:30|11739.65|11739.65|11739.78|11739.78|11739.78|11739.78|11739.44|11739.44|0
1629963940000|2021-08-26 07:45:40|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|0
1629963950000|2021-08-26 07:45:50|11738.01|11738.01|11737.18|11737.18|11738.18|11738.18|11737.18|11737.18|0
1629963960000|2021-08-26 07:46:00|11736.82|11736.82|11736.99|11736.99|11736.99|11736.99|11736.82|11736.82|0
1629963970000|2021-08-26 07:46:10|11736.28|11736.28|11735.77|11735.77|11736.28|11736.28|11735.77|11735.77|0
1629964010000|2021-08-26 07:46:50|11735.41|11735.41|11735.41|11735.41|11735.41|11735.41|11735.41|11735.41|0
1629964020000|2021-08-26 07:47:00|11736.42|11736.42|11736.42|11736.42|11738.43|11738.43|11736.42|11736.42|0
1629964050000|2021-08-26 07:47:30|11735.19|11735.19|11734.18|11734.18|11735.19|11735.19|11734.18|11734.18|0
1629964070000|2021-08-26 07:47:50|11733.97|11733.97|11733.83|11733.83|11733.97|11733.97|11733.83|11733.83|0
1629964110000|2021-08-26 07:48:30|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|11733.76|0
1629964120000|2021-08-26 07:48:40|11731.75|11731.75|11731.58|11731.58|11731.75|11731.75|11731.41|11731.41|0
1629964130000|2021-08-26 07:48:50|11731.61|11731.61|11732.46|11732.46|11732.46|11732.46|11731.61|11731.61|0
1629964140000|2021-08-26 07:49:00|11733.47|11733.47|11734.08|11734.08|11734.15|11734.15|11733.34|11733.34|0
1629964150000|2021-08-26 07:49:10|11736.08|11736.08|11736.68|11736.68|11737.09|11737.09|11736.08|11736.08|0
1629964160000|2021-08-26 07:49:20|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|0
1629964200000|2021-08-26 07:50:00|11737.96|11737.96|11736.48|11736.48|11737.96|11737.96|11736.48|11736.48|0
1629964210000|2021-08-26 07:50:10|11737.71|11737.71|11738.36|11738.36|11738.36|11738.36|11737.71|11737.71|0
1629964220000|2021-08-26 07:50:20|11738.6|11738.6|11739.25|11739.25|11739.25|11739.25|11738.6|11738.6|0
1629964230000|2021-08-26 07:50:30|11739.46|11739.46|11739.7|11739.7|11739.7|11739.7|11739.46|11739.46|0
1629964250000|2021-08-26 07:50:50|11739.48|11739.48|11741.47|11741.47|11741.47|11741.47|11739.48|11739.48|0
1629964280000|2021-08-26 07:51:20|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|11742.5|0
1629964290000|2021-08-26 07:51:30|11741.27|11741.27|11740.34|11740.34|11742.5|11742.5|11740.34|11740.34|0
1629964300000|2021-08-26 07:51:40|11739.86|11739.86|11740.38|11740.38|11740.38|11740.38|11739.38|11739.38|0
1629964310000|2021-08-26 07:51:50|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|11740.25|0
1629964320000|2021-08-26 07:52:00|11740.78|11740.78|11741.52|11741.52|11741.52|11741.52|11740.78|11740.78|0
1629964340000|2021-08-26 07:52:20|11741.11|11741.11|11741.34|11741.34|11741.34|11741.34|11741.11|11741.11|0
1629964350000|2021-08-26 07:52:30|11742.35|11742.35|11742.13|11742.13|11742.35|11742.35|11742.13|11742.13|0
1629964360000|2021-08-26 07:52:40|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|11740.72|0
1629964370000|2021-08-26 07:52:50|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|11741.13|0
1629964380000|2021-08-26 07:53:00|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|11741.61|0
1629964390000|2021-08-26 07:53:10|11741.78|11741.78|11742.19|11742.19|11742.19|11742.19|11741.78|11741.78|0
1629964400000|2021-08-26 07:53:20|11742.36|11742.36|11742.36|11742.36|11742.36|11742.36|11742.36|11742.36|0
1629964410000|2021-08-26 07:53:30|11742.5|11742.5|11742.29|11742.29|11742.5|11742.5|11742.29|11742.29|0
1629964420000|2021-08-26 07:53:40|11742.19|11742.19|11745.19|11745.19|11745.19|11745.19|11742.14|11742.14|0
1629964430000|2021-08-26 07:53:50|11745.71|11745.71|11745.11|11745.11|11746.12|11746.12|11745.11|11745.11|0
1629964440000|2021-08-26 07:54:00|11744.7|11744.7|11744.7|11744.7|11744.7|11744.7|11743.7|11743.7|0
1629964460000|2021-08-26 07:54:20|11742.69|11742.69|11742.69|11742.69|11742.69|11742.69|11742.69|11742.69|0
1629964470000|2021-08-26 07:54:30|11742.34|11742.34|11742.34|11742.34|11742.34|11742.34|11742.34|11742.34|0
1629964480000|2021-08-26 07:54:40|11741.34|11741.34|11740.93|11740.93|11741.34|11741.34|11740.93|11740.93|0
1629964490000|2021-08-26 07:54:50|11741.41|11741.41|11741.41|11741.41|11741.41|11741.41|11741.41|11741.41|0
1629964500000|2021-08-26 07:55:00|11740.05|11740.05|11738.6|11738.6|11740.05|11740.05|11738.6|11738.6|0
1629964520000|2021-08-26 07:55:20|11737.79|11737.79|11737.96|11737.96|11738.13|11738.13|11737.79|11737.79|0
1629964540000|2021-08-26 07:55:40|11737.6|11737.6|11737.6|11737.6|11737.6|11737.6|11737.6|11737.6|0
1629964560000|2021-08-26 07:56:00|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|11738.01|0
1629964580000|2021-08-26 07:56:20|11739.24|11739.24|11738.01|11738.01|11739.24|11739.24|11738.01|11738.01|0
1629964600000|2021-08-26 07:56:40|11738.23|11738.23|11738.23|11738.23|11738.23|11738.23|11738.23|11738.23|0
1629964610000|2021-08-26 07:56:50|11738.01|11738.01|11737.79|11737.79|11739.02|11739.02|11737.79|11737.79|0
1629964630000|2021-08-26 07:57:10|11737.73|11737.73|11739.48|11739.48|11739.48|11739.48|11737.73|11737.73|0
1629964640000|2021-08-26 07:57:20|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|11739.65|0
1629964650000|2021-08-26 07:57:30|11739.98|11739.98|11740.12|11740.12|11740.12|11740.12|11739.98|11739.98|0
1629964660000|2021-08-26 07:57:40|11740.2|11740.2|11740.8|11740.8|11741.21|11741.21|11740.2|11740.2|0
1629964670000|2021-08-26 07:57:50|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|11740.73|0
1629964680000|2021-08-26 07:58:00|11742.73|11742.73|11742.73|11742.73|11742.73|11742.73|11742.73|11742.73|0
1629964690000|2021-08-26 07:58:10|11743.17|11743.17|11745.47|11745.47|11745.69|11745.69|11743.17|11743.17|0
1629964700000|2021-08-26 07:58:20|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|11745.55|0
1629964710000|2021-08-26 07:58:30|11745.12|11745.12|11745.12|11745.12|11745.12|11745.12|11745.12|11745.12|0
1629964720000|2021-08-26 07:58:40|11745.53|11745.53|11745.53|11745.53|11745.53|11745.53|11745.53|11745.53|0
1629964740000|2021-08-26 07:59:00|11745.93|11745.93|11745.5|11745.5|11745.93|11745.93|11745.5|11745.5|0
1629964760000|2021-08-26 07:59:20|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|11744.5|0
1629964770000|2021-08-26 07:59:30|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|11744.28|0
1629964790000|2021-08-26 07:59:50|11744.5|11744.5|11745.5|11745.5|11745.5|11745.5|11744.5|11744.5|0
1629964810000|2021-08-26 08:00:10|11744.5|11744.5|11744.11|11744.11|11744.5|11744.5|11743.11|11743.11|0
1629964820000|2021-08-26 08:00:20|11745.46|11745.46|11746.17|11746.17|11746.17|11746.17|11745.46|11745.46|0
1629964830000|2021-08-26 08:00:30|11746.51|11746.51|11746.51|11746.51|11747.52|11747.52|11746.51|11746.51|0
1629964850000|2021-08-26 08:00:50|11746.17|11746.17|11746.21|11746.21|11746.21|11746.21|11746|11746|0
1629964870000|2021-08-26 08:01:10|11746|11746|11746|11746|11746|11746|11746|11746|0
1629964900000|2021-08-26 08:01:40|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|11745.59|0
1629964910000|2021-08-26 08:01:50|11745.76|11745.76|11745.3|11745.3|11745.76|11745.76|11745.3|11745.3|0
1629964920000|2021-08-26 08:02:00|11745.81|11745.81|11746.58|11746.58|11746.58|11746.58|11745.81|11745.81|0
1629964950000|2021-08-26 08:02:30|11746.75|11746.75|11746.65|11746.65|11746.75|11746.75|11746.65|11746.65|0
1629964980000|2021-08-26 08:03:00|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|11746.44|0
1629965000000|2021-08-26 08:03:20|11746.22|11746.22|11746.44|11746.44|11746.44|11746.44|11746.22|11746.22|0
1629965070000|2021-08-26 08:04:30|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|11746.12|0
1629965080000|2021-08-26 08:04:40|11744.68|11744.68|11743.69|11743.69|11744.92|11744.92|11743.69|11743.69|0
1629965100000|2021-08-26 08:05:00|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|11743.93|0
1629965150000|2021-08-26 08:05:50|11744.34|11744.34|11744.34|11744.34|11744.34|11744.34|11744.34|11744.34|0
1629965160000|2021-08-26 08:06:00|11745.35|11745.35|11744.75|11744.75|11745.35|11745.35|11744.75|11744.75|0
1629965180000|2021-08-26 08:06:20|11746.28|11746.28|11745.87|11745.87|11746.28|11746.28|11745.87|11745.87|0
1629965200000|2021-08-26 08:06:40|11745.36|11745.36|11747.04|11747.04|11747.04|11747.04|11745.36|11745.36|0
1629965220000|2021-08-26 08:07:00|11746.7|11746.7|11746.42|11746.42|11746.87|11746.87|11746.42|11746.42|0
1629965230000|2021-08-26 08:07:10|11746.39|11746.39|11745.52|11745.52|11746.39|11746.39|11745.01|11745.01|0
1629965260000|2021-08-26 08:07:40|11746.75|11746.75|11747.98|11747.98|11747.98|11747.98|11746.75|11746.75|0
1629965270000|2021-08-26 08:07:50|11748.2|11748.2|11748.16|11748.16|11748.2|11748.2|11748.16|11748.16|0
1629965290000|2021-08-26 08:08:10|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|11749.39|0
1629965300000|2021-08-26 08:08:20|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|11748.88|0
1629965310000|2021-08-26 08:08:30|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|11748.75|0
1629965340000|2021-08-26 08:09:00|11747.39|11747.39|11746.38|11746.38|11747.39|11747.39|11746.38|11746.38|0
1629965380000|2021-08-26 08:09:40|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|11746.6|0
1629965400000|2021-08-26 08:10:00|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|11745.89|0
1629965410000|2021-08-26 08:10:10|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|11747.9|0
1629965420000|2021-08-26 08:10:20|11749.13|11749.13|11749.77|11749.77|11749.77|11749.77|11749.13|11749.13|0
1629965440000|2021-08-26 08:10:40|11749.6|11749.6|11749.6|11749.6|11749.6|11749.6|11749.6|11749.6|0
1629965450000|2021-08-26 08:10:50|11749.77|11749.77|11750.79|11750.79|11750.79|11750.79|11749.77|11749.77|0
1629965460000|2021-08-26 08:11:00|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|11749.94|0
1629965470000|2021-08-26 08:11:10|11750.23|11750.23|11748.01|11748.01|11750.23|11750.23|11748.01|11748.01|0
1629965490000|2021-08-26 08:11:30|11748.25|11748.25|11749.48|11749.48|11749.48|11749.48|11748.25|11748.25|0
1629965500000|2021-08-26 08:11:40|11748.25|11748.25|11747.02|11747.02|11748.25|11748.25|11747.02|11747.02|0
1629965510000|2021-08-26 08:11:50|11747.18|11747.18|11747.18|11747.18|11747.18|11747.18|11747.18|11747.18|0
1629965520000|2021-08-26 08:12:00|11747.61|11747.61|11749.61|11749.61|11749.61|11749.61|11747.61|11747.61|0
1629965530000|2021-08-26 08:12:10|11750.68|11750.68|11750.68|11750.68|11750.68|11750.68|11750.68|11750.68|0
1629965550000|2021-08-26 08:12:30|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|11750.81|0
1629965580000|2021-08-26 08:13:00|11751.52|11751.52|11752.87|11752.87|11752.87|11752.87|11751.52|11751.52|0
1629965590000|2021-08-26 08:13:10|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|0
1629965600000|2021-08-26 08:13:20|11751.94|11751.94|11752.65|11752.65|11752.65|11752.65|11751.94|11751.94|0
1629965610000|2021-08-26 08:13:30|11753.33|11753.33|11753.67|11753.67|11753.67|11753.67|11753.33|11753.33|0
1629965620000|2021-08-26 08:13:40|11754.11|11754.11|11754.76|11754.76|11754.76|11754.76|11754.11|11754.11|0
1629965630000|2021-08-26 08:13:50|11754.32|11754.32|11754.32|11754.32|11754.32|11754.32|11754.11|11754.11|0
1629965650000|2021-08-26 08:14:10|11754.56|11754.56|11754.8|11754.8|11754.8|11754.8|11754.13|11754.13|0
1629965660000|2021-08-26 08:14:20|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|0
1629965670000|2021-08-26 08:14:30|11754.98|11754.98|11754.77|11754.77|11754.98|11754.98|11754.77|11754.77|0
1629965680000|2021-08-26 08:14:40|11755.2|11755.2|11755.61|11755.61|11755.85|11755.85|11755.2|11755.2|0
1629965690000|2021-08-26 08:14:50|11755.39|11755.39|11755.39|11755.39|11755.39|11755.39|11755.39|11755.39|0
1629965700000|2021-08-26 08:15:00|11754.39|11754.39|11754.39|11754.39|11754.39|11754.39|11754.39|11754.39|0
1629965710000|2021-08-26 08:15:10|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|11754.9|0
1629965720000|2021-08-26 08:15:20|11755.07|11755.07|11754.86|11754.86|11755.07|11755.07|11754.86|11754.86|0
1629965730000|2021-08-26 08:15:30|11755.37|11755.37|11757.7|11757.7|11757.7|11757.7|11755.37|11755.37|0
1629965750000|2021-08-26 08:15:50|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|11757.91|0
1629965760000|2021-08-26 08:16:00|11758.25|11758.25|11759.22|11759.22|11759.22|11759.22|11758.25|11758.25|0
1629965770000|2021-08-26 08:16:10|11759.15|11759.15|11759.55|11759.55|11759.55|11759.55|11759.15|11759.15|0
1629965780000|2021-08-26 08:16:20|11759.77|11759.77|11758.59|11758.59|11759.77|11759.77|11758.59|11758.59|0
1629965800000|2021-08-26 08:16:40|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|11759.6|0
1629965820000|2021-08-26 08:17:00|11758.37|11758.37|11758.88|11758.88|11758.88|11758.88|11758.37|11758.37|0
1629965840000|2021-08-26 08:17:20|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|0
1629965850000|2021-08-26 08:17:30|11759.18|11759.18|11759.18|11759.18|11759.18|11759.18|11759.18|11759.18|0
1629965880000|2021-08-26 08:18:00|11756.72|11756.72|11757.24|11757.24|11757.24|11757.24|11756.72|11756.72|0
1629965890000|2021-08-26 08:18:10|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|11759.24|0
1629965920000|2021-08-26 08:18:40|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|0
1629965930000|2021-08-26 08:18:50|11757.94|11757.94|11757.94|11757.94|11757.94|11757.94|11757.94|11757.94|0
1629965940000|2021-08-26 08:19:00|11755.93|11755.93|11754.91|11754.91|11755.93|11755.93|11754.7|11754.7|0
1629965950000|2021-08-26 08:19:10|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|11754.7|0
1629965960000|2021-08-26 08:19:20|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|11752.69|0
1629966000000|2021-08-26 08:20:00|11752.17|11752.17|11752|11752|11752.17|11752.17|11752|11752|0
1629966080000|2021-08-26 08:21:20|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|11754.01|0
1629966090000|2021-08-26 08:21:30|11755.13|11755.13|11754.96|11754.96|11755.13|11755.13|11754.28|11754.28|0
1629966120000|2021-08-26 08:22:00|11755.32|11755.32|11755.53|11755.53|11755.53|11755.53|11755.32|11755.32|0
1629966130000|2021-08-26 08:22:10|11755.26|11755.26|11755.26|11755.26|11755.26|11755.26|11755.26|11755.26|0
1629966140000|2021-08-26 08:22:20|11755.56|11755.56|11762.02|11762.02|11762.02|11762.02|11755.56|11755.56|0
1629966150000|2021-08-26 08:22:30|11762.67|11762.67|11763.14|11763.14|11763.14|11763.14|11762.67|11762.67|0
1629966170000|2021-08-26 08:22:50|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|11762.92|0
1629966180000|2021-08-26 08:23:00|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|11762.71|0
1629966190000|2021-08-26 08:23:10|11763.12|11763.12|11763.12|11763.12|11763.12|11763.12|11763.12|11763.12|0
1629966200000|2021-08-26 08:23:20|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|0
1629966210000|2021-08-26 08:23:30|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|0
1629966220000|2021-08-26 08:23:40|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|0
1629966230000|2021-08-26 08:23:50|11765.58|11765.58|11764.35|11764.35|11765.58|11765.58|11764.35|11764.35|0
1629966250000|2021-08-26 08:24:10|11763.67|11763.67|11761.44|11761.44|11763.67|11763.67|11761.44|11761.44|0
1629966260000|2021-08-26 08:24:20|11760.68|11760.68|11759.26|11759.26|11760.68|11760.68|11759.26|11759.26|0
1629966270000|2021-08-26 08:24:30|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|11758.91|0
1629966280000|2021-08-26 08:24:40|11758.74|11758.74|11758.74|11758.74|11758.74|11758.74|11758.74|11758.74|0
1629966300000|2021-08-26 08:25:00|11759.15|11759.15|11759.21|11759.21|11759.21|11759.21|11758.21|11758.21|0
1629966360000|2021-08-26 08:26:00|11758.97|11758.97|11756.08|11756.08|11758.97|11758.97|11756.08|11756.08|0
1629966370000|2021-08-26 08:26:10|11755.65|11755.65|11754.42|11754.42|11755.65|11755.65|11754.42|11754.42|0
1629966430000|2021-08-26 08:27:10|11754.64|11754.64|11754.64|11754.64|11754.64|11754.64|11754.64|11754.64|0
1629966460000|2021-08-26 08:27:40|11752.63|11752.63|11752.15|11752.15|11752.63|11752.63|11752.15|11752.15|0
1629966470000|2021-08-26 08:27:50|11751.81|11751.81|11750.74|11750.74|11751.81|11751.81|11750.74|11750.74|0
1629966480000|2021-08-26 08:28:00|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|0
1629966490000|2021-08-26 08:28:10|11751.4|11751.4|11752.09|11752.09|11752.09|11752.09|11751.23|11751.23|0
1629966500000|2021-08-26 08:28:20|11752.26|11752.26|11755.94|11755.94|11755.94|11755.94|11752.26|11752.26|0
1629966510000|2021-08-26 08:28:30|11757.16|11757.16|11757.16|11757.16|11757.16|11757.16|11757.16|11757.16|0
1629966590000|2021-08-26 08:29:50|11756.95|11756.95|11756.52|11756.52|11756.95|11756.95|11756.52|11756.52|0
1629966600000|2021-08-26 08:30:00|11755.46|11755.46|11758.46|11758.46|11758.46|11758.46|11755.46|11755.46|0
1629966620000|2021-08-26 08:30:20|11758.8|11758.8|11758.8|11758.8|11758.8|11758.8|11758.63|11758.63|0
1629966630000|2021-08-26 08:30:30|11758.97|11758.97|11759.48|11759.48|11759.48|11759.48|11758.97|11758.97|0
1629966640000|2021-08-26 08:30:40|11759|11759|11759|11759|11759|11759|11759|11759|0
1629966650000|2021-08-26 08:30:50|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|0
1629966660000|2021-08-26 08:31:00|11761.51|11761.51|11762.02|11762.02|11762.02|11762.02|11761.51|11761.51|0
1629966670000|2021-08-26 08:31:10|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|0
1629966680000|2021-08-26 08:31:20|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|11763.15|0
1629966730000|2021-08-26 08:32:10|11763.86|11763.86|11762.08|11762.08|11763.86|11763.86|11762.08|11762.08|0
1629966740000|2021-08-26 08:32:20|11761.37|11761.37|11759.6|11759.6|11761.37|11761.37|11759.6|11759.6|0
1629966760000|2021-08-26 08:32:40|11759.25|11759.25|11759.01|11759.01|11759.25|11759.25|11759.01|11759.01|0
1629966800000|2021-08-26 08:33:20|11758.58|11758.58|11758.58|11758.58|11758.58|11758.58|11758.58|11758.58|0
1629966810000|2021-08-26 08:33:30|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|0
1629966820000|2021-08-26 08:33:40|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|0
1629966840000|2021-08-26 08:34:00|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|11758.92|0
1629966850000|2021-08-26 08:34:10|11759.09|11759.09|11761.51|11761.51|11761.51|11761.51|11759.09|11759.09|0
1629966860000|2021-08-26 08:34:20|11761.87|11761.87|11761.51|11761.51|11761.87|11761.87|11761.51|11761.51|0
1629966890000|2021-08-26 08:34:50|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|11761.73|0
1629966900000|2021-08-26 08:35:00|11763.74|11763.74|11763.74|11763.74|11763.74|11763.74|11763.74|11763.74|0
1629966940000|2021-08-26 08:35:40|11764.13|11764.13|11764.13|11764.13|11764.13|11764.13|11764.13|11764.13|0
1629966960000|2021-08-26 08:36:00|11764.64|11764.64|11764.64|11764.64|11764.64|11764.64|11764.64|11764.64|0
1629966970000|2021-08-26 08:36:10|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|11764.81|0
1629966990000|2021-08-26 08:36:30|11765.29|11765.29|11765.28|11765.28|11765.49|11765.49|11765.05|11765.05|0
1629967000000|2021-08-26 08:36:40|11765.73|11765.73|11769.03|11769.03|11769.44|11769.44|11765.73|11765.73|0
1629967010000|2021-08-26 08:36:50|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|0
1629967020000|2021-08-26 08:37:00|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|11769.87|0
1629967050000|2021-08-26 08:37:30|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|0
1629967080000|2021-08-26 08:38:00|11769.65|11769.65|11768.84|11768.84|11769.65|11769.65|11768.84|11768.84|0
1629967130000|2021-08-26 08:38:50|11768.71|11768.71|11768.71|11768.71|11768.71|11768.71|11768.71|11768.71|0
1629967140000|2021-08-26 08:39:00|11768.44|11768.44|11768.44|11768.44|11768.44|11768.44|11768.44|11768.44|0
1629967150000|2021-08-26 08:39:10|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|11768.08|0
1629967170000|2021-08-26 08:39:30|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|11768.32|0
1629967190000|2021-08-26 08:39:50|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|11767.09|0
1629967200000|2021-08-26 08:40:00|11766.09|11766.09|11766.09|11766.09|11766.09|11766.09|11766.09|11766.09|0
1629967220000|2021-08-26 08:40:20|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|11765.92|0
1629967230000|2021-08-26 08:40:30|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|11764.91|0
1629967260000|2021-08-26 08:41:00|11764.75|11764.75|11764.58|11764.58|11764.75|11764.75|11764.58|11764.58|0
1629967280000|2021-08-26 08:41:20|11764.82|11764.82|11764.16|11764.16|11765.54|11765.54|11764.16|11764.16|0
1629967290000|2021-08-26 08:41:30|11764.34|11764.34|11763.98|11763.98|11764.34|11764.34|11763.98|11763.98|0
1629967300000|2021-08-26 08:41:40|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|0
1629967320000|2021-08-26 08:42:00|11763.02|11763.02|11761.86|11761.86|11763.02|11763.02|11761.86|11761.86|0
1629967330000|2021-08-26 08:42:10|11763.09|11763.09|11762.98|11762.98|11763.09|11763.09|11762.98|11762.98|0
1629967340000|2021-08-26 08:42:20|11762.74|11762.74|11762.63|11762.63|11762.74|11762.74|11762.63|11762.63|0
1629967390000|2021-08-26 08:43:10|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|11763.93|0
1629967400000|2021-08-26 08:43:20|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|0
1629967450000|2021-08-26 08:44:10|11762.92|11762.92|11763.45|11763.45|11763.45|11763.45|11762.92|11762.92|0
1629967470000|2021-08-26 08:44:30|11764.09|11764.09|11763.94|11763.94|11764.09|11764.09|11763.94|11763.94|0
1629967490000|2021-08-26 08:44:50|11764.07|11764.07|11764.2|11764.2|11764.2|11764.2|11764.07|11764.07|0
1629967500000|2021-08-26 08:45:00|11763.77|11763.77|11764.04|11764.04|11764.04|11764.04|11763.77|11763.77|0
1629967520000|2021-08-26 08:45:20|11763.77|11763.77|11763.64|11763.64|11763.9|11763.9|11763.64|11763.64|0
1629967530000|2021-08-26 08:45:30|11763.51|11763.51|11763.1|11763.1|11763.68|11763.68|11763.1|11763.1|0
1629967560000|2021-08-26 08:46:00|11762.59|11762.59|11762.59|11762.59|11762.59|11762.59|11762.59|11762.59|0
1629967580000|2021-08-26 08:46:20|11762.72|11762.72|11762.72|11762.72|11762.72|11762.72|11762.59|11762.59|0
1629967630000|2021-08-26 08:47:10|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|11763.95|0
1629967640000|2021-08-26 08:47:20|11763.79|11763.79|11762.56|11762.56|11763.79|11763.79|11762.56|11762.56|0
1629967660000|2021-08-26 08:47:40|11763.08|11763.08|11762.91|11762.91|11763.08|11763.08|11762.91|11762.91|0
1629967670000|2021-08-26 08:47:50|11763.34|11763.34|11763.54|11763.54|11763.54|11763.54|11763.34|11763.34|0
1629967680000|2021-08-26 08:48:00|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|0
1629967700000|2021-08-26 08:48:20|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|11764.41|0
1629967710000|2021-08-26 08:48:30|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|11765.12|0
1629967720000|2021-08-26 08:48:40|11763.11|11763.11|11763.11|11763.11|11763.11|11763.11|11763.11|11763.11|0
1629967780000|2021-08-26 08:49:40|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|11763.63|0
1629967800000|2021-08-26 08:50:00|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|11761.62|0
1629967850000|2021-08-26 08:50:50|11761.45|11761.45|11761.71|11761.71|11761.71|11761.71|11761.45|11761.45|0
1629967860000|2021-08-26 08:51:00|11761.38|11761.38|11760.15|11760.15|11761.38|11761.38|11760.15|11760.15|0
1629967880000|2021-08-26 08:51:20|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|11759.64|0
1629967890000|2021-08-26 08:51:30|11759.88|11759.88|11759.88|11759.88|11759.88|11759.88|11759.88|11759.88|0
1629967900000|2021-08-26 08:51:40|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|11760.12|0
1629967920000|2021-08-26 08:52:00|11760.38|11760.38|11760.44|11760.44|11760.68|11760.68|11760.38|11760.38|0
1629967930000|2021-08-26 08:52:10|11759.73|11759.73|11758.51|11758.51|11759.73|11759.73|11758.51|11758.51|0
1629967940000|2021-08-26 08:52:20|11758.64|11758.64|11758.64|11758.64|11758.77|11758.77|11758.64|11758.64|0
1629967950000|2021-08-26 08:52:30|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|11758.47|0
1629967960000|2021-08-26 08:52:40|11758.81|11758.81|11759.41|11759.41|11759.41|11759.41|11758.81|11758.81|0
1629967980000|2021-08-26 08:53:00|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|11759.89|0
1629967990000|2021-08-26 08:53:10|11760.32|11760.32|11760.32|11760.32|11760.32|11760.32|11760.32|11760.32|0
1629968010000|2021-08-26 08:53:30|11759.31|11759.31|11759.31|11759.31|11759.31|11759.31|11759.31|11759.31|0
1629968020000|2021-08-26 08:53:40|11759.83|11759.83|11758.82|11758.82|11759.83|11759.83|11758.82|11758.82|0
1629968030000|2021-08-26 08:53:50|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|11759.83|0
1629968040000|2021-08-26 08:54:00|11760.04|11760.04|11760.17|11760.17|11760.38|11760.38|11760.04|11760.04|0
1629968050000|2021-08-26 08:54:10|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|11760.37|0
1629968060000|2021-08-26 08:54:20|11759.94|11759.94|11760.11|11760.11|11760.11|11760.11|11759.94|11759.94|0
1629968080000|2021-08-26 08:54:40|11760.59|11760.59|11760.59|11760.59|11760.59|11760.59|11760.59|11760.59|0
1629968090000|2021-08-26 08:54:50|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|11761.3|0
1629968100000|2021-08-26 08:55:00|11761.66|11761.66|11760.95|11760.95|11761.66|11761.66|11760.95|11760.95|0
1629968110000|2021-08-26 08:55:10|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|11759.94|0
1629968140000|2021-08-26 08:55:40|11760.13|11760.13|11759.28|11759.28|11760.13|11760.13|11758.91|11758.91|0
1629968150000|2021-08-26 08:55:50|11759.69|11759.69|11760.51|11760.51|11760.51|11760.51|11759.69|11759.69|0
1629968190000|2021-08-26 08:56:30|11760.19|11760.19|11760.84|11760.84|11760.84|11760.84|11760.19|11760.19|0
1629968200000|2021-08-26 08:56:40|11758.83|11758.83|11758.7|11758.7|11758.83|11758.83|11758.7|11758.7|0
1629968210000|2021-08-26 08:56:50|11758.19|11758.19|11758.19|11758.19|11758.19|11758.19|11758.19|11758.19|0
1629968220000|2021-08-26 08:57:00|11758.6|11758.6|11757.37|11757.37|11758.6|11758.6|11757.37|11757.37|0
1629968230000|2021-08-26 08:57:10|11756.96|11756.96|11755.93|11755.93|11756.96|11756.96|11755.93|11755.93|0
1629968240000|2021-08-26 08:57:20|11754.86|11754.86|11754.86|11754.86|11754.86|11754.86|11754.86|11754.86|0
1629968250000|2021-08-26 08:57:30|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|11755.22|0
1629968260000|2021-08-26 08:57:40|11755.05|11755.05|11754.57|11754.57|11755.05|11755.05|11754.23|11754.23|0
1629968270000|2021-08-26 08:57:50|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|11754.79|0
1629968280000|2021-08-26 08:58:00|11754.27|11754.27|11753.67|11753.67|11754.27|11754.27|11753.27|11753.27|0
1629968290000|2021-08-26 08:58:10|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|11753.32|0
1629968310000|2021-08-26 08:58:30|11753.56|11753.56|11753.56|11753.56|11753.56|11753.56|11753.56|11753.56|0
1629968330000|2021-08-26 08:58:50|11754.79|11754.79|11754.52|11754.52|11754.79|11754.79|11754.52|11754.52|0
1629968390000|2021-08-26 08:59:50|11754.01|11754.01|11753.58|11753.58|11754.01|11754.01|11753.58|11753.58|0
1629968410000|2021-08-26 09:00:10|11752.35|11752.35|11752.56|11752.56|11752.56|11752.56|11752.35|11752.35|0
1629968430000|2021-08-26 09:00:30|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|0
1629968440000|2021-08-26 09:00:40|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|0
1629968450000|2021-08-26 09:00:50|11752.03|11752.03|11749.48|11749.48|11752.03|11752.03|11749.48|11749.48|0
1629968460000|2021-08-26 09:01:00|11749.05|11749.05|11748.12|11748.12|11749.05|11749.05|11748.12|11748.12|0
1629968470000|2021-08-26 09:01:10|11747.69|11747.69|11747.48|11747.48|11747.69|11747.69|11747.48|11747.48|0
1629968480000|2021-08-26 09:01:20|11747.26|11747.26|11747.09|11747.09|11747.26|11747.26|11747.09|11747.09|0
1629968500000|2021-08-26 09:01:40|11746.82|11746.82|11744.81|11744.81|11746.82|11746.82|11744.81|11744.81|0
1629968510000|2021-08-26 09:01:50|11744.6|11744.6|11744.6|11744.6|11744.6|11744.6|11744.6|11744.6|0
1629968520000|2021-08-26 09:02:00|11744.16|11744.16|11744.38|11744.38|11744.38|11744.38|11744.16|11744.16|0
1629968530000|2021-08-26 09:02:10|11740.69|11740.69|11740.69|11740.69|11740.69|11740.69|11740.69|11740.69|0
1629968540000|2021-08-26 09:02:20|11740.48|11740.48|11737.3|11737.3|11740.48|11740.48|11737.3|11737.3|0
1629968560000|2021-08-26 09:02:40|11736.89|11736.89|11735.15|11735.15|11736.89|11736.89|11734.48|11734.48|0
1629968580000|2021-08-26 09:03:00|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|11734.64|0
1629968590000|2021-08-26 09:03:10|11734.56|11734.56|11733.84|11733.84|11734.56|11734.56|11733.84|11733.84|0
1629968600000|2021-08-26 09:03:20|11733.6|11733.6|11732.37|11732.37|11733.6|11733.6|11732.37|11732.37|0
1629968610000|2021-08-26 09:03:30|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|11731.85|0
1629968620000|2021-08-26 09:03:40|11731.34|11731.34|11730.28|11730.28|11731.34|11731.34|11730.28|11730.28|0
1629968630000|2021-08-26 09:03:50|11730.2|11730.2|11729.96|11729.96|11730.2|11730.2|11729.96|11729.96|0
1629968640000|2021-08-26 09:04:00|11729.7|11729.7|11727.76|11727.76|11729.7|11729.7|11727.76|11727.76|0
1629968650000|2021-08-26 09:04:10|11728.27|11728.27|11728.27|11728.27|11728.27|11728.27|11728.27|11728.27|0
1629968660000|2021-08-26 09:04:20|11728.44|11728.44|11728.05|11728.05|11728.61|11728.61|11728.05|11728.05|0
1629968670000|2021-08-26 09:04:30|11724.03|11724.03|11723.79|11723.79|11724.03|11724.03|11723.79|11723.79|0
1629968680000|2021-08-26 09:04:40|11723.38|11723.38|11720.66|11720.66|11723.38|11723.38|11720.66|11720.66|0
1629968690000|2021-08-26 09:04:50|11720.13|11720.13|11719.72|11719.72|11720.13|11720.13|11719.72|11719.72|0
1629968700000|2021-08-26 09:05:00|11719.48|11719.48|11718.64|11718.64|11719.48|11719.48|11718.64|11718.64|0
1629968720000|2021-08-26 09:05:20|11718.45|11718.45|11718.72|11718.72|11718.72|11718.72|11718.45|11718.45|0
1629968730000|2021-08-26 09:05:30|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|0
1629968750000|2021-08-26 09:05:50|11719.29|11719.29|11719.29|11719.29|11719.29|11719.29|11719.29|11719.29|0
1629968760000|2021-08-26 09:06:00|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|11720.3|0
1629968780000|2021-08-26 09:06:20|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|11720.08|0
1629968790000|2021-08-26 09:06:30|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|11720.73|0
1629968800000|2021-08-26 09:06:40|11721.44|11721.44|11721.35|11721.35|11721.44|11721.44|11721.1|11721.1|0
1629968810000|2021-08-26 09:06:50|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|11721.22|0
1629968820000|2021-08-26 09:07:00|11720.96|11720.96|11720.75|11720.75|11720.96|11720.96|11720.75|11720.75|0
1629968830000|2021-08-26 09:07:10|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|11721.18|0
1629968850000|2021-08-26 09:07:30|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|11720.96|0
1629968860000|2021-08-26 09:07:40|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|11721.2|0
1629968870000|2021-08-26 09:07:50|11720.96|11720.96|11720.56|11720.56|11720.96|11720.96|11720.56|11720.56|0
1629968880000|2021-08-26 09:08:00|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|11720.34|0
1629968900000|2021-08-26 09:08:20|11720|11720|11719.03|11719.03|11720|11720|11719.03|11719.03|0
1629968920000|2021-08-26 09:08:40|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|11718.86|0
1629968930000|2021-08-26 09:08:50|11717.86|11717.86|11718.37|11718.37|11718.37|11718.37|11717.86|11717.86|0
1629968950000|2021-08-26 09:09:10|11718.59|11718.59|11718.59|11718.59|11718.59|11718.59|11718.59|11718.59|0
1629968960000|2021-08-26 09:09:20|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|11719.6|0
1629968970000|2021-08-26 09:09:30|11718.79|11718.79|11717.96|11717.96|11718.79|11718.79|11717.96|11717.96|0
1629968990000|2021-08-26 09:09:50|11717.75|11717.75|11718.39|11718.39|11718.39|11718.39|11717.75|11717.75|0
1629969060000|2021-08-26 09:11:00|11718.21|11718.21|11718.02|11718.02|11718.21|11718.21|11717.86|11717.86|0
1629969070000|2021-08-26 09:11:10|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|11716.79|0
1629969080000|2021-08-26 09:11:20|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|11716.43|0
1629969120000|2021-08-26 09:12:00|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|11715.43|0
1629969150000|2021-08-26 09:12:30|11716.63|11716.63|11718.26|11718.26|11718.26|11718.26|11716.39|11716.39|0
1629969160000|2021-08-26 09:12:40|11718.39|11718.39|11718.51|11718.51|11718.51|11718.51|11718.26|11718.26|0
1629969170000|2021-08-26 09:12:50|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|11718.56|0
1629969190000|2021-08-26 09:13:10|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|11719.07|0
1629969210000|2021-08-26 09:13:30|11718.07|11718.07|11718.44|11718.44|11718.44|11718.44|11718.07|11718.07|0
1629969220000|2021-08-26 09:13:40|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|11717.44|0
1629969230000|2021-08-26 09:13:50|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|11717.27|0
1629969240000|2021-08-26 09:14:00|11716.27|11716.27|11717.27|11717.27|11717.27|11717.27|11716.27|11716.27|0
1629969250000|2021-08-26 09:14:10|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|11717.92|0
1629969260000|2021-08-26 09:14:20|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|11718.33|0
1629969270000|2021-08-26 09:14:30|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|11718.43|0
1629969300000|2021-08-26 09:15:00|11718.6|11718.6|11719.13|11719.13|11719.13|11719.13|11718.6|11718.6|0
1629969310000|2021-08-26 09:15:10|11719.3|11719.3|11720.3|11720.3|11720.3|11720.3|11719.3|11719.3|0
1629969330000|2021-08-26 09:15:30|11719.96|11719.96|11719.53|11719.53|11719.96|11719.96|11719.53|11719.53|0
1629969350000|2021-08-26 09:15:50|11719.76|11719.76|11721.23|11721.23|11721.23|11721.23|11719.63|11719.63|0
1629969360000|2021-08-26 09:16:00|11721.49|11721.49|11721.57|11721.57|11721.66|11721.66|11721.23|11721.23|0
1629969370000|2021-08-26 09:16:10|11721.84|11721.84|11721.57|11721.57|11721.84|11721.84|11721.57|11721.57|0
1629969380000|2021-08-26 09:16:20|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|11721.35|0
1629969410000|2021-08-26 09:16:50|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|11723.36|0
1629969440000|2021-08-26 09:17:20|11723.53|11723.53|11723.36|11723.36|11723.53|11723.53|11723.36|11723.36|0
1629969450000|2021-08-26 09:17:30|11723.7|11723.7|11724|11724|11724.13|11724.13|11723.7|11723.7|0
1629969460000|2021-08-26 09:17:40|11724.13|11724.13|11723.87|11723.87|11724.13|11724.13|11723.87|11723.87|0
1629969480000|2021-08-26 09:18:00|11725.28|11725.28|11726.68|11726.68|11726.86|11726.86|11725.28|11725.28|0
1629969490000|2021-08-26 09:18:10|11726.58|11726.58|11726.58|11726.58|11726.58|11726.58|11726.58|11726.58|0
1629969500000|2021-08-26 09:18:20|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|11726.53|0
1629969530000|2021-08-26 09:18:50|11726.58|11726.58|11726.58|11726.58|11726.58|11726.58|11726.58|11726.58|0
1629969540000|2021-08-26 09:19:00|11726.63|11726.63|11726.57|11726.57|11726.74|11726.74|11726.57|11726.57|0
1629969550000|2021-08-26 09:19:10|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|11726.83|0
1629969600000|2021-08-26 09:20:00|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|11727.65|0
1629969620000|2021-08-26 09:20:20|11728.65|11728.65|11728.65|11728.65|11728.65|11728.65|11728.65|11728.65|0
1629969630000|2021-08-26 09:20:30|11728.31|11728.31|11728.14|11728.14|11728.31|11728.31|11728.14|11728.14|0
1629969640000|2021-08-26 09:20:40|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|11727.8|0
1629969660000|2021-08-26 09:21:00|11728.16|11728.16|11729.81|11729.81|11729.81|11729.81|11727.99|11727.99|0
1629969680000|2021-08-26 09:21:20|11729.86|11729.86|11729.69|11729.69|11729.86|11729.86|11729.69|11729.69|0
1629969690000|2021-08-26 09:21:30|11729.91|11729.91|11729.91|11729.91|11729.91|11729.91|11729.91|11729.91|0
1629969700000|2021-08-26 09:21:40|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|11729.55|0
1629969720000|2021-08-26 09:22:00|11729.14|11729.14|11728.33|11728.33|11729.14|11729.14|11728.33|11728.33|0
1629969730000|2021-08-26 09:22:10|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|11727.97|0
1629969740000|2021-08-26 09:22:20|11727.8|11727.8|11727.97|11727.97|11727.97|11727.97|11727.8|11727.8|0
1629969750000|2021-08-26 09:22:30|11725.51|11725.51|11725.59|11725.59|11726.16|11726.16|11725.51|11725.51|0
1629969770000|2021-08-26 09:22:50|11725.76|11725.76|11725.93|11725.93|11725.93|11725.93|11725.76|11725.76|0
1629969780000|2021-08-26 09:23:00|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|11726.29|0
1629969790000|2021-08-26 09:23:10|11726.46|11726.46|11724.45|11724.45|11726.46|11726.46|11724.45|11724.45|0
1629969800000|2021-08-26 09:23:20|11724.7|11724.7|11724.75|11724.75|11724.75|11724.75|11724.7|11724.7|0
1629969820000|2021-08-26 09:23:40|11724.85|11724.85|11724.96|11724.96|11724.96|11724.96|11724.85|11724.85|0
1629969830000|2021-08-26 09:23:50|11724.79|11724.79|11724.79|11724.79|11724.79|11724.79|11724.79|11724.79|0
1629969840000|2021-08-26 09:24:00|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|11724.18|0
1629969850000|2021-08-26 09:24:10|11723.91|11723.91|11723.91|11723.91|11723.91|11723.91|11723.4|11723.4|0
1629969860000|2021-08-26 09:24:20|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|11722.91|0
1629969870000|2021-08-26 09:24:30|11722.62|11722.62|11721.57|11721.57|11722.62|11722.62|11721.5|11721.5|0
1629969900000|2021-08-26 09:25:00|11721.75|11721.75|11721.61|11721.61|11721.75|11721.75|11721.61|11721.61|0
1629969920000|2021-08-26 09:25:20|11721.71|11721.71|11721.1|11721.1|11721.71|11721.71|11721.1|11721.1|0
1629969930000|2021-08-26 09:25:30|11721|11721|11721|11721|11721|11721|11721|11721|0
1629969940000|2021-08-26 09:25:40|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|11721.48|0
1629969960000|2021-08-26 09:26:00|11721.83|11721.83|11723.46|11723.46|11723.46|11723.46|11721.83|11721.83|0
1629969970000|2021-08-26 09:26:10|11723.63|11723.63|11723.63|11723.63|11723.63|11723.63|11723.63|11723.63|0
1629969980000|2021-08-26 09:26:20|11724.44|11724.44|11728.3|11728.3|11728.3|11728.3|11724.44|11724.44|0
1629969990000|2021-08-26 09:26:30|11728.16|11728.16|11729.84|11729.84|11729.84|11729.84|11728.16|11728.16|0
1629970000000|2021-08-26 09:26:40|11730.01|11730.01|11731.55|11731.55|11731.58|11731.58|11730.01|11730.01|0
1629970010000|2021-08-26 09:26:50|11731.21|11731.21|11732.44|11732.44|11733.67|11733.67|11731.21|11731.21|0
1629970020000|2021-08-26 09:27:00|11732.96|11732.96|11731.59|11731.59|11732.96|11732.96|11731.59|11731.59|0
1629970030000|2021-08-26 09:27:10|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|11731.94|0
1629970040000|2021-08-26 09:27:20|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|11732.21|0
1629970060000|2021-08-26 09:27:40|11732.29|11732.29|11732.29|11732.29|11732.29|11732.29|11732.29|11732.29|0
1629970090000|2021-08-26 09:28:10|11732.44|11732.44|11732.61|11732.61|11732.95|11732.95|11732.44|11732.44|0
1629970100000|2021-08-26 09:28:20|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|11732.95|0
1629970110000|2021-08-26 09:28:30|11732.87|11732.87|11732.58|11732.58|11732.87|11732.87|11732.58|11732.58|0
1629970120000|2021-08-26 09:28:40|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|11731.35|0
1629970130000|2021-08-26 09:28:50|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|11731.13|0
1629970140000|2021-08-26 09:29:00|11730.72|11730.72|11729.24|11729.24|11730.72|11730.72|11729.24|11729.24|0
1629970150000|2021-08-26 09:29:10|11729.95|11729.95|11730.17|11730.17|11730.17|11730.17|11729.95|11729.95|0
1629970190000|2021-08-26 09:29:50|11730.51|11730.51|11730.31|11730.31|11730.65|11730.65|11730.31|11730.31|0
1629970200000|2021-08-26 09:30:00|11729.94|11729.94|11724.85|11724.85|11729.94|11729.94|11723.94|11723.94|0
1629970210000|2021-08-26 09:30:10|11724.5|11724.5|11724.34|11724.34|11724.85|11724.85|11724.34|11724.34|0
1629970240000|2021-08-26 09:30:40|11724.35|11724.35|11724.35|11724.35|11724.35|11724.35|11724.35|11724.35|0
1629970260000|2021-08-26 09:31:00|11724.52|11724.52|11724.52|11724.52|11724.52|11724.52|11724.52|11724.52|0
1629970270000|2021-08-26 09:31:10|11725.53|11725.53|11723.99|11723.99|11725.53|11725.53|11723.99|11723.99|0
1629970280000|2021-08-26 09:31:20|11725|11725|11725|11725|11725|11725|11725|11725|0
1629970300000|2021-08-26 09:31:40|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|11725.17|0
1629970310000|2021-08-26 09:31:50|11725.54|11725.54|11725.54|11725.54|11725.54|11725.54|11725.54|11725.54|0
1629970320000|2021-08-26 09:32:00|11725.73|11725.73|11726.83|11726.83|11727.05|11727.05|11725.73|11725.73|0
1629970330000|2021-08-26 09:32:10|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|11726.76|0
1629970340000|2021-08-26 09:32:20|11726.27|11726.27|11727.28|11727.28|11727.28|11727.28|11726.27|11726.27|0
1629970360000|2021-08-26 09:32:40|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|11726.27|0
1629970370000|2021-08-26 09:32:50|11726.74|11726.74|11726.96|11726.96|11726.96|11726.96|11726.74|11726.74|0
1629970380000|2021-08-26 09:33:00|11728.19|11728.19|11728.3|11728.3|11728.3|11728.3|11728.19|11728.19|0
1629970400000|2021-08-26 09:33:20|11727.69|11727.69|11727.89|11727.89|11727.89|11727.89|11727.69|11727.69|0
1629970410000|2021-08-26 09:33:30|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|11729.12|0
1629970420000|2021-08-26 09:33:40|11728.87|11728.87|11728.87|11728.87|11728.87|11728.87|11728.87|11728.87|0
1629970430000|2021-08-26 09:33:50|11728.61|11728.61|11728.56|11728.56|11728.61|11728.61|11728.56|11728.56|0
1629970440000|2021-08-26 09:34:00|11728.91|11728.91|11729.92|11729.92|11729.92|11729.92|11728.91|11728.91|0
1629970450000|2021-08-26 09:34:10|11729.41|11729.41|11726.69|11726.69|11729.41|11729.41|11726.69|11726.69|0
1629970510000|2021-08-26 09:35:10|11727.05|11727.05|11727.4|11727.4|11727.4|11727.4|11727.05|11727.05|0
1629970520000|2021-08-26 09:35:20|11727.92|11727.92|11732.56|11732.56|11732.56|11732.56|11727.92|11727.92|0
1629970530000|2021-08-26 09:35:30|11732.2|11732.2|11731.86|11731.86|11732.2|11732.2|11731.86|11731.86|0
1629970540000|2021-08-26 09:35:40|11732.51|11732.51|11732.3|11732.3|11732.51|11732.51|11732.3|11732.3|0
1629970550000|2021-08-26 09:35:50|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|11732.35|0
1629970560000|2021-08-26 09:36:00|11732.13|11732.13|11729.9|11729.9|11732.13|11732.13|11729.9|11729.9|0
1629970570000|2021-08-26 09:36:10|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|11729.73|0
1629970580000|2021-08-26 09:36:20|11729.46|11729.46|11729.35|11729.35|11729.46|11729.46|11729.35|11729.35|0
1629970590000|2021-08-26 09:36:30|11728.53|11728.53|11727.6|11727.6|11728.53|11728.53|11727.6|11727.6|0
1629970600000|2021-08-26 09:36:40|11728.01|11728.01|11728.2|11728.2|11728.2|11728.2|11728.01|11728.01|0
1629970630000|2021-08-26 09:37:10|11726.97|11726.97|11726.97|11726.97|11726.97|11726.97|11726.97|11726.97|0
1629970640000|2021-08-26 09:37:20|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|11724.96|0
1629970650000|2021-08-26 09:37:30|11725.09|11725.09|11725.09|11725.09|11725.09|11725.09|11725.09|11725.09|0
1629970660000|2021-08-26 09:37:40|11725.22|11725.22|11724.96|11724.96|11725.22|11725.22|11724.96|11724.96|0
1629970710000|2021-08-26 09:38:30|11724.75|11724.75|11724.75|11724.75|11724.75|11724.75|11724.75|11724.75|0
1629970790000|2021-08-26 09:39:50|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|11725.75|0
1629970800000|2021-08-26 09:40:00|11726.57|11726.57|11724.66|11724.66|11726.57|11726.57|11724.15|11724.15|0
1629970810000|2021-08-26 09:40:10|11725.89|11725.89|11728.17|11728.17|11728.17|11728.17|11725.89|11725.89|0
1629970820000|2021-08-26 09:40:20|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|11728.39|0
1629970840000|2021-08-26 09:40:40|11729.11|11729.11|11729.93|11729.93|11729.93|11729.93|11729.11|11729.11|0
1629970850000|2021-08-26 09:40:50|11729.71|11729.71|11729.88|11729.88|11729.88|11729.88|11729.71|11729.71|0
1629970860000|2021-08-26 09:41:00|11728.82|11728.82|11726.9|11726.9|11728.82|11728.82|11726.9|11726.9|0
1629970870000|2021-08-26 09:41:10|11726.08|11726.08|11723.86|11723.86|11726.08|11726.08|11723.86|11723.86|0
1629970880000|2021-08-26 09:41:20|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|11723.64|0
1629970890000|2021-08-26 09:41:30|11724.15|11724.15|11723.81|11723.81|11724.32|11724.32|11723.81|11723.81|0
1629970900000|2021-08-26 09:41:40|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|11724.03|0
1629970910000|2021-08-26 09:41:50|11723.56|11723.56|11723.56|11723.56|11723.56|11723.56|11723.56|11723.56|0
1629970920000|2021-08-26 09:42:00|11724.57|11724.57|11724.21|11724.21|11724.57|11724.57|11724.21|11724.21|0
1629970940000|2021-08-26 09:42:20|11724.45|11724.45|11725.45|11725.45|11725.45|11725.45|11724.45|11724.45|0
1629970950000|2021-08-26 09:42:30|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|11725.5|0
1629970960000|2021-08-26 09:42:40|11725.31|11725.31|11725.31|11725.31|11725.31|11725.31|11725.31|11725.31|0
1629970970000|2021-08-26 09:42:50|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|11726.13|0
1629970980000|2021-08-26 09:43:00|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|11726.65|0
1629970990000|2021-08-26 09:43:10|11726.24|11726.24|11726.05|11726.05|11726.24|11726.24|11726.05|11726.05|0
1629971020000|2021-08-26 09:43:40|11726.26|11726.26|11726.26|11726.26|11726.26|11726.26|11726.26|11726.26|0
1629971030000|2021-08-26 09:43:50|11728.27|11728.27|11728.27|11728.27|11728.27|11728.27|11728.27|11728.27|0
1629971070000|2021-08-26 09:44:30|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|11726.86|0
1629971090000|2021-08-26 09:44:50|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|11725.85|0
1629971100000|2021-08-26 09:45:00|11724.44|11724.44|11723.87|11723.87|11724.44|11724.44|11723.87|11723.87|0
1629971120000|2021-08-26 09:45:20|11724.04|11724.04|11724.21|11724.21|11724.21|11724.21|11724.04|11724.04|0
1629971140000|2021-08-26 09:45:40|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|11724.16|0
1629971150000|2021-08-26 09:45:50|11723.75|11723.75|11722.58|11722.58|11723.75|11723.75|11722.58|11722.58|0
1629971160000|2021-08-26 09:46:00|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|0
1629971170000|2021-08-26 09:46:10|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|11723.69|0
1629971180000|2021-08-26 09:46:20|11723.18|11723.18|11725.19|11725.19|11725.19|11725.19|11723.18|11723.18|0
1629971200000|2021-08-26 09:46:40|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|11725.13|0
1629971220000|2021-08-26 09:47:00|11725|11725|11725|11725|11725|11725|11725|11725|0
1629971230000|2021-08-26 09:47:10|11724.57|11724.57|11724.44|11724.44|11724.57|11724.57|11724.44|11724.44|0
1629971240000|2021-08-26 09:47:20|11724.1|11724.1|11722.87|11722.87|11724.1|11724.1|11722.87|11722.87|0
1629971260000|2021-08-26 09:47:40|11721.87|11721.87|11721.87|11721.87|11721.87|11721.87|11721.87|11721.87|0
1629971270000|2021-08-26 09:47:50|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|11723.88|0
1629971280000|2021-08-26 09:48:00|11723.52|11723.52|11722.52|11722.52|11723.52|11723.52|11722.52|11722.52|0
1629971300000|2021-08-26 09:48:20|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|11722.39|0
1629971330000|2021-08-26 09:48:50|11723.1|11723.1|11723.23|11723.23|11723.23|11723.23|11723.1|11723.1|0
1629971340000|2021-08-26 09:49:00|11723.4|11723.4|11723.03|11723.03|11723.4|11723.4|11723|11723|0
1629971350000|2021-08-26 09:49:10|11723.08|11723.08|11722.73|11722.73|11723.96|11723.96|11722.73|11722.73|0
1629971360000|2021-08-26 09:49:20|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|11722.96|0
1629971380000|2021-08-26 09:49:40|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|11723.78|0
1629971400000|2021-08-26 09:50:00|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|11722.55|0
1629971430000|2021-08-26 09:50:30|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|11722.98|0
1629971450000|2021-08-26 09:50:50|11723.49|11723.49|11723.86|11723.86|11723.86|11723.86|11723.15|11723.15|0
1629971460000|2021-08-26 09:51:00|11725.09|11725.09|11726.66|11726.66|11726.66|11726.66|11725.09|11725.09|0
1629971480000|2021-08-26 09:51:20|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|11727.01|0
1629971490000|2021-08-26 09:51:30|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|11729.02|0
1629971500000|2021-08-26 09:51:40|11728.81|11728.81|11728.81|11728.81|11728.81|11728.81|11728.81|11728.81|0
1629971520000|2021-08-26 09:52:00|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|11726.8|0
1629971530000|2021-08-26 09:52:10|11728.4|11728.4|11725.23|11725.23|11728.4|11728.4|11725.23|11725.23|0
1629971550000|2021-08-26 09:52:30|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|11725.59|0
1629971580000|2021-08-26 09:53:00|11726|11726|11726|11726|11726|11726|11726|11726|0
1629971590000|2021-08-26 09:53:10|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|11726.17|0
1629971600000|2021-08-26 09:53:20|11727.25|11727.25|11727.25|11727.25|11727.25|11727.25|11727.25|11727.25|0
1629971610000|2021-08-26 09:53:30|11728.25|11728.25|11728.3|11728.3|11728.3|11728.3|11728.25|11728.25|0
1629971640000|2021-08-26 09:54:00|11728.52|11728.52|11728.52|11728.52|11728.52|11728.52|11728.52|11728.52|0
1629971660000|2021-08-26 09:54:20|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|11728.73|0
1629971720000|2021-08-26 09:55:20|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|11728.3|0
1629971730000|2021-08-26 09:55:30|11728.08|11728.08|11728.41|11728.41|11728.41|11728.41|11728|11728|0
1629971750000|2021-08-26 09:55:50|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|11728.36|0
1629971760000|2021-08-26 09:56:00|11728.53|11728.53|11728.87|11728.87|11728.87|11728.87|11728.53|11728.53|0
1629971800000|2021-08-26 09:56:40|11727.87|11727.87|11729.58|11729.58|11729.58|11729.58|11727.87|11727.87|0
1629971810000|2021-08-26 09:56:50|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|11729.93|0
1629971830000|2021-08-26 09:57:10|11730.01|11730.01|11730.01|11730.01|11730.01|11730.01|11730.01|11730.01|0
1629971880000|2021-08-26 09:58:00|11731.24|11731.24|11731.65|11731.65|11731.65|11731.65|11731.24|11731.24|0
1629971890000|2021-08-26 09:58:10|11730.42|11730.42|11730.42|11730.42|11730.42|11730.42|11730.42|11730.42|0
1629971900000|2021-08-26 09:58:20|11730.63|11730.63|11730.63|11730.63|11730.63|11730.63|11730.63|11730.63|0
1629971920000|2021-08-26 09:58:40|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|11729.4|0
1629971990000|2021-08-26 09:59:50|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|11729.57|0
1629972000000|2021-08-26 10:00:00|11730.8|11730.8|11730.81|11730.81|11730.81|11730.81|11730.72|11730.72|0
1629972010000|2021-08-26 10:00:10|11730.85|11730.85|11730.88|11730.88|11730.88|11730.88|11730.85|11730.85|0
1629972020000|2021-08-26 10:00:20|11730.75|11730.75|11731.48|11731.48|11731.48|11731.48|11730.75|11730.75|0
1629972030000|2021-08-26 10:00:30|11731.99|11731.99|11734.03|11734.03|11734.03|11734.03|11731.57|11731.57|0
1629972040000|2021-08-26 10:00:40|11734.3|11734.3|11734.71|11734.71|11734.71|11734.71|11734.3|11734.3|0
1629972050000|2021-08-26 10:00:50|11734.43|11734.43|11734.7|11734.7|11734.78|11734.78|11734.43|11734.43|0
1629972070000|2021-08-26 10:01:10|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|11734.53|0
1629972080000|2021-08-26 10:01:20|11734.56|11734.56|11734.56|11734.56|11734.56|11734.56|11734.56|11734.56|0
1629972090000|2021-08-26 10:01:30|11734.78|11734.78|11735|11735|11735|11735|11734.78|11734.78|0
1629972100000|2021-08-26 10:01:40|11735.1|11735.1|11735.53|11735.53|11735.53|11735.53|11735.1|11735.1|0
1629972110000|2021-08-26 10:01:50|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|11735.31|0
1629972120000|2021-08-26 10:02:00|11736.54|11736.54|11736.95|11736.95|11736.95|11736.95|11736.54|11736.54|0
1629972130000|2021-08-26 10:02:10|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|0
1629972140000|2021-08-26 10:02:20|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|11739.14|0
1629972160000|2021-08-26 10:02:40|11738.99|11738.99|11738.99|11738.99|11738.99|11738.99|11738.99|11738.99|0
1629972210000|2021-08-26 10:03:30|11739.16|11739.16|11739.16|11739.16|11739.16|11739.16|11739.16|11739.16|0
1629972220000|2021-08-26 10:03:40|11738.99|11738.99|11739.33|11739.33|11739.5|11739.5|11738.99|11738.99|0
1629972230000|2021-08-26 10:03:50|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|11739.11|0
1629972240000|2021-08-26 10:04:00|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|11739.63|0
1629972250000|2021-08-26 10:04:10|11738.4|11738.4|11738.23|11738.23|11738.4|11738.4|11738.23|11738.23|0
1629972270000|2021-08-26 10:04:30|11738.45|11738.45|11738.45|11738.45|11738.69|11738.69|11738.45|11738.45|0
1629972280000|2021-08-26 10:04:40|11738.66|11738.66|11738.66|11738.66|11738.66|11738.66|11738.66|11738.66|0
1629972290000|2021-08-26 10:04:50|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|0
1629972300000|2021-08-26 10:05:00|11738.78|11738.78|11739.01|11739.01|11739.36|11739.36|11738.78|11738.78|0
1629972330000|2021-08-26 10:05:30|11738.79|11738.79|11738.79|11738.79|11738.79|11738.79|11738.79|11738.79|0
1629972340000|2021-08-26 10:05:40|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|11738.28|0
1629972350000|2021-08-26 10:05:50|11738.11|11738.11|11738.02|11738.02|11738.19|11738.19|11738.02|11738.02|0
1629972360000|2021-08-26 10:06:00|11738.27|11738.27|11738.1|11738.1|11738.27|11738.27|11738.1|11738.1|0
1629972370000|2021-08-26 10:06:10|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|11737.76|0
1629972390000|2021-08-26 10:06:30|11738.27|11738.27|11737.93|11737.93|11738.27|11738.27|11737.76|11737.76|0
1629972410000|2021-08-26 10:06:50|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|11738.44|0
1629972420000|2021-08-26 10:07:00|11738.27|11738.27|11738.14|11738.14|11738.27|11738.27|11738.14|11738.14|0
1629972480000|2021-08-26 10:08:00|11738.48|11738.48|11739.49|11739.49|11739.49|11739.49|11738.48|11738.48|0
1629972490000|2021-08-26 10:08:10|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|11738.48|0
1629972500000|2021-08-26 10:08:20|11738.32|11738.32|11738.37|11738.37|11738.37|11738.37|11738.32|11738.32|0
1629972520000|2021-08-26 10:08:40|11739.19|11739.19|11738.05|11738.05|11739.19|11739.19|11738.05|11738.05|0
1629972530000|2021-08-26 10:08:50|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|11737.91|0
1629972550000|2021-08-26 10:09:10|11737.75|11737.75|11736.44|11736.44|11737.75|11737.75|11736.44|11736.44|0
1629972560000|2021-08-26 10:09:20|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|11736.66|0
1629972600000|2021-08-26 10:10:00|11735.73|11735.73|11735.37|11735.37|11735.73|11735.73|11735.37|11735.37|0
1629972610000|2021-08-26 10:10:10|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|11735.46|0
1629972620000|2021-08-26 10:10:20|11735.3|11735.3|11735.08|11735.08|11735.3|11735.3|11735.08|11735.08|0
1629972660000|2021-08-26 10:11:00|11734.16|11734.16|11734.16|11734.16|11734.16|11734.16|11734.16|11734.16|0
1629972680000|2021-08-26 10:11:20|11733.99|11733.99|11733.99|11733.99|11733.99|11733.99|11733.99|11733.99|0
1629972700000|2021-08-26 10:11:40|11733.63|11733.63|11733.23|11733.23|11733.63|11733.63|11733.23|11733.23|0
1629972710000|2021-08-26 10:11:50|11733.08|11733.08|11733.08|11733.08|11733.08|11733.08|11733.08|11733.08|0
1629972720000|2021-08-26 10:12:00|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|11733.3|0
1629972730000|2021-08-26 10:12:10|11734.3|11734.3|11734.3|11734.3|11734.3|11734.3|11734.3|11734.3|0
1629972760000|2021-08-26 10:12:40|11734.66|11734.66|11734.66|11734.66|11734.66|11734.66|11734.66|11734.66|0
1629972780000|2021-08-26 10:13:00|11735.01|11735.01|11735.37|11735.37|11735.37|11735.37|11735.01|11735.01|0
1629972800000|2021-08-26 10:13:20|11735.22|11735.22|11735.08|11735.08|11735.22|11735.22|11735.08|11735.08|0
1629972820000|2021-08-26 10:13:40|11735|11735|11735|11735|11735|11735|11735|11735|0
1629972830000|2021-08-26 10:13:50|11734.78|11734.78|11732.33|11732.33|11734.78|11734.78|11732.33|11732.33|0
1629972840000|2021-08-26 10:14:00|11731.99|11731.99|11731.04|11731.04|11731.99|11731.99|11731.04|11731.04|0
1629972850000|2021-08-26 10:14:10|11731.21|11731.21|11730.42|11730.42|11731.43|11731.43|11730.42|11730.42|0
1629972870000|2021-08-26 10:14:30|11729.42|11729.42|11729.2|11729.2|11729.42|11729.42|11729.2|11729.2|0
1629972890000|2021-08-26 10:14:50|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|11729.42|0
1629972910000|2021-08-26 10:15:10|11729.25|11729.25|11731.43|11731.43|11731.43|11731.43|11729.25|11729.25|0
1629972930000|2021-08-26 10:15:30|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|0
1629972940000|2021-08-26 10:15:40|11731.81|11731.81|11731.81|11731.81|11731.81|11731.81|11731.81|11731.81|0
1629972960000|2021-08-26 10:16:00|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|11731.6|0
1629972980000|2021-08-26 10:16:20|11731.81|11731.81|11731.81|11731.81|11731.81|11731.81|11731.81|11731.81|0
1629973000000|2021-08-26 10:16:40|11732.02|11732.02|11732.12|11732.12|11732.12|11732.12|11732.02|11732.02|0
1629973040000|2021-08-26 10:17:20|11730.89|11730.89|11730.89|11730.89|11730.89|11730.89|11730.89|11730.89|0
1629973060000|2021-08-26 10:17:40|11730.96|11730.96|11730.94|11730.94|11730.96|11730.96|11730.92|11730.92|0
1629973070000|2021-08-26 10:17:50|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|11731.03|0
1629973100000|2021-08-26 10:18:20|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|11729.81|0
1629973110000|2021-08-26 10:18:30|11729.73|11729.73|11730.74|11730.74|11730.74|11730.74|11729.73|11729.73|0
1629973120000|2021-08-26 10:18:40|11730.91|11730.91|11730.86|11730.86|11731.08|11731.08|11730.86|11730.86|0
1629973150000|2021-08-26 10:19:10|11731.21|11731.21|11731.77|11731.77|11731.77|11731.77|11731.21|11731.21|0
1629973200000|2021-08-26 10:20:00|11732.18|11732.18|11732.18|11732.18|11732.18|11732.18|11732.18|11732.18|0
1629973230000|2021-08-26 10:20:30|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|11731.98|0
1629973290000|2021-08-26 10:21:30|11732.39|11732.39|11731.25|11731.25|11732.61|11732.61|11731.25|11731.25|0
1629973300000|2021-08-26 10:21:40|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|11731.27|0
1629973310000|2021-08-26 10:21:50|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|11730.86|0
1629973320000|2021-08-26 10:22:00|11732.87|11732.87|11732.87|11732.87|11732.87|11732.87|11732.87|11732.87|0
1629973330000|2021-08-26 10:22:10|11733.57|11733.57|11733.57|11733.57|11733.57|11733.57|11733.57|11733.57|0
1629973340000|2021-08-26 10:22:20|11733.81|11733.81|11734|11734|11734|11734|11733.81|11733.81|0
1629973370000|2021-08-26 10:22:50|11733.87|11733.87|11734.39|11734.39|11734.39|11734.39|11733.87|11733.87|0
1629973380000|2021-08-26 10:23:00|11734.8|11734.8|11738.62|11738.62|11738.62|11738.62|11734.8|11734.8|0
1629973390000|2021-08-26 10:23:10|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|11740.62|0
1629973400000|2021-08-26 10:23:20|11740.86|11740.86|11740.1|11740.1|11740.86|11740.86|11740.1|11740.1|0
1629973410000|2021-08-26 10:23:30|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|11739.78|0
1629973420000|2021-08-26 10:23:40|11739.71|11739.71|11739.86|11739.86|11739.86|11739.86|11739.71|11739.71|0
1629973430000|2021-08-26 10:23:50|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|11740.02|0
1629973440000|2021-08-26 10:24:00|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|11739.71|0
1629973470000|2021-08-26 10:24:30|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|11740.11|0
1629973490000|2021-08-26 10:24:50|11740.29|11740.29|11740.39|11740.39|11740.63|11740.63|11740.29|11740.29|0
1629973520000|2021-08-26 10:25:20|11740.43|11740.43|11741.66|11741.66|11741.66|11741.66|11740.43|11740.43|0
1629973530000|2021-08-26 10:25:30|11741.81|11741.81|11741.81|11741.81|11741.81|11741.81|11741.81|11741.81|0
1629973560000|2021-08-26 10:26:00|11740.8|11740.8|11740.65|11740.65|11741.57|11741.57|11740.65|11740.65|0
1629973570000|2021-08-26 10:26:10|11740.6|11740.6|11740.29|11740.29|11740.6|11740.6|11740.29|11740.29|0
1629973580000|2021-08-26 10:26:20|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|11739.89|0
1629973590000|2021-08-26 10:26:30|11739.37|11739.37|11739.37|11739.37|11739.37|11739.37|11739.37|11739.37|0
1629973610000|2021-08-26 10:26:50|11739.64|11739.64|11738.9|11738.9|11739.91|11739.91|11738.9|11738.9|0
1629973650000|2021-08-26 10:27:30|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|11739.31|0
1629973670000|2021-08-26 10:27:50|11739.35|11739.35|11739.35|11739.35|11739.35|11739.35|11739.35|11739.35|0
1629973680000|2021-08-26 10:28:00|11738.94|11738.94|11738.94|11738.94|11738.94|11738.94|11738.94|11738.94|0
1629973690000|2021-08-26 10:28:10|11739.01|11739.01|11740.02|11740.02|11740.02|11740.02|11739.01|11739.01|0
1629973710000|2021-08-26 10:28:30|11740.42|11740.42|11740.42|11740.42|11740.42|11740.42|11740.42|11740.42|0
1629973730000|2021-08-26 10:28:50|11740.16|11740.16|11739.92|11739.92|11740.16|11740.16|11739.92|11739.92|0
1629973740000|2021-08-26 10:29:00|11740.63|11740.63|11740.87|11740.87|11740.87|11740.87|11740.63|11740.63|0
1629973750000|2021-08-26 10:29:10|11740.96|11740.96|11740.99|11740.99|11740.99|11740.99|11740.96|11740.96|0
1629973760000|2021-08-26 10:29:20|11741.21|11741.21|11741.21|11741.21|11741.21|11741.21|11741.21|11741.21|0
1629973790000|2021-08-26 10:29:50|11741.62|11741.62|11741.19|11741.19|11741.62|11741.62|11741.19|11741.19|0
1629973830000|2021-08-26 10:30:30|11743.19|11743.19|11743.19|11743.19|11743.19|11743.19|11743.19|11743.19|0
1629973850000|2021-08-26 10:30:50|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|11743.44|0
1629973880000|2021-08-26 10:31:20|11743.67|11743.67|11743.75|11743.75|11743.75|11743.75|11743.67|11743.67|0
1629973900000|2021-08-26 10:31:40|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|11745.02|0
1629973910000|2021-08-26 10:31:50|11744.78|11744.78|11744.54|11744.54|11744.78|11744.78|11744.54|11744.54|0
1629973930000|2021-08-26 10:32:10|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|11743.47|0
1629973940000|2021-08-26 10:32:20|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|11743.99|0
1629973970000|2021-08-26 10:32:50|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|11742.99|0
1629973980000|2021-08-26 10:33:00|11743.2|11743.2|11743.2|11743.2|11743.2|11743.2|11743.2|11743.2|0
1629973990000|2021-08-26 10:33:10|11742.85|11742.85|11742.85|11742.85|11742.85|11742.85|11742.85|11742.85|0
1629974000000|2021-08-26 10:33:20|11741.43|11741.43|11739.85|11739.85|11741.43|11741.43|11739.85|11739.85|0
1629974010000|2021-08-26 10:33:30|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|0
1629974030000|2021-08-26 10:33:50|11738.79|11738.79|11738.66|11738.66|11738.79|11738.79|11738.66|11738.66|0
1629974060000|2021-08-26 10:34:20|11738.49|11738.49|11738.66|11738.66|11738.66|11738.66|11738.49|11738.49|0
1629974080000|2021-08-26 10:34:40|11738.49|11738.49|11738.49|11738.49|11738.49|11738.49|11738.49|11738.49|0
1629974090000|2021-08-26 10:34:50|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|11738.14|0
1629974100000|2021-08-26 10:35:00|11738.31|11738.31|11737.79|11737.79|11738.31|11738.31|11737.79|11737.79|0
1629974150000|2021-08-26 10:35:50|11738.15|11738.15|11738.15|11738.15|11738.15|11738.15|11738.15|11738.15|0
1629974170000|2021-08-26 10:36:10|11738.04|11738.04|11737.95|11737.95|11738.04|11738.04|11737.95|11737.95|0
1629974220000|2021-08-26 10:37:00|11736.72|11736.72|11736.72|11736.72|11736.72|11736.72|11736.72|11736.72|0
1629974230000|2021-08-26 10:37:10|11737.23|11737.23|11735.22|11735.22|11737.23|11737.23|11735.22|11735.22|0
1629974260000|2021-08-26 10:37:40|11736.23|11736.23|11737.23|11737.23|11737.23|11737.23|11736.23|11736.23|0
1629974280000|2021-08-26 10:38:00|11737.42|11737.42|11737.66|11737.66|11737.66|11737.66|11737.26|11737.26|0
1629974300000|2021-08-26 10:38:20|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|11737.88|0
1629974310000|2021-08-26 10:38:30|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|11738.88|0
1629974340000|2021-08-26 10:39:00|11740|11740|11739|11739|11740|11740|11739|11739|0
1629974370000|2021-08-26 10:39:30|11739.75|11739.75|11740.18|11740.18|11741.41|11741.41|11739.75|11739.75|0
1629974400000|2021-08-26 10:40:00|11739.94|11739.94|11739.29|11739.29|11739.94|11739.94|11739.29|11739.29|0
1629974420000|2021-08-26 10:40:20|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|11739.12|0
1629974460000|2021-08-26 10:41:00|11739.25|11739.25|11739.25|11739.25|11739.25|11739.25|11739.25|11739.25|0
1629974470000|2021-08-26 10:41:10|11739.49|11739.49|11739.49|11739.49|11739.49|11739.49|11739.49|11739.49|0
1629974500000|2021-08-26 10:41:40|11739.54|11739.54|11739.54|11739.54|11739.54|11739.54|11739.54|11739.54|0
1629974510000|2021-08-26 10:41:50|11739.07|11739.07|11738.99|11738.99|11739.07|11739.07|11738.99|11738.99|0
1629974520000|2021-08-26 10:42:00|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|11739.15|0
1629974560000|2021-08-26 10:42:40|11739.37|11739.37|11739.37|11739.37|11739.37|11739.37|11739.37|11739.37|0
1629974600000|2021-08-26 10:43:20|11739.58|11739.58|11739.58|11739.58|11739.58|11739.58|11739.58|11739.58|0
1629974650000|2021-08-26 10:44:10|11739.8|11739.8|11739.8|11739.8|11739.8|11739.8|11739.75|11739.75|0
1629974660000|2021-08-26 10:44:20|11739.88|11739.88|11740.27|11740.27|11740.27|11740.27|11739.88|11739.88|0
1629974690000|2021-08-26 10:44:50|11739.45|11739.45|11739.45|11739.45|11739.45|11739.45|11739.45|11739.45|0
1629974700000|2021-08-26 10:45:00|11739.81|11739.81|11739.59|11739.59|11739.81|11739.81|11739.59|11739.59|0
1629974710000|2021-08-26 10:45:10|11739.76|11739.76|11739.76|11739.76|11739.76|11739.76|11739.76|11739.76|0
1629974720000|2021-08-26 10:45:20|11739.59|11739.59|11739.93|11739.93|11739.93|11739.93|11739.59|11739.59|0
1629974730000|2021-08-26 10:45:30|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|11739.72|0
1629974750000|2021-08-26 10:45:50|11739.88|11739.88|11739.88|11739.88|11739.88|11739.88|11739.88|11739.88|0
1629974780000|2021-08-26 10:46:20|11741.88|11741.88|11743|11743|11743|11743|11741.88|11741.88|0
1629974800000|2021-08-26 10:46:40|11743.76|11743.76|11743.76|11743.76|11743.76|11743.76|11743.76|11743.76|0
1629974890000|2021-08-26 10:48:10|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|11742.53|0
1629974960000|2021-08-26 10:49:20|11742.18|11742.18|11741.67|11741.67|11742.4|11742.4|11741.67|11741.67|0
1629974990000|2021-08-26 10:49:50|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|11741.51|0
1629975000000|2021-08-26 10:50:00|11742.52|11742.52|11742.69|11742.69|11742.69|11742.69|11742.52|11742.52|0
1629975040000|2021-08-26 10:50:40|11742.34|11742.34|11742.34|11742.34|11742.34|11742.34|11742.34|11742.34|0
1629975050000|2021-08-26 10:50:50|11742.48|11742.48|11741.47|11741.47|11742.48|11742.48|11741.47|11741.47|0
1629975060000|2021-08-26 10:51:00|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|11741.98|0
1629975080000|2021-08-26 10:51:20|11741.57|11741.57|11741.57|11741.57|11741.57|11741.57|11741.57|11741.57|0
1629975090000|2021-08-26 10:51:30|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|11740.81|0
1629975100000|2021-08-26 10:51:40|11740.96|11740.96|11741.39|11741.39|11741.39|11741.39|11740.96|11740.96|0
1629975130000|2021-08-26 10:52:10|11741.74|11741.74|11741.74|11741.74|11741.74|11741.74|11741.74|11741.74|0
1629975190000|2021-08-26 10:53:10|11741.57|11741.57|11741.74|11741.74|11741.74|11741.74|11741.57|11741.57|0
1629975210000|2021-08-26 10:53:30|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|11744.2|0
1629975240000|2021-08-26 10:54:00|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|11744.42|0
1629975250000|2021-08-26 10:54:10|11744.18|11744.18|11744.18|11744.18|11744.18|11744.18|11744.18|11744.18|0
1629975270000|2021-08-26 10:54:30|11745.19|11745.19|11744.18|11744.18|11745.19|11745.19|11744.18|11744.18|0
1629975290000|2021-08-26 10:54:50|11743.97|11743.97|11744.95|11744.95|11744.95|11744.95|11743.97|11743.97|0
1629975300000|2021-08-26 10:55:00|11745.95|11745.95|11745.74|11745.74|11745.95|11745.95|11745.74|11745.74|0
1629975310000|2021-08-26 10:55:10|11745.5|11745.5|11745.68|11745.68|11745.85|11745.85|11745.5|11745.5|0
1629975320000|2021-08-26 10:55:20|11746.02|11746.02|11746.02|11746.02|11746.02|11746.02|11746.02|11746.02|0
1629975330000|2021-08-26 10:55:30|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|11745.81|0
1629975350000|2021-08-26 10:55:50|11744.99|11744.99|11744.8|11744.8|11745.21|11745.21|11744.39|11744.39|0
1629975360000|2021-08-26 10:56:00|11744.99|11744.99|11745.33|11745.33|11745.33|11745.33|11744.99|11744.99|0
1629975380000|2021-08-26 10:56:20|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|11744.97|0
1629975390000|2021-08-26 10:56:30|11745.38|11745.38|11745.38|11745.38|11745.38|11745.38|11745.38|11745.38|0
1629975400000|2021-08-26 10:56:40|11745.54|11745.54|11745.46|11745.46|11745.54|11745.54|11745.46|11745.46|0
1629975410000|2021-08-26 10:56:50|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|11745.3|0
1629975420000|2021-08-26 10:57:00|11744.95|11744.95|11744.15|11744.15|11744.95|11744.95|11743.72|11743.72|0
1629975430000|2021-08-26 10:57:10|11744.25|11744.25|11744.46|11744.46|11744.46|11744.46|11744.25|11744.25|0
1629975440000|2021-08-26 10:57:20|11744.25|11744.25|11745.47|11745.47|11745.47|11745.47|11744.25|11744.25|0
1629975450000|2021-08-26 10:57:30|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|11745.74|0
1629975460000|2021-08-26 10:57:40|11745.88|11745.88|11745.88|11745.88|11745.98|11745.98|11745.88|11745.88|0
1629975470000|2021-08-26 10:57:50|11746.1|11746.1|11745.53|11745.53|11746.53|11746.53|11745.53|11745.53|0
1629975480000|2021-08-26 10:58:00|11745.38|11745.38|11744.22|11744.22|11745.38|11745.38|11744.22|11744.22|0
1629975500000|2021-08-26 10:58:20|11743.79|11743.79|11743.08|11743.08|11743.79|11743.79|11743.08|11743.08|0
1629975510000|2021-08-26 10:58:30|11742.91|11742.91|11744.1|11744.1|11744.1|11744.1|11742.91|11742.91|0
1629975520000|2021-08-26 10:58:40|11743.97|11743.97|11745.49|11745.49|11745.49|11745.49|11743.97|11743.97|0
1629975530000|2021-08-26 10:58:50|11745.28|11745.28|11746.58|11746.58|11746.58|11746.58|11745.28|11745.28|0
1629975540000|2021-08-26 10:59:00|11745.55|11745.55|11746.23|11746.23|11746.23|11746.23|11745.55|11745.55|0
1629975550000|2021-08-26 10:59:10|11745.23|11745.23|11745.23|11745.23|11745.23|11745.23|11745.23|11745.23|0
1629975560000|2021-08-26 10:59:20|11745.01|11745.01|11745.39|11745.39|11745.39|11745.39|11745.01|11745.01|0
1629975570000|2021-08-26 10:59:30|11744.38|11744.38|11746.75|11746.75|11746.75|11746.75|11744.38|11744.38|0
1629975580000|2021-08-26 10:59:40|11746.88|11746.88|11747.88|11747.88|11747.88|11747.88|11746.66|11746.66|0
1629975590000|2021-08-26 10:59:50|11747.71|11747.71|11749.3|11749.3|11749.3|11749.3|11747.71|11747.71|0
1629975600000|2021-08-26 11:00:00|11751.3|11751.3|11750.52|11750.52|11751.3|11751.3|11750.08|11750.08|0
1629975620000|2021-08-26 11:00:20|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|11750.87|0
1629975630000|2021-08-26 11:00:30|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|11751.58|0
1629975660000|2021-08-26 11:01:00|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|11752.81|0
1629975670000|2021-08-26 11:01:10|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|11752.88|0
1629975680000|2021-08-26 11:01:20|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|11751.88|0
1629975690000|2021-08-26 11:01:30|11752.12|11752.12|11752.12|11752.12|11752.12|11752.12|11752.12|11752.12|0
1629975700000|2021-08-26 11:01:40|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|11752.53|0
1629975710000|2021-08-26 11:01:50|11752.71|11752.71|11752.89|11752.89|11752.89|11752.89|11752.71|11752.71|0
1629975720000|2021-08-26 11:02:00|11752.45|11752.45|11753.47|11753.47|11753.47|11753.47|11752.24|11752.24|0
1629975730000|2021-08-26 11:02:10|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|0
1629975750000|2021-08-26 11:02:30|11752.63|11752.63|11752.63|11752.63|11752.63|11752.63|11752.63|11752.63|0
1629975760000|2021-08-26 11:02:40|11752.2|11752.2|11752.63|11752.63|11752.63|11752.63|11752.2|11752.2|0
1629975770000|2021-08-26 11:02:50|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|11753.86|0
1629975780000|2021-08-26 11:03:00|11754.05|11754.05|11753.88|11753.88|11754.05|11754.05|11753.88|11753.88|0
1629975790000|2021-08-26 11:03:10|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|0
1629975800000|2021-08-26 11:03:20|11754.5|11754.5|11754.04|11754.04|11754.5|11754.5|11754.04|11754.04|0
1629975810000|2021-08-26 11:03:30|11753.04|11753.04|11753.47|11753.47|11753.47|11753.47|11753.04|11753.04|0
1629975840000|2021-08-26 11:04:00|11752.24|11752.24|11750.56|11750.56|11752.24|11752.24|11750.56|11750.56|0
1629975870000|2021-08-26 11:04:30|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|11750.48|0
1629975900000|2021-08-26 11:05:00|11750.72|11750.72|11750.72|11750.72|11750.72|11750.72|11750.72|11750.72|0
1629975920000|2021-08-26 11:05:20|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|11750.21|0
1629975930000|2021-08-26 11:05:30|11749.97|11749.97|11749.97|11749.97|11749.97|11749.97|11749.97|11749.97|0
1629975940000|2021-08-26 11:05:40|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|11749.89|0
1629975960000|2021-08-26 11:06:00|11751.12|11751.12|11750.69|11750.69|11751.12|11751.12|11750.69|11750.69|0
1629975970000|2021-08-26 11:06:10|11750.52|11750.52|11750.69|11750.69|11750.69|11750.69|11750.52|11750.52|0
1629975980000|2021-08-26 11:06:20|11750.91|11750.91|11749.47|11749.47|11750.91|11750.91|11749.47|11749.47|0
1629975990000|2021-08-26 11:06:30|11749.69|11749.69|11749.47|11749.47|11749.69|11749.69|11749.47|11749.47|0
1629976000000|2021-08-26 11:06:40|11748.96|11748.96|11748.96|11748.96|11748.96|11748.96|11748.96|11748.96|0
1629976010000|2021-08-26 11:06:50|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|11748.91|0
1629976020000|2021-08-26 11:07:00|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|11749.08|0
1629976040000|2021-08-26 11:07:20|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|11748.67|0
1629976120000|2021-08-26 11:08:40|11748.52|11748.52|11748.52|11748.52|11748.52|11748.52|11748.52|11748.52|0
1629976130000|2021-08-26 11:08:50|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|11749.52|0
1629976180000|2021-08-26 11:09:40|11749.5|11749.5|11749.48|11749.48|11749.5|11749.5|11749.48|11749.48|0
1629976190000|2021-08-26 11:09:50|11749.43|11749.43|11749.41|11749.41|11749.43|11749.43|11749.41|11749.41|0
1629976200000|2021-08-26 11:10:00|11749.65|11749.65|11749.52|11749.52|11749.65|11749.65|11749.52|11749.52|0
1629976230000|2021-08-26 11:10:30|11749.76|11749.76|11750.76|11750.76|11750.76|11750.76|11749.76|11749.76|0
1629976270000|2021-08-26 11:11:10|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|11750.45|0
1629976280000|2021-08-26 11:11:20|11750.32|11750.32|11750.45|11750.45|11750.45|11750.45|11750.32|11750.32|0
1629976290000|2021-08-26 11:11:30|11750.59|11750.59|11750.45|11750.45|11750.59|11750.59|11750.45|11750.45|0
1629976320000|2021-08-26 11:12:00|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|11751.68|0
1629976330000|2021-08-26 11:12:10|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|11751.82|0
1629976370000|2021-08-26 11:12:50|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|11752.82|0
1629976400000|2021-08-26 11:13:20|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|0
1629976460000|2021-08-26 11:14:20|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|11752.19|0
1629976500000|2021-08-26 11:15:00|11752.86|11752.86|11752.5|11752.5|11752.86|11752.86|11752.45|11752.45|0
1629976510000|2021-08-26 11:15:10|11752.85|11752.85|11752.85|11752.85|11752.85|11752.85|11752.85|11752.85|0
1629976520000|2021-08-26 11:15:20|11752.69|11752.69|11752.77|11752.77|11752.77|11752.77|11752.69|11752.69|0
1629976560000|2021-08-26 11:16:00|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|0
1629976590000|2021-08-26 11:16:30|11752.7|11752.7|11752.91|11752.91|11752.91|11752.91|11752.48|11752.48|0
1629976600000|2021-08-26 11:16:40|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|11752.78|0
1629976610000|2021-08-26 11:16:50|11753.21|11753.21|11753.13|11753.13|11753.21|11753.21|11753.13|11753.13|0
1629976620000|2021-08-26 11:17:00|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|0
1629976630000|2021-08-26 11:17:10|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|11751.47|0
1629976640000|2021-08-26 11:17:20|11751.74|11751.74|11752|11752|11752.13|11752.13|11751.74|11751.74|0
1629976650000|2021-08-26 11:17:30|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|11752.48|0
1629976660000|2021-08-26 11:17:40|11752.63|11752.63|11752.46|11752.46|11752.63|11752.63|11752.46|11752.46|0
1629976680000|2021-08-26 11:18:00|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|11752.59|0
1629976690000|2021-08-26 11:18:10|11753.24|11753.24|11753.92|11753.92|11754.05|11754.05|11753.24|11753.24|0
1629976710000|2021-08-26 11:18:30|11753.79|11753.79|11753.28|11753.28|11753.79|11753.79|11753.28|11753.28|0
1629976730000|2021-08-26 11:18:50|11752.27|11752.27|11752.19|11752.19|11752.27|11752.27|11752.19|11752.19|0
1629976740000|2021-08-26 11:19:00|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|11752.7|0
1629976750000|2021-08-26 11:19:10|11753.93|11753.93|11755.39|11755.39|11755.39|11755.39|11753.93|11753.93|0
1629976760000|2021-08-26 11:19:20|11755.56|11755.56|11756.07|11756.07|11756.07|11756.07|11755.56|11755.56|0
1629976780000|2021-08-26 11:19:40|11756.5|11756.5|11757.73|11757.73|11757.73|11757.73|11756.5|11756.5|0
1629976820000|2021-08-26 11:20:20|11757.9|11757.9|11758.6|11758.6|11758.6|11758.6|11757.9|11757.9|0
1629976850000|2021-08-26 11:20:50|11757.99|11757.99|11757.94|11757.94|11757.99|11757.99|11757.94|11757.94|0
1629976870000|2021-08-26 11:21:10|11758.4|11758.4|11758.25|11758.25|11758.4|11758.4|11758.25|11758.25|0
1629976900000|2021-08-26 11:21:40|11758.59|11758.59|11758.59|11758.59|11758.59|11758.59|11758.59|11758.59|0
1629976910000|2021-08-26 11:21:50|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|0
1629976920000|2021-08-26 11:22:00|11758.73|11758.73|11758.73|11758.73|11758.73|11758.73|11758.73|11758.73|0
1629976930000|2021-08-26 11:22:10|11758.57|11758.57|11758.07|11758.07|11758.68|11758.68|11758.07|11758.07|0
1629976950000|2021-08-26 11:22:30|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|0
1629976970000|2021-08-26 11:22:50|11756.79|11756.79|11756.55|11756.55|11756.79|11756.79|11756.55|11756.55|0
1629976980000|2021-08-26 11:23:00|11756.79|11756.79|11757.05|11757.05|11757.05|11757.05|11756.79|11756.79|0
1629976990000|2021-08-26 11:23:10|11756.79|11756.79|11756.74|11756.74|11756.79|11756.79|11756.74|11756.74|0
1629977000000|2021-08-26 11:23:20|11757.01|11757.01|11758.17|11758.17|11758.17|11758.17|11757.01|11757.01|0
1629977020000|2021-08-26 11:23:40|11758.48|11758.48|11758.48|11758.48|11758.48|11758.48|11758.48|11758.48|0
1629977030000|2021-08-26 11:23:50|11758.24|11758.24|11758.43|11758.43|11758.43|11758.43|11758|11758|0
1629977040000|2021-08-26 11:24:00|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|11758.2|0
1629977060000|2021-08-26 11:24:20|11757.96|11757.96|11758.83|11758.83|11758.83|11758.83|11757.72|11757.72|0
1629977110000|2021-08-26 11:25:10|11758.35|11758.35|11758.35|11758.35|11758.35|11758.35|11758.35|11758.35|0
1629977120000|2021-08-26 11:25:20|11757.35|11757.35|11757.92|11757.92|11757.92|11757.92|11757.35|11757.35|0
1629977140000|2021-08-26 11:25:40|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|11758.27|0
1629977180000|2021-08-26 11:26:20|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|11758.68|0
1629977300000|2021-08-26 11:28:20|11759.04|11759.04|11759.04|11759.04|11759.04|11759.04|11759.04|11759.04|0
1629977310000|2021-08-26 11:28:30|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|0
1629977330000|2021-08-26 11:28:50|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|11759.26|0
1629977340000|2021-08-26 11:29:00|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|11760.27|0
1629977350000|2021-08-26 11:29:10|11760.1|11760.1|11760.27|11760.27|11760.27|11760.27|11760.1|11760.1|0
1629977410000|2021-08-26 11:30:10|11760.22|11760.22|11760.47|11760.47|11760.47|11760.47|11760.22|11760.22|0
1629977420000|2021-08-26 11:30:20|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|11760.39|0
1629977430000|2021-08-26 11:30:30|11759.39|11759.39|11759.6|11759.6|11759.6|11759.6|11759.39|11759.39|0
1629977440000|2021-08-26 11:30:40|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|11759.25|0
1629977450000|2021-08-26 11:30:50|11759.17|11759.17|11758.95|11758.95|11759.17|11759.17|11758.95|11758.95|0
1629977460000|2021-08-26 11:31:00|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|11757.95|0
1629977480000|2021-08-26 11:31:20|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|0
1629977500000|2021-08-26 11:31:40|11757.87|11757.87|11758.43|11758.43|11758.43|11758.43|11757.87|11757.87|0
1629977520000|2021-08-26 11:32:00|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|11758.21|0
1629977530000|2021-08-26 11:32:10|11758.45|11758.45|11758.88|11758.88|11758.88|11758.88|11758.45|11758.45|0
1629977540000|2021-08-26 11:32:20|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|0
1629977550000|2021-08-26 11:32:30|11758.59|11758.59|11758.59|11758.59|11758.59|11758.59|11758.59|11758.59|0
1629977560000|2021-08-26 11:32:40|11758.25|11758.25|11758.76|11758.76|11758.76|11758.76|11758.25|11758.25|0
1629977580000|2021-08-26 11:33:00|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|11758.41|0
1629977590000|2021-08-26 11:33:10|11758.21|11758.21|11757.38|11757.38|11758.21|11758.21|11757.38|11757.38|0
1629977610000|2021-08-26 11:33:30|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|11757.51|0
1629977630000|2021-08-26 11:33:50|11755.5|11755.5|11755.5|11755.5|11755.5|11755.5|11755.5|11755.5|0
1629977640000|2021-08-26 11:34:00|11756.5|11756.5|11757.51|11757.51|11757.51|11757.51|11756.5|11756.5|0
1629977650000|2021-08-26 11:34:10|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|11757.74|0
1629977660000|2021-08-26 11:34:20|11757.33|11757.33|11755.92|11755.92|11757.33|11757.33|11755.92|11755.92|0
1629977670000|2021-08-26 11:34:30|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|11755.84|0
1629977680000|2021-08-26 11:34:40|11755.46|11755.46|11755.46|11755.46|11755.65|11755.65|11755.46|11755.46|0
1629977700000|2021-08-26 11:35:00|11755.82|11755.82|11754.78|11754.78|11755.82|11755.82|11754.63|11754.63|0
1629977710000|2021-08-26 11:35:10|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|11754.59|0
1629977720000|2021-08-26 11:35:20|11753.36|11753.36|11753.36|11753.36|11753.36|11753.36|11753.36|11753.36|0
1629977760000|2021-08-26 11:36:00|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|11753.16|0
1629977770000|2021-08-26 11:36:10|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|11753.72|0
1629977790000|2021-08-26 11:36:30|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|11753.96|0
1629977800000|2021-08-26 11:36:40|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|11754.19|0
1629977820000|2021-08-26 11:37:00|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|11754.38|0
1629977840000|2021-08-26 11:37:20|11755.61|11755.61|11759.21|11759.21|11759.21|11759.21|11755.61|11755.61|0
1629977850000|2021-08-26 11:37:30|11759.37|11759.37|11759.82|11759.82|11759.82|11759.82|11759.37|11759.37|0
1629977860000|2021-08-26 11:37:40|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|11760.82|0
1629977880000|2021-08-26 11:38:00|11760.47|11760.47|11760.71|11760.71|11760.88|11760.88|11760.47|11760.47|0
1629977890000|2021-08-26 11:38:10|11760.05|11760.05|11759.68|11759.68|11760.05|11760.05|11759.68|11759.68|0
1629977900000|2021-08-26 11:38:20|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|11759.55|0
1629977910000|2021-08-26 11:38:30|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|0
1629977940000|2021-08-26 11:39:00|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|11760.03|0
1629977950000|2021-08-26 11:39:10|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|11759.76|0
1629977960000|2021-08-26 11:39:20|11760|11760|11760.08|11760.08|11760.08|11760.08|11760|11760|0
1629977990000|2021-08-26 11:39:50|11760.25|11760.25|11760.42|11760.42|11760.42|11760.42|11760.25|11760.25|0
1629978000000|2021-08-26 11:40:00|11760.25|11760.25|11760.17|11760.17|11760.25|11760.25|11760.17|11760.17|0
1629978040000|2021-08-26 11:40:40|11760.39|11760.39|11761.8|11761.8|11761.8|11761.8|11760.39|11760.39|0
1629978050000|2021-08-26 11:40:50|11761.87|11761.87|11761.87|11761.87|11761.87|11761.87|11761.87|11761.87|0
1629978060000|2021-08-26 11:41:00|11762.25|11762.25|11763.17|11763.17|11763.17|11763.17|11762.25|11762.25|0
1629978090000|2021-08-26 11:41:30|11762.96|11762.96|11763.15|11763.15|11763.15|11763.15|11762.96|11762.96|0
1629978100000|2021-08-26 11:41:40|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|11762.79|0
1629978120000|2021-08-26 11:42:00|11762.95|11762.95|11762.95|11762.95|11762.95|11762.95|11762.73|11762.73|0
1629978130000|2021-08-26 11:42:10|11762.79|11762.79|11762.68|11762.68|11762.79|11762.79|11762.66|11762.66|0
1629978150000|2021-08-26 11:42:30|11763.54|11763.54|11763.6|11763.6|11763.6|11763.6|11763.54|11763.54|0
1629978160000|2021-08-26 11:42:40|11764.82|11764.82|11764.82|11764.82|11764.82|11764.82|11764.82|11764.82|0
1629978180000|2021-08-26 11:43:00|11766.05|11766.05|11765.04|11765.04|11766.05|11766.05|11764.82|11764.82|0
1629978190000|2021-08-26 11:43:10|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|11766.04|0
1629978220000|2021-08-26 11:43:40|11765.87|11765.87|11765.12|11765.12|11765.87|11765.87|11765.12|11765.12|0
1629978230000|2021-08-26 11:43:50|11764.12|11764.12|11764.12|11764.12|11764.12|11764.12|11764.12|11764.12|0
1629978280000|2021-08-26 11:44:40|11764.28|11764.28|11765.1|11765.1|11765.1|11765.1|11764.28|11764.28|0
1629978300000|2021-08-26 11:45:00|11765.24|11765.24|11764.81|11764.81|11765.24|11765.24|11764.37|11764.37|0
1629978310000|2021-08-26 11:45:10|11764.65|11764.65|11764.87|11764.87|11764.87|11764.87|11764.65|11764.65|0
1629978340000|2021-08-26 11:45:40|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|0
1629978350000|2021-08-26 11:45:50|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|11764.93|0
1629978360000|2021-08-26 11:46:00|11763.7|11763.7|11764.04|11764.04|11764.04|11764.04|11763.7|11763.7|0
1629978370000|2021-08-26 11:46:10|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|11764.48|0
1629978380000|2021-08-26 11:46:20|11764.26|11764.26|11764.97|11764.97|11764.97|11764.97|11764.26|11764.26|0
1629978400000|2021-08-26 11:46:40|11765.31|11765.31|11765.09|11765.09|11765.31|11765.31|11765.09|11765.09|0
1629978410000|2021-08-26 11:46:50|11764.59|11764.59|11764.59|11764.59|11764.59|11764.59|11764.59|11764.59|0
1629978450000|2021-08-26 11:47:30|11765|11765|11765|11765|11765|11765|11765|11765|0
1629978460000|2021-08-26 11:47:40|11765.14|11765.14|11765.46|11765.46|11765.46|11765.46|11765.14|11765.14|0
1629978470000|2021-08-26 11:47:50|11765.87|11765.87|11766.16|11766.16|11766.16|11766.16|11765.87|11765.87|0
1629978490000|2021-08-26 11:48:10|11765.46|11765.46|11765.79|11765.79|11765.79|11765.79|11765.46|11765.46|0
1629978500000|2021-08-26 11:48:20|11765.94|11765.94|11766.35|11766.35|11766.35|11766.35|11765.94|11765.94|0
1629978510000|2021-08-26 11:48:30|11766.86|11766.86|11769.56|11769.56|11769.77|11769.77|11766.86|11766.86|0
1629978550000|2021-08-26 11:49:10|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|11769.48|0
1629978560000|2021-08-26 11:49:20|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|11769.26|0
1629978580000|2021-08-26 11:49:40|11769.34|11769.34|11769.34|11769.34|11769.34|11769.34|11769.34|11769.34|0
1629978610000|2021-08-26 11:50:10|11768.93|11768.93|11768.93|11768.93|11768.93|11768.93|11768.93|11768.93|0
1629978660000|2021-08-26 11:51:00|11769.65|11769.65|11767.94|11767.94|11769.65|11769.65|11767.94|11767.94|0
1629978700000|2021-08-26 11:51:40|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|11767.89|0
1629978720000|2021-08-26 11:52:00|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|11769.9|0
1629978740000|2021-08-26 11:52:20|11770.91|11770.91|11771.14|11771.14|11771.14|11771.14|11770.91|11770.91|0
1629978820000|2021-08-26 11:53:40|11770.8|11770.8|11770.8|11770.8|11770.8|11770.8|11770.8|11770.8|0
1629978830000|2021-08-26 11:53:50|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|0
1629978850000|2021-08-26 11:54:10|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|11770.89|0
1629978900000|2021-08-26 11:55:00|11770.72|11770.72|11770.82|11770.82|11770.82|11770.82|11770.72|11770.72|0
1629978910000|2021-08-26 11:55:10|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|11770.84|0
1629978920000|2021-08-26 11:55:20|11769.84|11769.84|11770.1|11770.1|11770.1|11770.1|11769.84|11769.84|0
1629978930000|2021-08-26 11:55:30|11770.37|11770.37|11770.37|11770.37|11770.37|11770.37|11770.37|11770.37|0
1629978940000|2021-08-26 11:55:40|11770.8|11770.8|11770.47|11770.47|11770.8|11770.8|11770.13|11770.13|0
1629978950000|2021-08-26 11:55:50|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|11770.39|0
1629978990000|2021-08-26 11:56:30|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|0
1629979010000|2021-08-26 11:56:50|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|0
1629979020000|2021-08-26 11:57:00|11772.63|11772.63|11772.88|11772.88|11772.88|11772.88|11772.63|11772.63|0
1629979030000|2021-08-26 11:57:10|11772.95|11772.95|11773.03|11773.03|11773.03|11773.03|11772.95|11772.95|0
1629979040000|2021-08-26 11:57:20|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|11773.46|0
1629979050000|2021-08-26 11:57:30|11773.24|11773.24|11773.6|11773.6|11773.6|11773.6|11773.24|11773.24|0
1629979060000|2021-08-26 11:57:40|11774.83|11774.83|11775.29|11775.29|11775.29|11775.29|11774.83|11774.83|0
1629979080000|2021-08-26 11:58:00|11775.07|11775.07|11774.07|11774.07|11775.07|11775.07|11774.07|11774.07|0
1629979090000|2021-08-26 11:58:10|11773.66|11773.66|11773.49|11773.49|11773.66|11773.66|11773.49|11773.49|0
1629979130000|2021-08-26 11:58:50|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|0
1629979160000|2021-08-26 11:59:20|11773.64|11773.64|11773.64|11773.64|11773.64|11773.64|11773.64|11773.64|0
1629979180000|2021-08-26 11:59:40|11774.05|11774.05|11773.78|11773.78|11774.05|11774.05|11773.78|11773.78|0
1629979190000|2021-08-26 11:59:50|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|0
1629979210000|2021-08-26 12:00:10|11773.24|11773.24|11773.24|11773.24|11773.24|11773.24|11773.24|11773.24|0
1629979230000|2021-08-26 12:00:30|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|0
1629979240000|2021-08-26 12:00:40|11772.96|11772.96|11772.88|11772.88|11772.96|11772.96|11771.65|11771.65|0
1629979250000|2021-08-26 12:00:50|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|11772.17|0
1629979270000|2021-08-26 12:01:10|11772.04|11772.04|11772.04|11772.04|11772.04|11772.04|11772.04|11772.04|0
1629979300000|2021-08-26 12:01:40|11771.87|11771.87|11771.87|11771.87|11771.87|11771.87|11771.87|11771.87|0
1629979320000|2021-08-26 12:02:00|11772|11772|11772.13|11772.13|11772.13|11772.13|11772|11772|0
1629979380000|2021-08-26 12:03:00|11773.14|11773.14|11773.14|11773.14|11773.14|11773.14|11773.14|11773.14|0
1629979400000|2021-08-26 12:03:20|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|11773.21|0
1629979410000|2021-08-26 12:03:30|11773.13|11773.13|11773.21|11773.21|11773.21|11773.21|11773.13|11773.13|0
1629979430000|2021-08-26 12:03:50|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|0
1629979440000|2021-08-26 12:04:00|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|11772.14|0
1629979450000|2021-08-26 12:04:10|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|11771.98|0
1629979520000|2021-08-26 12:05:20|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|11771.82|0
1629979530000|2021-08-26 12:05:30|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|11772.23|0
1629979580000|2021-08-26 12:06:20|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|11771.99|0
1629979590000|2021-08-26 12:06:30|11770.76|11770.76|11770.93|11770.93|11770.93|11770.93|11770.76|11770.76|0
1629979610000|2021-08-26 12:06:50|11770.52|11770.52|11770.11|11770.11|11770.52|11770.52|11770.11|11770.11|0
1629979620000|2021-08-26 12:07:00|11769.96|11769.96|11769.73|11769.73|11769.96|11769.96|11769.73|11769.73|0
1629979630000|2021-08-26 12:07:10|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|0
1629979700000|2021-08-26 12:08:20|11770.34|11770.34|11769.47|11769.47|11770.34|11770.34|11769.47|11769.47|0
1629979720000|2021-08-26 12:08:40|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|11768.96|0
1629979730000|2021-08-26 12:08:50|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|0
1629979740000|2021-08-26 12:09:00|11768.62|11768.62|11768.21|11768.21|11768.62|11768.62|11768.21|11768.21|0
1629979750000|2021-08-26 12:09:10|11768.06|11768.06|11767.98|11767.98|11768.06|11768.06|11767.98|11767.98|0
1629979760000|2021-08-26 12:09:20|11767.62|11767.62|11767.14|11767.14|11767.62|11767.62|11767.14|11767.14|0
1629979770000|2021-08-26 12:09:30|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|0
1629979790000|2021-08-26 12:09:50|11766.92|11766.92|11767.09|11767.09|11767.09|11767.09|11766.92|11766.92|0
1629979800000|2021-08-26 12:10:00|11767.33|11767.33|11767.18|11767.18|11767.33|11767.33|11767.18|11767.18|0
1629979830000|2021-08-26 12:10:30|11767.64|11767.64|11767.64|11767.64|11767.64|11767.64|11767.64|11767.64|0
1629979850000|2021-08-26 12:10:50|11767.72|11767.72|11766.71|11766.71|11767.72|11767.72|11766.71|11766.71|0
1629979860000|2021-08-26 12:11:00|11766.23|11766.23|11766.06|11766.06|11766.23|11766.23|11766.06|11766.06|0
1629979890000|2021-08-26 12:11:30|11766.9|11766.9|11767.64|11767.64|11767.64|11767.64|11766.9|11766.9|0
1629979900000|2021-08-26 12:11:40|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|11768.65|0
1629979910000|2021-08-26 12:11:50|11768.81|11768.81|11768.6|11768.6|11768.81|11768.81|11768.6|11768.6|0
1629979920000|2021-08-26 12:12:00|11767.37|11767.37|11766.99|11766.99|11767.37|11767.37|11766.91|11766.91|0
1629979950000|2021-08-26 12:12:30|11764.98|11764.98|11764.81|11764.81|11765.15|11765.15|11764.81|11764.81|0
1629979980000|2021-08-26 12:13:00|11763.8|11763.8|11765.24|11765.24|11765.24|11765.24|11763.8|11763.8|0
1629979990000|2021-08-26 12:13:10|11764.76|11764.76|11764.76|11764.76|11764.76|11764.76|11764.76|11764.76|0
1629980000000|2021-08-26 12:13:20|11764.54|11764.54|11764.54|11764.54|11764.54|11764.54|11764.54|11764.54|0
1629980010000|2021-08-26 12:13:30|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|0
1629980020000|2021-08-26 12:13:40|11764.49|11764.49|11764.36|11764.36|11764.49|11764.49|11764.36|11764.36|0
1629980040000|2021-08-26 12:14:00|11764.84|11764.84|11764.24|11764.24|11764.84|11764.84|11764.02|11764.02|0
1629980050000|2021-08-26 12:14:10|11764.41|11764.41|11764.24|11764.24|11764.41|11764.41|11764.24|11764.24|0
1629980060000|2021-08-26 12:14:20|11763.24|11763.24|11763.45|11763.45|11763.45|11763.45|11763.24|11763.24|0
1629980070000|2021-08-26 12:14:30|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|0
1629980090000|2021-08-26 12:14:50|11764.02|11764.02|11764.24|11764.24|11764.24|11764.24|11764.02|11764.02|0
1629980120000|2021-08-26 12:15:20|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|0
1629980130000|2021-08-26 12:15:30|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|11763.02|0
1629980170000|2021-08-26 12:16:10|11763.26|11763.26|11762.25|11762.25|11763.26|11763.26|11762.25|11762.25|0
1629980180000|2021-08-26 12:16:20|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|11762.47|0
1629980200000|2021-08-26 12:16:40|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|11762.73|0
1629980210000|2021-08-26 12:16:50|11762.89|11762.89|11764.05|11764.05|11764.05|11764.05|11762.89|11762.89|0
1629980220000|2021-08-26 12:17:00|11763.64|11763.64|11763.64|11763.64|11763.64|11763.64|11763.64|11763.64|0
1629980230000|2021-08-26 12:17:10|11763.45|11763.45|11763.6|11763.6|11763.6|11763.6|11763.45|11763.45|0
1629980260000|2021-08-26 12:17:40|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|11763.19|0
1629980270000|2021-08-26 12:17:50|11763.36|11763.36|11763.7|11763.7|11763.7|11763.7|11763.36|11763.36|0
1629980280000|2021-08-26 12:18:00|11763.87|11763.87|11764.09|11764.09|11764.09|11764.09|11763.87|11763.87|0
1629980290000|2021-08-26 12:18:10|11764.26|11764.26|11764.09|11764.09|11764.26|11764.26|11764.09|11764.09|0
1629980300000|2021-08-26 12:18:20|11764.3|11764.3|11764.91|11764.91|11764.91|11764.91|11764.3|11764.3|0
1629980310000|2021-08-26 12:18:30|11764.55|11764.55|11764.2|11764.2|11764.55|11764.55|11764.2|11764.2|0
1629980350000|2021-08-26 12:19:10|11764.03|11764.03|11764.03|11764.03|11764.03|11764.03|11764.03|11764.03|0
1629980360000|2021-08-26 12:19:20|11763.87|11763.87|11763.87|11763.87|11763.87|11763.87|11763.87|11763.87|0
1629980390000|2021-08-26 12:19:50|11762.64|11762.64|11761.41|11761.41|11762.64|11762.64|11761.41|11761.41|0
1629980400000|2021-08-26 12:20:00|11761.06|11761.06|11760.63|11760.63|11761.06|11761.06|11760.63|11760.63|0
1629980460000|2021-08-26 12:21:00|11760.98|11760.98|11760.98|11760.98|11760.98|11760.98|11760.98|11760.98|0
1629980470000|2021-08-26 12:21:10|11760.91|11760.91|11760.91|11760.91|11760.91|11760.91|11760.91|11760.91|0
1629980490000|2021-08-26 12:21:30|11760.55|11760.55|11760.2|11760.2|11760.55|11760.55|11760.2|11760.2|0
1629980500000|2021-08-26 12:21:40|11759.19|11759.19|11759.19|11759.19|11759.19|11759.19|11759.19|11759.19|0
1629980510000|2021-08-26 12:21:50|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|11759.27|0
1629980530000|2021-08-26 12:22:10|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|11758.51|0
1629980550000|2021-08-26 12:22:30|11757.28|11757.28|11757.28|11757.28|11757.28|11757.28|11756.28|11756.28|0
1629980570000|2021-08-26 12:22:50|11757.09|11757.09|11757.61|11757.61|11757.61|11757.61|11757.09|11757.09|0
1629980600000|2021-08-26 12:23:20|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|11757.3|0
1629980610000|2021-08-26 12:23:30|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|11757.25|0
1629980630000|2021-08-26 12:23:50|11758.26|11758.26|11762.92|11762.92|11763.17|11763.17|11758.26|11758.26|0
1629980640000|2021-08-26 12:24:00|11763.92|11763.92|11763.67|11763.67|11763.92|11763.92|11763.67|11763.67|0
1629980700000|2021-08-26 12:25:00|11763.91|11763.91|11764.15|11764.15|11764.15|11764.15|11763.91|11763.91|0
1629980710000|2021-08-26 12:25:10|11763.15|11763.15|11762.67|11762.67|11763.15|11763.15|11762.67|11762.67|0
1629980730000|2021-08-26 12:25:30|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|11762.26|0
1629980740000|2021-08-26 12:25:40|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|11762.02|0
1629980770000|2021-08-26 12:26:10|11761.61|11761.61|11761.4|11761.4|11761.61|11761.61|11761.2|11761.2|0
1629980790000|2021-08-26 12:26:30|11761.51|11761.51|11761.85|11761.85|11761.85|11761.85|11761.51|11761.51|0
1629980800000|2021-08-26 12:26:40|11761.6|11761.6|11761.6|11761.6|11761.6|11761.6|11761.6|11761.6|0
1629980810000|2021-08-26 12:26:50|11761.84|11761.84|11762.09|11762.09|11762.09|11762.09|11761.84|11761.84|0
1629980830000|2021-08-26 12:27:10|11762.79|11762.79|11762.94|11762.94|11762.94|11762.94|11762.79|11762.79|0
1629980840000|2021-08-26 12:27:20|11763.08|11763.08|11763.66|11763.66|11763.66|11763.66|11763.08|11763.08|0
1629980850000|2021-08-26 12:27:30|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|11763.57|0
1629980860000|2021-08-26 12:27:40|11763.82|11763.82|11763.96|11763.96|11763.96|11763.96|11763.82|11763.82|0
1629980870000|2021-08-26 12:27:50|11765.97|11765.97|11765.97|11765.97|11765.97|11765.97|11765.97|11765.97|0
1629980880000|2021-08-26 12:28:00|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|11766.13|0
1629980890000|2021-08-26 12:28:10|11765.13|11765.13|11765.05|11765.05|11765.13|11765.13|11765.05|11765.05|0
1629980910000|2021-08-26 12:28:30|11765.46|11765.46|11765.58|11765.58|11765.58|11765.58|11765.46|11765.46|0
1629980940000|2021-08-26 12:29:00|11765.41|11765.41|11765.63|11765.63|11765.63|11765.63|11765.41|11765.41|0
1629980980000|2021-08-26 12:29:40|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|11765.46|0
1629980990000|2021-08-26 12:29:50|11765.67|11765.67|11766.03|11766.03|11766.03|11766.03|11765.67|11765.67|0
1629981000000|2021-08-26 12:30:00|11766.56|11766.56|11766.35|11766.35|11766.56|11766.56|11766.35|11766.35|0
1629981010000|2021-08-26 12:30:10|11766.46|11766.46|11766.72|11766.72|11766.72|11766.72|11766.46|11766.46|0
1629981020000|2021-08-26 12:30:20|11766.46|11766.46|11766.46|11766.46|11766.46|11766.46|11766.46|11766.46|0
1629981030000|2021-08-26 12:30:30|11766.22|11766.22|11765.76|11765.76|11766.22|11766.22|11765.76|11765.76|0
1629981040000|2021-08-26 12:30:40|11765.95|11765.95|11765.95|11765.95|11765.95|11765.95|11765.95|11765.95|0
1629981050000|2021-08-26 12:30:50|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|11765.73|0
1629981070000|2021-08-26 12:31:10|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|11765.9|0
1629981080000|2021-08-26 12:31:20|11766.12|11766.12|11765.9|11765.9|11766.12|11766.12|11765.9|11765.9|0
1629981100000|2021-08-26 12:31:40|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|11765.71|0
1629981130000|2021-08-26 12:32:10|11765.54|11765.54|11765.54|11765.54|11765.54|11765.54|11765.54|11765.54|0
1629981150000|2021-08-26 12:32:30|11765.38|11765.38|11765.38|11765.38|11765.38|11765.38|11765.38|11765.38|0
1629981170000|2021-08-26 12:32:50|11765.55|11765.55|11765.89|11765.89|11765.89|11765.89|11765.48|11765.48|0
1629981180000|2021-08-26 12:33:00|11766.06|11766.06|11766.24|11766.24|11766.24|11766.24|11766.06|11766.06|0
1629981190000|2021-08-26 12:33:10|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|11766.08|0
1629981200000|2021-08-26 12:33:20|11765.95|11765.95|11764.72|11764.72|11765.95|11765.95|11764.72|11764.72|0
1629981210000|2021-08-26 12:33:30|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|11763.71|0
1629981220000|2021-08-26 12:33:40|11763.47|11763.47|11763.64|11763.64|11763.64|11763.64|11763.47|11763.47|0
1629981230000|2021-08-26 12:33:50|11763.42|11763.42|11763.42|11763.42|11763.42|11763.42|11763.42|11763.42|0
1629981240000|2021-08-26 12:34:00|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|11763.01|0
1629981280000|2021-08-26 12:34:40|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|11763.18|0
1629981290000|2021-08-26 12:34:50|11762.18|11762.18|11762.63|11762.63|11762.63|11762.63|11762.18|11762.18|0
1629981300000|2021-08-26 12:35:00|11762.28|11762.28|11762|11762|11762.35|11762.35|11762|11762|0
1629981330000|2021-08-26 12:35:30|11761.76|11761.76|11761.92|11761.92|11761.92|11761.92|11761.76|11761.76|0
1629981340000|2021-08-26 12:35:40|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|0
1629981350000|2021-08-26 12:35:50|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|11762.45|0
1629981390000|2021-08-26 12:36:30|11762.04|11762.04|11761.16|11761.16|11762.39|11762.39|11761.16|11761.16|0
1629981400000|2021-08-26 12:36:40|11761.09|11761.09|11761.16|11761.16|11761.16|11761.16|11761.09|11761.09|0
1629981410000|2021-08-26 12:36:50|11760.9|11760.9|11760.73|11760.73|11760.9|11760.9|11760.73|11760.73|0
1629981420000|2021-08-26 12:37:00|11760.51|11760.51|11760.25|11760.25|11760.51|11760.51|11760.25|11760.25|0
1629981440000|2021-08-26 12:37:20|11760.66|11760.66|11760.99|11760.99|11760.99|11760.99|11760.66|11760.66|0
1629981450000|2021-08-26 12:37:30|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|11761.07|0
1629981480000|2021-08-26 12:38:00|11761.2|11761.2|11761.6|11761.6|11761.6|11761.6|11761.2|11761.2|0
1629981510000|2021-08-26 12:38:30|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|11761.44|0
1629981520000|2021-08-26 12:38:40|11761.27|11761.27|11761.11|11761.11|11761.27|11761.27|11761.11|11761.11|0
1629981530000|2021-08-26 12:38:50|11760.94|11760.94|11759.56|11759.56|11761.19|11761.19|11759.56|11759.56|0
1629981540000|2021-08-26 12:39:00|11759.9|11759.9|11759.51|11759.51|11759.9|11759.9|11759.3|11759.3|0
1629981550000|2021-08-26 12:39:10|11759.34|11759.34|11758.34|11758.34|11759.34|11759.34|11758.34|11758.34|0
1629981560000|2021-08-26 12:39:20|11757.72|11757.72|11757.72|11757.72|11757.72|11757.72|11757.72|11757.72|0
1629981580000|2021-08-26 12:39:40|11757.55|11757.55|11757.72|11757.72|11757.72|11757.72|11757.55|11757.55|0
1629981590000|2021-08-26 12:39:50|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|11756.71|0
1629981600000|2021-08-26 12:40:00|11757.19|11757.19|11758.28|11758.28|11758.28|11758.28|11757.19|11757.19|0
1629981640000|2021-08-26 12:40:40|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|11757.27|0
1629981670000|2021-08-26 12:41:10|11757.03|11757.03|11757.03|11757.03|11757.2|11757.2|11757.03|11757.03|0
1629981680000|2021-08-26 12:41:20|11756.9|11756.9|11756.49|11756.49|11756.9|11756.9|11756.49|11756.49|0
1629981690000|2021-08-26 12:41:30|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|11756.83|0
1629981700000|2021-08-26 12:41:40|11757|11757|11757|11757|11757|11757|11757|11757|0
1629981710000|2021-08-26 12:41:50|11756.39|11756.39|11756.39|11756.39|11756.39|11756.39|11756.39|11756.39|0
1629981720000|2021-08-26 12:42:00|11756.6|11756.6|11756.6|11756.6|11756.6|11756.6|11756.6|11756.6|0
1629981730000|2021-08-26 12:42:10|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|0
1629981750000|2021-08-26 12:42:30|11755.38|11755.38|11755.12|11755.12|11755.38|11755.38|11755.12|11755.12|0
1629981780000|2021-08-26 12:43:00|11753.11|11753.11|11753.83|11753.83|11753.83|11753.83|11753.11|11753.11|0
1629981790000|2021-08-26 12:43:10|11753.99|11753.99|11754.34|11754.34|11754.34|11754.34|11753.99|11753.99|0
1629981800000|2021-08-26 12:43:20|11754.42|11754.42|11755.82|11755.82|11755.99|11755.99|11754.42|11754.42|0
1629981810000|2021-08-26 12:43:30|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|11755.99|0
1629981820000|2021-08-26 12:43:40|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|11754.98|0
1629981830000|2021-08-26 12:43:50|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|11754.77|0
1629981840000|2021-08-26 12:44:00|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|11754.6|0
1629981850000|2021-08-26 12:44:10|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|11753.24|0
1629981860000|2021-08-26 12:44:20|11752.88|11752.88|11752.62|11752.62|11752.88|11752.88|11752.62|11752.62|0
1629981890000|2021-08-26 12:44:50|11752.18|11752.18|11752.35|11752.35|11752.35|11752.35|11752.18|11752.18|0
1629981900000|2021-08-26 12:45:00|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|11752.49|0
1629981920000|2021-08-26 12:45:20|11751.26|11751.26|11750.9|11750.9|11751.26|11751.26|11750.9|11750.9|0
1629981930000|2021-08-26 12:45:30|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|11750.67|0
1629981940000|2021-08-26 12:45:40|11750.15|11750.15|11751.81|11751.81|11751.81|11751.81|11750.15|11750.15|0
1629981980000|2021-08-26 12:46:20|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|11752.16|0
1629981990000|2021-08-26 12:46:30|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|0
1629982020000|2021-08-26 12:47:00|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|11751.51|0
1629982040000|2021-08-26 12:47:20|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|0
1629982050000|2021-08-26 12:47:30|11751.86|11751.86|11752.21|11752.21|11752.21|11752.21|11751.86|11751.86|0
1629982060000|2021-08-26 12:47:40|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|11752.57|0
1629982070000|2021-08-26 12:47:50|11752.81|11752.81|11753.15|11753.15|11753.15|11753.15|11752.81|11752.81|0
1629982080000|2021-08-26 12:48:00|11752.91|11752.91|11752.67|11752.67|11752.91|11752.91|11752.67|11752.67|0
1629982100000|2021-08-26 12:48:20|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|11751.44|0
1629982120000|2021-08-26 12:48:40|11750.43|11750.43|11750.19|11750.19|11750.43|11750.43|11750.19|11750.19|0
1629982190000|2021-08-26 12:49:50|11749.98|11749.98|11750.49|11750.49|11750.49|11750.49|11749.98|11749.98|0
1629982210000|2021-08-26 12:50:10|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|11750.32|0
1629982230000|2021-08-26 12:50:30|11749.5|11749.5|11749.75|11749.75|11749.75|11749.75|11749.5|11749.5|0
1629982240000|2021-08-26 12:50:40|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|11750.57|0
1629982260000|2021-08-26 12:51:00|11750.74|11750.74|11751.75|11751.75|11751.75|11751.75|11750.74|11750.74|0
1629982280000|2021-08-26 12:51:20|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|11751.76|0
1629982340000|2021-08-26 12:52:20|11751.53|11751.53|11751.61|11751.61|11751.61|11751.61|11751.53|11751.53|0
1629982380000|2021-08-26 12:53:00|11750.6|11750.6|11750.6|11750.6|11750.6|11750.6|11750.6|11750.6|0
1629982400000|2021-08-26 12:53:20|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|11750.91|0
1629982410000|2021-08-26 12:53:30|11750.5|11750.5|11750.5|11750.5|11750.5|11750.5|11750.5|11750.5|0
1629982440000|2021-08-26 12:54:00|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|11750.33|0
1629982450000|2021-08-26 12:54:10|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|11750.25|0
1629982460000|2021-08-26 12:54:20|11750.12|11750.12|11749.14|11749.14|11750.34|11750.34|11749.14|11749.14|0
1629982470000|2021-08-26 12:54:30|11750.37|11750.37|11751.01|11751.01|11751.01|11751.01|11750.37|11750.37|0
1629982490000|2021-08-26 12:54:50|11751.18|11751.18|11751.35|11751.35|11751.35|11751.35|11751.18|11751.18|0
1629982500000|2021-08-26 12:55:00|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|11751.52|0
1629982510000|2021-08-26 12:55:10|11751.7|11751.7|11751.7|11751.7|11751.7|11751.7|11751.7|11751.7|0
1629982520000|2021-08-26 12:55:20|11751.71|11751.71|11751.71|11751.71|11751.71|11751.71|11751.71|11751.71|0
1629982540000|2021-08-26 12:55:40|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|11750.71|0
1629982550000|2021-08-26 12:55:50|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|11750.95|0
1629982590000|2021-08-26 12:56:30|11751.08|11751.08|11750.95|11750.95|11751.08|11751.08|11750.95|11750.95|0
1629982600000|2021-08-26 12:56:40|11750.78|11750.78|11751.08|11751.08|11751.08|11751.08|11750.78|11750.78|0
1629982610000|2021-08-26 12:56:50|11751.42|11751.42|11751.59|11751.59|11751.59|11751.59|11751.42|11751.42|0
1629982640000|2021-08-26 12:57:20|11751.76|11751.76|11751.41|11751.41|11751.76|11751.76|11751.41|11751.41|0
1629982660000|2021-08-26 12:57:40|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|11751.07|0
1629982670000|2021-08-26 12:57:50|11750.73|11750.73|11750.56|11750.56|11750.9|11750.9|11750.56|11750.56|0
1629982680000|2021-08-26 12:58:00|11750.08|11750.08|11751.24|11751.24|11751.24|11751.24|11750.08|11750.08|0
1629982690000|2021-08-26 12:58:10|11751.35|11751.35|11751.52|11751.52|11751.52|11751.52|11751.35|11751.35|0
1629982700000|2021-08-26 12:58:20|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|11751.65|0
1629982710000|2021-08-26 12:58:30|11753.64|11753.64|11756.92|11756.92|11756.92|11756.92|11753.23|11753.23|0
1629982720000|2021-08-26 12:58:40|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|11756.51|0
1629982740000|2021-08-26 12:59:00|11756.38|11756.38|11755.15|11755.15|11756.38|11756.38|11755.15|11755.15|0
1629982750000|2021-08-26 12:59:10|11755.28|11755.28|11755.28|11755.28|11755.28|11755.28|11755.28|11755.28|0
1629982760000|2021-08-26 12:59:20|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|11755.18|0
1629982780000|2021-08-26 12:59:40|11754.18|11754.18|11753.7|11753.7|11754.18|11754.18|11753.7|11753.7|0
1629982790000|2021-08-26 12:59:50|11752.63|11752.63|11753.09|11753.09|11753.09|11753.09|11752.58|11752.58|0
1629982810000|2021-08-26 13:00:10|11754.1|11754.1|11754.1|11754.1|11754.1|11754.1|11754.1|11754.1|0
1629982820000|2021-08-26 13:00:20|11754.3|11754.3|11754.3|11754.3|11754.3|11754.3|11754.13|11754.13|0
1629982830000|2021-08-26 13:00:30|11754.22|11754.22|11754.9|11754.9|11754.9|11754.9|11753.74|11753.74|0
1629982860000|2021-08-26 13:01:00|11754.68|11754.68|11754.68|11754.68|11754.68|11754.68|11753.68|11753.68|0
1629982870000|2021-08-26 13:01:10|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|11755.12|0
1629982880000|2021-08-26 13:01:20|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|11755.6|0
1629982890000|2021-08-26 13:01:30|11755.36|11755.36|11754.46|11754.46|11755.36|11755.36|11754.46|11754.46|0
1629982900000|2021-08-26 13:01:40|11754.93|11754.93|11753.99|11753.99|11755.16|11755.16|11753.99|11753.99|0
1629982910000|2021-08-26 13:01:50|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|11753.28|0
1629982920000|2021-08-26 13:02:00|11753.09|11753.09|11752.51|11752.51|11753.09|11753.09|11752.51|11752.51|0
1629982930000|2021-08-26 13:02:10|11752.68|11752.68|11752.57|11752.57|11752.85|11752.85|11752.57|11752.57|0
1629982940000|2021-08-26 13:02:20|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|11752.14|0
1629982960000|2021-08-26 13:02:40|11752.05|11752.05|11751.96|11751.96|11752.05|11752.05|11751.96|11751.96|0
1629982970000|2021-08-26 13:02:50|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|11751.87|0
1629982980000|2021-08-26 13:03:00|11750.64|11750.64|11750.23|11750.23|11750.64|11750.64|11750.23|11750.23|0
1629983000000|2021-08-26 13:03:20|11749.82|11749.82|11749.04|11749.04|11749.82|11749.82|11747.81|11747.81|0
1629983010000|2021-08-26 13:03:30|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|11748.63|0
1629983020000|2021-08-26 13:03:40|11748.81|11748.81|11749.82|11749.82|11749.82|11749.82|11748.57|11748.57|0
1629983030000|2021-08-26 13:03:50|11748.7|11748.7|11748.7|11748.7|11748.7|11748.7|11748.7|11748.7|0
1629983050000|2021-08-26 13:04:10|11748.18|11748.18|11748.18|11748.18|11748.18|11748.18|11748.18|11748.18|0
1629983060000|2021-08-26 13:04:20|11748.61|11748.61|11747.76|11747.76|11748.61|11748.61|11747.76|11747.76|0
1629983070000|2021-08-26 13:04:30|11747.36|11747.36|11747.39|11747.39|11747.56|11747.56|11747.36|11747.36|0
1629983090000|2021-08-26 13:04:50|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|11747.26|0
1629983100000|2021-08-26 13:05:00|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|11747.6|0
1629983130000|2021-08-26 13:05:30|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|11748.61|0
1629983140000|2021-08-26 13:05:40|11748.62|11748.62|11749.63|11749.63|11749.63|11749.63|11748.62|11748.62|0
1629983150000|2021-08-26 13:05:50|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|11749.55|0
1629983170000|2021-08-26 13:06:10|11749.41|11749.41|11751.88|11751.88|11751.88|11751.88|11749.41|11749.41|0
1629983180000|2021-08-26 13:06:20|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|0
1629983190000|2021-08-26 13:06:30|11752.71|11752.71|11751.59|11751.59|11752.71|11752.71|11751.59|11751.59|0
1629983210000|2021-08-26 13:06:50|11751.85|11751.85|11752.08|11752.08|11752.08|11752.08|11751.85|11751.85|0
1629983220000|2021-08-26 13:07:00|11752.35|11752.35|11751.45|11751.45|11752.35|11752.35|11751.45|11751.45|0
1629983240000|2021-08-26 13:07:20|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|11751.64|0
1629983250000|2021-08-26 13:07:30|11751.56|11751.56|11751.5|11751.5|11751.64|11751.64|11751.5|11751.5|0
1629983290000|2021-08-26 13:08:10|11752.73|11752.73|11753.96|11753.96|11753.96|11753.96|11752.73|11752.73|0
1629983320000|2021-08-26 13:08:40|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|11754.2|0
1629983330000|2021-08-26 13:08:50|11754.03|11754.03|11753.65|11753.65|11754.03|11754.03|11753.52|11753.52|0
1629983340000|2021-08-26 13:09:00|11753.43|11753.43|11753.26|11753.26|11753.43|11753.43|11753.26|11753.26|0
1629983350000|2021-08-26 13:09:10|11754.33|11754.33|11754.26|11754.26|11754.33|11754.33|11754.16|11754.16|0
1629983370000|2021-08-26 13:09:30|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|11754.11|0
1629983390000|2021-08-26 13:09:50|11754.35|11754.35|11754.52|11754.52|11754.52|11754.52|11754.35|11754.35|0
1629983400000|2021-08-26 13:10:00|11753.51|11753.51|11753.77|11753.77|11753.77|11753.77|11753.51|11753.51|0
1629983430000|2021-08-26 13:10:30|11751.99|11751.99|11751.63|11751.63|11751.99|11751.99|11751.63|11751.63|0
1629983460000|2021-08-26 13:11:00|11752.64|11752.64|11753.46|11753.46|11753.46|11753.46|11752.64|11752.64|0
1629983490000|2021-08-26 13:11:30|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|11753.22|0
1629983500000|2021-08-26 13:11:40|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|11752.22|0
1629983510000|2021-08-26 13:11:50|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|11752.06|0
1629983580000|2021-08-26 13:13:00|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|11751.98|0
1629983630000|2021-08-26 13:13:50|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|11752.25|0
1629983640000|2021-08-26 13:14:00|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|11751.6|0
1629983650000|2021-08-26 13:14:10|11751.79|11751.79|11751.6|11751.6|11751.79|11751.79|11751.6|11751.6|0
1629983660000|2021-08-26 13:14:20|11752.92|11752.92|11752|11752|11752.92|11752.92|11752|11752|0
1629983680000|2021-08-26 13:14:40|11751|11751|11751.22|11751.22|11751.22|11751.22|11751|11751|0
1629983690000|2021-08-26 13:14:50|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|11750.86|0
1629983710000|2021-08-26 13:15:10|11751.08|11751.08|11749.85|11749.85|11751.08|11751.08|11749.85|11749.85|0
1629983720000|2021-08-26 13:15:20|11750.85|11750.85|11751.25|11751.25|11751.86|11751.86|11750.85|11750.85|0
1629983740000|2021-08-26 13:15:40|11751.27|11751.27|11751.21|11751.21|11751.27|11751.27|11751.12|11751.12|0
1629983750000|2021-08-26 13:15:50|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|11751.27|0
1629983780000|2021-08-26 13:16:20|11751.4|11751.4|11751.53|11751.53|11751.53|11751.53|11751.4|11751.4|0
1629983800000|2021-08-26 13:16:40|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|11752.39|0
1629983810000|2021-08-26 13:16:50|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|11751.91|0
1629983830000|2021-08-26 13:17:10|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|11752.18|0
1629983880000|2021-08-26 13:18:00|11753.18|11753.18|11753.26|11753.26|11753.26|11753.26|11753.1|11753.1|0
1629983900000|2021-08-26 13:18:20|11753.18|11753.18|11753.35|11753.35|11753.35|11753.35|11752.97|11752.97|0
1629983910000|2021-08-26 13:18:30|11753.52|11753.52|11753.48|11753.48|11753.69|11753.69|11753.48|11753.48|0
1629983940000|2021-08-26 13:19:00|11753.51|11753.51|11753.51|11753.51|11753.51|11753.51|11753.51|11753.51|0
1629983960000|2021-08-26 13:19:20|11752.51|11752.51|11753.16|11753.16|11753.16|11753.16|11752.51|11752.51|0
1629983970000|2021-08-26 13:19:30|11753.57|11753.57|11754.84|11754.84|11754.84|11754.84|11753.57|11753.57|0
1629983980000|2021-08-26 13:19:40|11754.02|11754.02|11755.03|11755.03|11755.03|11755.03|11754.02|11754.02|0
1629983990000|2021-08-26 13:19:50|11755.38|11755.38|11756.25|11756.25|11756.61|11756.61|11755.38|11755.38|0
1629984000000|2021-08-26 13:20:00|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|11755.25|0
1629984010000|2021-08-26 13:20:10|11755.46|11755.46|11755.41|11755.41|11755.46|11755.46|11755.41|11755.41|0
1629984020000|2021-08-26 13:20:20|11755.65|11755.65|11755.33|11755.33|11755.65|11755.65|11755.25|11755.25|0
1629984070000|2021-08-26 13:21:10|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|11756.33|0
1629984080000|2021-08-26 13:21:20|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|11756.55|0
1629984090000|2021-08-26 13:21:30|11756.79|11756.79|11756.81|11756.81|11756.81|11756.81|11756.79|11756.79|0
1629984100000|2021-08-26 13:21:40|11756.66|11756.66|11756.99|11756.99|11757.06|11757.06|11756.66|11756.66|0
1629984120000|2021-08-26 13:22:00|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|11756.64|0
1629984130000|2021-08-26 13:22:10|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|11757.64|0
1629984140000|2021-08-26 13:22:20|11757.59|11757.59|11757.59|11757.59|11757.59|11757.59|11757.59|11757.59|0
1629984150000|2021-08-26 13:22:30|11756.59|11756.59|11756.8|11756.8|11756.8|11756.8|11756.59|11756.59|0
1629984160000|2021-08-26 13:22:40|11756.62|11756.62|11756.62|11756.62|11756.62|11756.62|11756.62|11756.62|0
1629984170000|2021-08-26 13:22:50|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|11756.4|0
1629984180000|2021-08-26 13:23:00|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|11756.19|0
1629984210000|2021-08-26 13:23:30|11757.19|11757.19|11757.19|11757.19|11757.19|11757.19|11757.19|11757.19|0
1629984220000|2021-08-26 13:23:40|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|11757.14|0
1629984260000|2021-08-26 13:24:20|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|11757.04|0
1629984280000|2021-08-26 13:24:40|11757.28|11757.28|11756.48|11756.48|11757.28|11757.28|11756.48|11756.48|0
1629984290000|2021-08-26 13:24:50|11756.69|11756.69|11756.91|11756.91|11756.91|11756.91|11756.69|11756.69|0
1629984300000|2021-08-26 13:25:00|11757.62|11757.62|11755.45|11755.45|11757.62|11757.62|11755.45|11755.45|0
1629984320000|2021-08-26 13:25:20|11755.29|11755.29|11755.34|11755.34|11755.34|11755.34|11755.29|11755.29|0
1629984340000|2021-08-26 13:25:40|11756|11756|11756.05|11756.05|11756.05|11756.05|11756|11756|0
1629984350000|2021-08-26 13:25:50|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|11755.81|0
1629984360000|2021-08-26 13:26:00|11755.6|11755.6|11753.88|11753.88|11755.6|11755.6|11753.78|11753.78|0
1629984380000|2021-08-26 13:26:20|11753.53|11753.53|11753.88|11753.88|11753.88|11753.88|11753.53|11753.53|0
1629984400000|2021-08-26 13:26:40|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|11754.29|0
1629984420000|2021-08-26 13:27:00|11753.06|11753.06|11752.84|11752.84|11753.06|11753.06|11752.84|11752.84|0
1629984430000|2021-08-26 13:27:10|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|11752.6|0
1629984440000|2021-08-26 13:27:20|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|11753.61|0
1629984470000|2021-08-26 13:27:50|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|11753.2|0
1629984480000|2021-08-26 13:28:00|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|11753.44|0
1629984490000|2021-08-26 13:28:10|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|0
1629984500000|2021-08-26 13:28:20|11752.79|11752.79|11752.43|11752.43|11752.79|11752.79|11752.43|11752.43|0
1629984510000|2021-08-26 13:28:30|11751.43|11751.43|11751.43|11751.43|11751.43|11751.43|11751.43|11751.43|0
1629984530000|2021-08-26 13:28:50|11750.2|11750.2|11750.2|11750.2|11750.2|11750.2|11750.2|11750.2|0
1629984540000|2021-08-26 13:29:00|11751.2|11751.2|11750.95|11750.95|11751.2|11751.2|11750.8|11750.8|0
1629984550000|2021-08-26 13:29:10|11752.18|11752.18|11751.78|11751.78|11752.18|11752.18|11751.78|11751.78|0
1629984560000|2021-08-26 13:29:20|11751.95|11751.95|11750.94|11750.94|11751.95|11751.95|11750.94|11750.94|0
1629984570000|2021-08-26 13:29:30|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|11751.02|0
1629984580000|2021-08-26 13:29:40|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|11751.26|0
1629984600000|2021-08-26 13:30:00|11751.02|11751.02|11749.28|11749.28|11751.19|11751.19|11749.28|11749.28|0
1629984610000|2021-08-26 13:30:10|11750.51|11750.51|11752.3|11752.3|11752.3|11752.3|11750.51|11750.51|0
1629984620000|2021-08-26 13:30:20|11753.53|11753.53|11753.53|11753.53|11753.53|11753.53|11753.53|11753.53|0
1629984630000|2021-08-26 13:30:30|11754.54|11754.54|11755.54|11755.54|11755.54|11755.54|11754.54|11754.54|0
1629984640000|2021-08-26 13:30:40|11755.63|11755.63|11755.93|11755.93|11755.93|11755.93|11755.63|11755.63|0
1629984660000|2021-08-26 13:31:00|11757.16|11757.16|11755.93|11755.93|11757.16|11757.16|11755.93|11755.93|0
1629984680000|2021-08-26 13:31:20|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1629984690000|2021-08-26 13:31:30|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|11754.44|0
1629984730000|2021-08-26 13:32:10|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|11755.45|0
1629984750000|2021-08-26 13:32:30|11755.28|11755.28|11756.28|11756.28|11756.28|11756.28|11755.28|11755.28|0
1629984770000|2021-08-26 13:32:50|11755.85|11755.85|11756.19|11756.19|11756.19|11756.19|11755.85|11755.85|0
1629984780000|2021-08-26 13:33:00|11756.36|11756.36|11756.53|11756.53|11756.53|11756.53|11756.36|11756.36|0
1629984800000|2021-08-26 13:33:20|11756.1|11756.1|11757.1|11757.1|11757.1|11757.1|11756.1|11756.1|0
1629984810000|2021-08-26 13:33:30|11756.1|11756.1|11756.16|11756.16|11756.16|11756.16|11755.9|11755.9|0
1629984820000|2021-08-26 13:33:40|11756.3|11756.3|11756.16|11756.16|11756.3|11756.3|11756.16|11756.16|0
1629984830000|2021-08-26 13:33:50|11754.15|11754.15|11753.26|11753.26|11754.15|11754.15|11753.26|11753.26|0
1629984840000|2021-08-26 13:34:00|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|11753.13|0
1629984850000|2021-08-26 13:34:10|11752.12|11752.12|11752.12|11752.12|11752.12|11752.12|11752.12|11752.12|0
1629984860000|2021-08-26 13:34:20|11753.13|11753.13|11753.39|11753.39|11753.65|11753.65|11753.13|11753.13|0
1629984870000|2021-08-26 13:34:30|11753.6|11753.6|11753.77|11753.77|11753.77|11753.77|11753.1|11753.1|0
1629984880000|2021-08-26 13:34:40|11753.69|11753.69|11753.39|11753.39|11754.62|11754.62|11753.39|11753.39|0
1629984890000|2021-08-26 13:34:50|11753.73|11753.73|11753.02|11753.02|11753.73|11753.73|11753.02|11753.02|0
1629984900000|2021-08-26 13:35:00|11752.62|11752.62|11752.4|11752.4|11752.62|11752.62|11752.4|11752.4|0
1629984910000|2021-08-26 13:35:10|11753.4|11753.4|11752.67|11752.67|11753.68|11753.68|11752.67|11752.67|0
1629984930000|2021-08-26 13:35:30|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|11752.46|0
1629984940000|2021-08-26 13:35:40|11753.22|11753.22|11755.18|11755.18|11755.31|11755.31|11753.22|11753.22|0
1629984950000|2021-08-26 13:35:50|11756.19|11756.19|11755.18|11755.18|11756.19|11756.19|11755.18|11755.18|0
1629984960000|2021-08-26 13:36:00|11754.18|11754.18|11754.52|11754.52|11754.52|11754.52|11754.18|11754.18|0
1629984980000|2021-08-26 13:36:20|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|0
1629984990000|2021-08-26 13:36:30|11754.5|11754.5|11754.16|11754.16|11754.5|11754.5|11754.02|11754.02|0
1629985000000|2021-08-26 13:36:40|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|11753.99|0
1629985010000|2021-08-26 13:36:50|11754.99|11754.99|11755.81|11755.81|11755.81|11755.81|11754.99|11754.99|0
1629985020000|2021-08-26 13:37:00|11756.81|11756.81|11756.81|11756.81|11756.81|11756.81|11756.81|11756.81|0
1629985030000|2021-08-26 13:37:10|11757.12|11757.12|11757.06|11757.06|11757.12|11757.12|11757.06|11757.06|0
1629985050000|2021-08-26 13:37:30|11756.06|11756.06|11755.38|11755.38|11756.11|11756.11|11755.11|11755.11|0
1629985090000|2021-08-26 13:38:10|11754.89|11754.89|11754.89|11754.89|11754.89|11754.89|11754.89|11754.89|0
1629985100000|2021-08-26 13:38:20|11754.65|11754.65|11754.25|11754.25|11754.65|11754.65|11754.25|11754.25|0
1629985110000|2021-08-26 13:38:30|11754.46|11754.46|11754.25|11754.25|11754.46|11754.46|11754.25|11754.25|0
1629985120000|2021-08-26 13:38:40|11754.51|11754.51|11754.51|11754.51|11754.51|11754.51|11754.51|11754.51|0
1629985130000|2021-08-26 13:38:50|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|11754.78|0
1629985150000|2021-08-26 13:39:10|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|11754.74|0
1629985160000|2021-08-26 13:39:20|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|11754.58|0
1629985170000|2021-08-26 13:39:30|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|11755.4|0
1629985180000|2021-08-26 13:39:40|11755.76|11755.76|11757.76|11757.76|11757.76|11757.76|11755.76|11755.76|0
1629985190000|2021-08-26 13:39:50|11756.76|11756.76|11756.68|11756.68|11756.76|11756.76|11756.68|11756.68|0
1629985200000|2021-08-26 13:40:00|11756.92|11756.92|11755.92|11755.92|11756.92|11756.92|11755.92|11755.92|0
1629985210000|2021-08-26 13:40:10|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|11756.92|0
1629985270000|2021-08-26 13:41:10|11756.57|11756.57|11756.57|11756.57|11756.57|11756.57|11756.57|11756.57|0
1629985290000|2021-08-26 13:41:30|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|11756.47|0
1629985300000|2021-08-26 13:41:40|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|11756.68|0
1629985310000|2021-08-26 13:41:50|11756.79|11756.79|11759.26|11759.26|11759.26|11759.26|11756.79|11756.79|0
1629985320000|2021-08-26 13:42:00|11759.53|11759.53|11759.88|11759.88|11760.5|11760.5|11759.53|11759.53|0
1629985330000|2021-08-26 13:42:10|11759.82|11759.82|11758.82|11758.82|11759.82|11759.82|11758.82|11758.82|0
1629985340000|2021-08-26 13:42:20|11759.82|11759.82|11760.05|11760.05|11760.29|11760.29|11759.82|11759.82|0
1629985350000|2021-08-26 13:42:30|11759.84|11759.84|11759.89|11759.89|11759.89|11759.89|11759.84|11759.84|0
1629985380000|2021-08-26 13:43:00|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|0
1629985390000|2021-08-26 13:43:10|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|11759.82|0
1629985410000|2021-08-26 13:43:30|11760.82|11760.82|11762.23|11762.23|11762.23|11762.23|11760.82|11760.82|0
1629985420000|2021-08-26 13:43:40|11761.23|11761.23|11761.23|11761.23|11761.23|11761.23|11761.23|11761.23|0
1629985430000|2021-08-26 13:43:50|11760.52|11760.52|11760.54|11760.54|11760.78|11760.78|11760.52|11760.52|0
1629985440000|2021-08-26 13:44:00|11761.31|11761.31|11761.14|11761.14|11761.31|11761.31|11761.14|11761.14|0
1629985450000|2021-08-26 13:44:10|11760.99|11760.99|11761.99|11761.99|11761.99|11761.99|11760.99|11760.99|0
1629985460000|2021-08-26 13:44:20|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|11762.16|0
1629985480000|2021-08-26 13:44:40|11762.29|11762.29|11762.37|11762.37|11762.37|11762.37|11762.29|11762.29|0
1629985490000|2021-08-26 13:44:50|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|11761.94|0
1629985500000|2021-08-26 13:45:00|11762.09|11762.09|11763.32|11763.32|11763.32|11763.32|11762.09|11762.09|0
1629985510000|2021-08-26 13:45:10|11764.55|11764.55|11765.78|11765.78|11765.78|11765.78|11764.55|11764.55|0
1629985520000|2021-08-26 13:45:20|11766.78|11766.78|11766.78|11766.78|11766.78|11766.78|11766.78|11766.78|0
1629985530000|2021-08-26 13:45:30|11766.95|11766.95|11767.66|11767.66|11767.66|11767.66|11766.95|11766.95|0
1629985540000|2021-08-26 13:45:40|11767.83|11767.83|11769.2|11769.2|11769.2|11769.2|11767.83|11767.83|0
1629985550000|2021-08-26 13:45:50|11769.55|11769.55|11770.78|11770.78|11770.78|11770.78|11769.55|11769.55|0
1629985560000|2021-08-26 13:46:00|11770.95|11770.95|11771.11|11771.11|11771.11|11771.11|11770.95|11770.95|0
1629985570000|2021-08-26 13:46:10|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|11772.34|0
1629985580000|2021-08-26 13:46:20|11772.51|11772.51|11772.51|11772.51|11772.51|11772.51|11772.51|11772.51|0
1629985590000|2021-08-26 13:46:30|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|11772.28|0
1629985600000|2021-08-26 13:46:40|11772.71|11772.71|11775.15|11775.15|11775.15|11775.15|11772.71|11772.71|0
1629985620000|2021-08-26 13:47:00|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|0
1629985630000|2021-08-26 13:47:10|11775.33|11775.33|11775.42|11775.42|11775.42|11775.42|11775.07|11775.07|0
1629985640000|2021-08-26 13:47:20|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|0
1629985650000|2021-08-26 13:47:30|11775.44|11775.44|11775.44|11775.44|11775.44|11775.44|11775.44|11775.44|0
1629985660000|2021-08-26 13:47:40|11775.61|11775.61|11777.18|11777.18|11777.59|11777.59|11775.61|11775.61|0
1629985670000|2021-08-26 13:47:50|11777.62|11777.62|11776.67|11776.67|11777.67|11777.67|11776.67|11776.67|0
1629985680000|2021-08-26 13:48:00|11776.88|11776.88|11777.7|11777.7|11777.7|11777.7|11776.88|11776.88|0
1629985690000|2021-08-26 13:48:10|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|0
1629985700000|2021-08-26 13:48:20|11778.57|11778.57|11778.94|11778.94|11778.94|11778.94|11778.57|11778.57|0
1629985710000|2021-08-26 13:48:30|11778.86|11778.86|11778.56|11778.56|11778.86|11778.86|11778.56|11778.56|0
1629985720000|2021-08-26 13:48:40|11778.62|11778.62|11778.54|11778.54|11778.62|11778.62|11778.54|11778.54|0
1629985730000|2021-08-26 13:48:50|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|0
1629985740000|2021-08-26 13:49:00|11778.44|11778.44|11778.9|11778.9|11778.98|11778.98|11778.44|11778.44|0
1629985750000|2021-08-26 13:49:10|11779.61|11779.61|11777.65|11777.65|11779.61|11779.61|11777.65|11777.65|0
1629985760000|2021-08-26 13:49:20|11777.38|11777.38|11777.22|11777.22|11777.38|11777.38|11777.22|11777.22|0
1629985770000|2021-08-26 13:49:30|11777.01|11777.01|11777.01|11777.01|11777.01|11777.01|11777.01|11777.01|0
1629985780000|2021-08-26 13:49:40|11776.19|11776.19|11775.78|11775.78|11776.19|11776.19|11775.78|11775.78|0
1629985790000|2021-08-26 13:49:50|11774.55|11774.55|11773.03|11773.03|11774.55|11774.55|11773.03|11773.03|0
1629985800000|2021-08-26 13:50:00|11773.55|11773.55|11772.82|11772.82|11773.55|11773.55|11772.82|11772.82|0
1629985820000|2021-08-26 13:50:20|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|0
1629985830000|2021-08-26 13:50:30|11772.78|11772.78|11769.99|11769.99|11772.78|11772.78|11769.99|11769.99|0
1629985840000|2021-08-26 13:50:40|11769.75|11769.75|11768.81|11768.81|11770.13|11770.13|11768.81|11768.81|0
1629985850000|2021-08-26 13:50:50|11768.74|11768.74|11768.52|11768.52|11768.74|11768.74|11768.52|11768.52|0
1629985860000|2021-08-26 13:51:00|11768.79|11768.79|11768.84|11768.84|11768.87|11768.87|11768.71|11768.71|0
1629985870000|2021-08-26 13:51:10|11768.89|11768.89|11768.48|11768.48|11768.89|11768.89|11768.48|11768.48|0
1629985880000|2021-08-26 13:51:20|11768.65|11768.65|11768.3|11768.3|11768.65|11768.65|11768.3|11768.3|0
1629985890000|2021-08-26 13:51:30|11768.44|11768.44|11768.44|11768.44|11768.44|11768.44|11768.44|11768.44|0
1629985910000|2021-08-26 13:51:50|11768.33|11768.33|11767.94|11767.94|11768.33|11768.33|11767.94|11767.94|0
1629985930000|2021-08-26 13:52:10|11768.21|11768.21|11768.08|11768.08|11768.39|11768.39|11768.04|11768.04|0
1629985950000|2021-08-26 13:52:30|11766.07|11766.07|11765.07|11765.07|11766.07|11766.07|11765.07|11765.07|0
1629985980000|2021-08-26 13:53:00|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|11763.06|0
1629986000000|2021-08-26 13:53:20|11763.3|11763.3|11763.3|11763.3|11763.3|11763.3|11763.3|11763.3|0
1629986010000|2021-08-26 13:53:30|11762.94|11762.94|11764.17|11764.17|11764.17|11764.17|11762.94|11762.94|0
1629986020000|2021-08-26 13:53:40|11764.04|11764.04|11763.88|11763.88|11764.04|11764.04|11763.88|11763.88|0
1629986030000|2021-08-26 13:53:50|11763.94|11763.94|11766.31|11766.31|11766.31|11766.31|11763.94|11763.94|0
1629986060000|2021-08-26 13:54:20|11766.18|11766.18|11766.18|11766.18|11766.18|11766.18|11766.18|11766.18|0
1629986070000|2021-08-26 13:54:30|11766.01|11766.01|11766.42|11766.42|11766.42|11766.42|11766.01|11766.01|0
1629986080000|2021-08-26 13:54:40|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|11766.01|0
1629986090000|2021-08-26 13:54:50|11764.78|11764.78|11763.55|11763.55|11764.78|11764.78|11763.55|11763.55|0
1629986100000|2021-08-26 13:55:00|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|11762.55|0
1629986120000|2021-08-26 13:55:20|11762.72|11762.72|11761.64|11761.64|11762.89|11762.89|11761.64|11761.64|0
1629986160000|2021-08-26 13:56:00|11761.12|11761.12|11759.49|11759.49|11761.17|11761.17|11759.49|11759.49|0
1629986170000|2021-08-26 13:56:10|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|11758.49|0
1629986200000|2021-08-26 13:56:40|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|11758.57|0
1629986220000|2021-08-26 13:57:00|11758.78|11758.78|11758.55|11758.55|11758.78|11758.78|11758.55|11758.55|0
1629986240000|2021-08-26 13:57:20|11758.6|11758.6|11758.53|11758.53|11758.6|11758.6|11758.38|11758.38|0
1629986260000|2021-08-26 13:57:40|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|11758.75|0
1629986280000|2021-08-26 13:58:00|11757.52|11757.52|11757.52|11757.52|11757.52|11757.52|11757.52|11757.52|0
1629986290000|2021-08-26 13:58:10|11757.67|11757.67|11757.77|11757.77|11757.77|11757.77|11757.67|11757.67|0
1629986310000|2021-08-26 13:58:30|11757.6|11757.6|11758.07|11758.07|11758.07|11758.07|11757.6|11757.6|0
1629986320000|2021-08-26 13:58:40|11757.9|11757.9|11757.56|11757.56|11757.9|11757.9|11757.56|11757.56|0
1629986340000|2021-08-26 13:59:00|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|11757.81|0
1629986350000|2021-08-26 13:59:10|11757.46|11757.46|11757.81|11757.81|11757.81|11757.81|11757.46|11757.46|0
1629986360000|2021-08-26 13:59:20|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|11758.05|0
1629986380000|2021-08-26 13:59:40|11758.31|11758.31|11757.8|11757.8|11758.31|11758.31|11757.8|11757.8|0
1629986390000|2021-08-26 13:59:50|11758.14|11758.14|11756.36|11756.36|11758.14|11758.14|11756.36|11756.36|0
1629986400000|2021-08-26 14:00:00|11755.35|11755.35|11755.09|11755.09|11755.35|11755.35|11755.09|11755.09|0
1629986410000|2021-08-26 14:00:10|11755.03|11755.03|11754.59|11754.59|11755.27|11755.27|11754.59|11754.59|0
1629986420000|2021-08-26 14:00:20|11754.55|11754.55|11753.93|11753.93|11754.55|11754.55|11753.93|11753.93|0
1629986430000|2021-08-26 14:00:30|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|11753.71|0
1629986440000|2021-08-26 14:00:40|11754.23|11754.23|11754.44|11754.44|11754.44|11754.44|11754.23|11754.23|0
1629986450000|2021-08-26 14:00:50|11754.66|11754.66|11756.82|11756.82|11756.82|11756.82|11754.58|11754.58|0
1629986460000|2021-08-26 14:01:00|11755.59|11755.59|11758.5|11758.5|11758.5|11758.5|11755.59|11755.59|0
1629986470000|2021-08-26 14:01:10|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|11759.51|0
1629986480000|2021-08-26 14:01:20|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|11759.72|0
1629986490000|2021-08-26 14:01:30|11760.73|11760.73|11757.86|11757.86|11760.73|11760.73|11757.86|11757.86|0
1629986500000|2021-08-26 14:01:40|11758.2|11758.2|11758.12|11758.12|11758.2|11758.2|11758.12|11758.12|0
1629986510000|2021-08-26 14:01:50|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|11757.9|0
1629986520000|2021-08-26 14:02:00|11758.12|11758.12|11755.77|11755.77|11758.12|11758.12|11755.77|11755.77|0
1629986530000|2021-08-26 14:02:10|11755.41|11755.41|11755.06|11755.06|11755.41|11755.41|11755.06|11755.06|0
1629986540000|2021-08-26 14:02:20|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|0
1629986550000|2021-08-26 14:02:30|11754.76|11754.76|11754.93|11754.93|11754.93|11754.93|11754.76|11754.76|0
1629986560000|2021-08-26 14:02:40|11754.9|11754.9|11754.9|11754.9|11755.09|11755.09|11754.9|11754.9|0
1629986580000|2021-08-26 14:03:00|11754.69|11754.69|11754.82|11754.82|11754.82|11754.82|11754.47|11754.47|0
1629986590000|2021-08-26 14:03:10|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|11755.54|0
1629986600000|2021-08-26 14:03:20|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|11756.77|0
1629986610000|2021-08-26 14:03:30|11756.74|11756.74|11756.68|11756.68|11756.74|11756.74|11756.68|11756.68|0
1629986620000|2021-08-26 14:03:40|11756.76|11756.76|11756.14|11756.14|11756.76|11756.76|11756.14|11756.14|0
1629986630000|2021-08-26 14:03:50|11756.12|11756.12|11756.22|11756.22|11756.22|11756.22|11756.12|11756.12|0
1629986660000|2021-08-26 14:04:20|11756.62|11756.62|11757.63|11757.63|11757.63|11757.63|11756.62|11756.62|0
1629986680000|2021-08-26 14:04:40|11757.78|11757.78|11757.37|11757.37|11757.78|11757.78|11757.37|11757.37|0
1629986690000|2021-08-26 14:04:50|11757.3|11757.3|11758.3|11758.3|11758.3|11758.3|11757.3|11757.3|0
1629986700000|2021-08-26 14:05:00|11758.73|11758.73|11758.6|11758.6|11758.81|11758.81|11758.6|11758.6|0
1629986710000|2021-08-26 14:05:10|11758.19|11758.19|11757.78|11757.78|11758.19|11758.19|11757.78|11757.78|0
1629986720000|2021-08-26 14:05:20|11757.99|11757.99|11757.99|11757.99|11757.99|11757.99|11757.99|11757.99|0
1629986730000|2021-08-26 14:05:30|11757.78|11757.78|11758.19|11758.19|11758.19|11758.19|11757.78|11757.78|0
1629986750000|2021-08-26 14:05:50|11757.83|11757.83|11757.83|11757.83|11757.83|11757.83|11757.83|11757.83|0
1629986760000|2021-08-26 14:06:00|11757.6|11757.6|11758.03|11758.03|11758.03|11758.03|11757.6|11757.6|0
1629986770000|2021-08-26 14:06:10|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|11758.38|0
1629986780000|2021-08-26 14:06:20|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|11759.39|0
1629986790000|2021-08-26 14:06:30|11759.5|11759.5|11759.26|11759.26|11759.5|11759.5|11759.17|11759.17|0
1629986800000|2021-08-26 14:06:40|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|11759.67|0
1629986820000|2021-08-26 14:07:00|11760.47|11760.47|11760.2|11760.2|11760.47|11760.47|11760.2|11760.2|0
1629986830000|2021-08-26 14:07:10|11760.14|11760.14|11760.09|11760.09|11760.14|11760.14|11760.09|11760.09|0
1629986840000|2021-08-26 14:07:20|11759.09|11759.09|11760.36|11760.36|11760.36|11760.36|11759.09|11759.09|0
1629986850000|2021-08-26 14:07:30|11760.88|11760.88|11762.1|11762.1|11762.1|11762.1|11760.88|11760.88|0
1629986860000|2021-08-26 14:07:40|11762.27|11762.27|11763.37|11763.37|11763.37|11763.37|11762.27|11762.27|0
1629986870000|2021-08-26 14:07:50|11763.54|11763.54|11763.54|11763.54|11763.76|11763.76|11763.54|11763.54|0
1629986880000|2021-08-26 14:08:00|11763.78|11763.78|11764.02|11764.02|11764.02|11764.02|11763.78|11763.78|0
1629986890000|2021-08-26 14:08:10|11763.02|11763.02|11762.83|11762.83|11763.24|11763.24|11762.83|11762.83|0
1629986910000|2021-08-26 14:08:30|11763.05|11763.05|11765.62|11765.62|11765.62|11765.62|11763.05|11763.05|0
1629986920000|2021-08-26 14:08:40|11765.73|11765.73|11765.95|11765.95|11765.95|11765.95|11765.73|11765.73|0
1629986930000|2021-08-26 14:08:50|11765.51|11765.51|11765.85|11765.85|11765.85|11765.85|11765.51|11765.51|0
1629986940000|2021-08-26 14:09:00|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|11766.29|0
1629986950000|2021-08-26 14:09:10|11766.64|11766.64|11766.86|11766.86|11766.86|11766.86|11766.64|11766.64|0
1629986960000|2021-08-26 14:09:20|11766.64|11766.64|11765.41|11765.41|11766.64|11766.64|11765.41|11765.41|0
1629986970000|2021-08-26 14:09:30|11765.58|11765.58|11764.56|11764.56|11765.58|11765.58|11764.34|11764.34|0
1629986980000|2021-08-26 14:09:40|11763.33|11763.33|11763.33|11763.33|11763.33|11763.33|11762.1|11762.1|0
1629986990000|2021-08-26 14:09:50|11763.68|11763.68|11763.68|11763.68|11763.68|11763.68|11763.68|11763.68|0
1629987000000|2021-08-26 14:10:00|11764.04|11764.04|11766.1|11766.1|11766.46|11766.46|11764.04|11764.04|0
1629987010000|2021-08-26 14:10:10|11766.51|11766.51|11766.51|11766.51|11766.51|11766.51|11766.51|11766.51|0
1629987020000|2021-08-26 14:10:20|11766.34|11766.34|11766.42|11766.42|11766.42|11766.42|11766.34|11766.34|0
1629987030000|2021-08-26 14:10:30|11767.42|11767.42|11767.08|11767.08|11767.42|11767.42|11767.08|11767.08|0
1629987040000|2021-08-26 14:10:40|11766.67|11766.67|11765.67|11765.67|11766.67|11766.67|11765.67|11765.67|0
1629987060000|2021-08-26 14:11:00|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|11765.5|0
1629987070000|2021-08-26 14:11:10|11765.71|11765.71|11767.17|11767.17|11767.17|11767.17|11765.71|11765.71|0
1629987080000|2021-08-26 14:11:20|11768.17|11768.17|11768.17|11768.17|11768.17|11768.17|11768.17|11768.17|0
1629987090000|2021-08-26 14:11:30|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|11767.17|0
1629987100000|2021-08-26 14:11:40|11767.04|11767.04|11767.04|11767.04|11767.04|11767.04|11767.04|11767.04|0
1629987120000|2021-08-26 14:12:00|11767.52|11767.52|11767.69|11767.69|11767.69|11767.69|11767.52|11767.52|0
1629987130000|2021-08-26 14:12:10|11767.91|11767.91|11768.2|11768.2|11768.2|11768.2|11767.91|11767.91|0
1629987140000|2021-08-26 14:12:20|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|0
1629987160000|2021-08-26 14:12:40|11768.52|11768.52|11768.52|11768.52|11768.52|11768.52|11768.52|11768.52|0
1629987170000|2021-08-26 14:12:50|11768.88|11768.88|11768.28|11768.28|11769.28|11769.28|11768.28|11768.28|0
1629987180000|2021-08-26 14:13:00|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|11768.06|0
1629987190000|2021-08-26 14:13:10|11769.29|11769.29|11769.29|11769.29|11769.29|11769.29|11769.29|11769.29|0
1629987200000|2021-08-26 14:13:20|11770.3|11770.3|11770.3|11770.3|11770.3|11770.3|11770.3|11770.3|0
1629987210000|2021-08-26 14:13:30|11770.51|11770.51|11770.68|11770.68|11770.92|11770.92|11770.51|11770.51|0
1629987230000|2021-08-26 14:13:50|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|11770.9|0
1629987240000|2021-08-26 14:14:00|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|0
1629987260000|2021-08-26 14:14:20|11769.48|11769.48|11768.72|11768.72|11769.48|11769.48|11768.72|11768.72|0
1629987270000|2021-08-26 14:14:30|11768.99|11768.99|11768.72|11768.72|11768.99|11768.99|11768.72|11768.72|0
1629987290000|2021-08-26 14:14:50|11768.5|11768.5|11769.01|11769.01|11769.01|11769.01|11768.5|11768.5|0
1629987300000|2021-08-26 14:15:00|11768.66|11768.66|11769.17|11769.17|11769.17|11769.17|11768.66|11768.66|0
1629987310000|2021-08-26 14:15:10|11769.12|11769.12|11769.12|11769.12|11769.12|11769.12|11769.12|11769.12|0
1629987320000|2021-08-26 14:15:20|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|11767.11|0
1629987330000|2021-08-26 14:15:30|11767.03|11767.03|11767.43|11767.43|11767.78|11767.78|11767.03|11767.03|0
1629987360000|2021-08-26 14:16:00|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|11767.77|0
1629987370000|2021-08-26 14:16:10|11767.94|11767.94|11767.94|11767.94|11767.94|11767.94|11767.94|11767.94|0
1629987380000|2021-08-26 14:16:20|11768.94|11768.94|11768.94|11768.94|11768.94|11768.94|11768.94|11768.94|0
1629987390000|2021-08-26 14:16:30|11769.65|11769.65|11770.18|11770.18|11770.18|11770.18|11769.65|11769.65|0
1629987400000|2021-08-26 14:16:40|11770.08|11770.08|11770.08|11770.08|11770.08|11770.08|11770.08|11770.08|0
1629987410000|2021-08-26 14:16:50|11769.91|11769.91|11770.01|11770.01|11770.01|11770.01|11769.91|11769.91|0
1629987420000|2021-08-26 14:17:00|11770.18|11770.18|11769.89|11769.89|11770.18|11770.18|11769.72|11769.72|0
1629987440000|2021-08-26 14:17:20|11769.76|11769.76|11769.76|11769.76|11769.76|11769.76|11769.76|11769.76|0
1629987450000|2021-08-26 14:17:30|11769.93|11769.93|11769.93|11769.93|11769.93|11769.93|11769.93|11769.93|0
1629987460000|2021-08-26 14:17:40|11768.41|11768.41|11768.65|11768.65|11768.65|11768.65|11768.41|11768.41|0
1629987470000|2021-08-26 14:17:50|11768.48|11768.48|11768.48|11768.48|11768.48|11768.48|11768.48|11768.48|0
1629987480000|2021-08-26 14:18:00|11768.38|11768.38|11768.38|11768.38|11768.38|11768.38|11768.38|11768.38|0
1629987490000|2021-08-26 14:18:10|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|0
1629987500000|2021-08-26 14:18:20|11768.95|11768.95|11770.09|11770.09|11770.09|11770.09|11768.95|11768.95|0
1629987520000|2021-08-26 14:18:40|11770.04|11770.04|11770.17|11770.17|11770.23|11770.23|11770.04|11770.04|0
1629987540000|2021-08-26 14:19:00|11770.51|11770.51|11770.68|11770.68|11770.68|11770.68|11770.51|11770.51|0
1629987550000|2021-08-26 14:19:10|11769.68|11769.68|11769.6|11769.6|11769.68|11769.68|11769.6|11769.6|0
1629987560000|2021-08-26 14:19:20|11769.77|11769.77|11769.53|11769.53|11769.77|11769.77|11769.53|11769.53|0
1629987570000|2021-08-26 14:19:30|11769.87|11769.87|11770.05|11770.05|11770.22|11770.22|11769.87|11769.87|0
1629987590000|2021-08-26 14:19:50|11770|11770|11770|11770|11770|11770|11770|11770|0
1629987600000|2021-08-26 14:20:00|11770.17|11770.17|11770.69|11770.69|11770.69|11770.69|11770.17|11770.17|0
1629987610000|2021-08-26 14:20:10|11770.86|11770.86|11770.43|11770.43|11770.86|11770.86|11770.43|11770.43|0
1629987620000|2021-08-26 14:20:20|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|11770.35|0
1629987640000|2021-08-26 14:20:40|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|0
1629987650000|2021-08-26 14:20:50|11769.96|11769.96|11769.28|11769.28|11769.96|11769.96|11769.28|11769.28|0
1629987660000|2021-08-26 14:21:00|11769.62|11769.62|11769.61|11769.61|11770.09|11770.09|11769.28|11769.28|0
1629987680000|2021-08-26 14:21:20|11767.15|11767.15|11767.15|11767.15|11767.15|11767.15|11767.15|11767.15|0
1629987690000|2021-08-26 14:21:30|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|11766.94|0
1629987700000|2021-08-26 14:21:40|11766.43|11766.43|11765.42|11765.42|11766.43|11766.43|11765.42|11765.42|0
1629987720000|2021-08-26 14:22:00|11765.18|11765.18|11764.67|11764.67|11765.18|11765.18|11764.67|11764.67|0
1629987740000|2021-08-26 14:22:20|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|0
1629987760000|2021-08-26 14:22:40|11763.41|11763.41|11763.41|11763.41|11763.41|11763.41|11763.41|11763.41|0
1629987770000|2021-08-26 14:22:50|11763.77|11763.77|11764.48|11764.48|11764.89|11764.89|11763.77|11763.77|0
1629987780000|2021-08-26 14:23:00|11764.05|11764.05|11764.74|11764.74|11764.74|11764.74|11764.05|11764.05|0
1629987790000|2021-08-26 14:23:10|11765.97|11765.97|11766.14|11766.14|11766.14|11766.14|11765.97|11765.97|0
1629987800000|2021-08-26 14:23:20|11765.94|11765.94|11765.37|11765.37|11765.94|11765.94|11765.37|11765.37|0
1629987810000|2021-08-26 14:23:30|11765.35|11765.35|11764.9|11764.9|11765.37|11765.37|11764.9|11764.9|0
1629987820000|2021-08-26 14:23:40|11764.85|11764.85|11764.85|11764.85|11764.85|11764.85|11764.85|11764.85|0
1629987830000|2021-08-26 14:23:50|11764.8|11764.8|11765.09|11765.09|11765.09|11765.09|11764.74|11764.74|0
1629987840000|2021-08-26 14:24:00|11765.26|11765.26|11765.04|11765.04|11765.43|11765.43|11765.04|11765.04|0
1629987860000|2021-08-26 14:24:20|11764.87|11764.87|11764.91|11764.91|11764.91|11764.91|11764.87|11764.87|0
1629987870000|2021-08-26 14:24:30|11764.89|11764.89|11764.32|11764.32|11764.96|11764.96|11764.32|11764.32|0
1629987880000|2021-08-26 14:24:40|11764.15|11764.15|11764.15|11764.15|11764.15|11764.15|11764.15|11764.15|0
1629987890000|2021-08-26 14:24:50|11762.14|11762.14|11762.06|11762.06|11762.14|11762.14|11761.99|11761.99|0
1629987900000|2021-08-26 14:25:00|11761.72|11761.72|11761.11|11761.11|11761.89|11761.89|11761.11|11761.11|0
1629987910000|2021-08-26 14:25:10|11761.62|11761.62|11761.79|11761.79|11761.79|11761.79|11760.39|11760.39|0
1629987920000|2021-08-26 14:25:20|11761.27|11761.27|11761.01|11761.01|11761.27|11761.27|11761.01|11761.01|0
1629987930000|2021-08-26 14:25:30|11761|11761|11761|11761|11761|11761|11761|11761|0
1629987940000|2021-08-26 14:25:40|11760.92|11760.92|11760.29|11760.29|11760.92|11760.92|11760.21|11760.21|0
1629987950000|2021-08-26 14:25:50|11760.44|11760.44|11753.4|11753.4|11760.44|11760.44|11753.4|11753.4|0
1629987960000|2021-08-26 14:26:00|11753.33|11753.33|11749.75|11749.75|11753.33|11753.33|11749.75|11749.75|0
1629987970000|2021-08-26 14:26:10|11749.97|11749.97|11753.21|11753.21|11753.21|11753.21|11749.97|11749.97|0
1629987980000|2021-08-26 14:26:20|11754.22|11754.22|11755.74|11755.74|11755.74|11755.74|11754.22|11754.22|0
1629987990000|2021-08-26 14:26:30|11755.28|11755.28|11753.1|11753.1|11755.28|11755.28|11753.1|11753.1|0
1629988000000|2021-08-26 14:26:40|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|0
1629988010000|2021-08-26 14:26:50|11750.86|11750.86|11749.06|11749.06|11750.86|11750.86|11749.06|11749.06|0
1629988020000|2021-08-26 14:27:00|11746.61|11746.61|11737.67|11737.67|11746.61|11746.61|11737.29|11737.29|0
1629988030000|2021-08-26 14:27:10|11737.33|11737.33|11739.92|11739.92|11739.92|11739.92|11737.33|11737.33|0
1629988040000|2021-08-26 14:27:20|11739.99|11739.99|11748.13|11748.13|11748.13|11748.13|11739.99|11739.99|0
1629988050000|2021-08-26 14:27:30|11748.35|11748.35|11749.55|11749.55|11749.55|11749.55|11748.35|11748.35|0
1629988060000|2021-08-26 14:27:40|11749.57|11749.57|11750.35|11750.35|11750.35|11750.35|11749.35|11749.35|0
1629988070000|2021-08-26 14:27:50|11750.12|11750.12|11751.34|11751.34|11751.34|11751.34|11750.12|11750.12|0
1629988080000|2021-08-26 14:28:00|11751.13|11751.13|11750.77|11750.77|11751.13|11751.13|11750.77|11750.77|0
1629988090000|2021-08-26 14:28:10|11751.01|11751.01|11748.81|11748.81|11751.34|11751.34|11748.81|11748.81|0
1629988100000|2021-08-26 14:28:20|11749.03|11749.03|11750.61|11750.61|11750.61|11750.61|11749.03|11749.03|0
1629988110000|2021-08-26 14:28:30|11749.61|11749.61|11749.2|11749.2|11749.61|11749.61|11749.2|11749.2|0
1629988120000|2021-08-26 14:28:40|11749.53|11749.53|11751.02|11751.02|11751.02|11751.02|11749.53|11749.53|0
1629988150000|2021-08-26 14:29:10|11752.25|11752.25|11751.02|11751.02|11752.25|11752.25|11751.02|11751.02|0
1629988160000|2021-08-26 14:29:20|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|0
1629988170000|2021-08-26 14:29:30|11751.63|11751.63|11751.46|11751.46|11751.63|11751.63|11751.46|11751.46|0
1629988180000|2021-08-26 14:29:40|11751.11|11751.11|11751.62|11751.62|11751.62|11751.62|11751.11|11751.11|0
1629988190000|2021-08-26 14:29:50|11751.79|11751.79|11749.78|11749.78|11751.79|11751.79|11749.78|11749.78|0
1629988200000|2021-08-26 14:30:00|11749.8|11749.8|11751.19|11751.19|11751.19|11751.19|11749.8|11749.8|0
1629988210000|2021-08-26 14:30:10|11751.02|11751.02|11751.19|11751.19|11751.36|11751.36|11751.02|11751.02|0
1629988240000|2021-08-26 14:30:40|11751.41|11751.41|11752.7|11752.7|11752.7|11752.7|11751.41|11751.41|0
1629988250000|2021-08-26 14:30:50|11752.92|11752.92|11752.2|11752.2|11752.92|11752.92|11752.2|11752.2|0
1629988260000|2021-08-26 14:31:00|11752.72|11752.72|11755.11|11755.11|11755.11|11755.11|11752.72|11752.72|0
1629988270000|2021-08-26 14:31:10|11755.27|11755.27|11755.19|11755.19|11755.27|11755.27|11755.19|11755.19|0
1629988300000|2021-08-26 14:31:40|11754.19|11754.19|11753.29|11753.29|11754.19|11754.19|11753.29|11753.29|0
1629988310000|2021-08-26 14:31:50|11753.7|11753.7|11753.75|11753.75|11753.75|11753.75|11753.7|11753.7|0
1629988320000|2021-08-26 14:32:00|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|11752.74|0
1629988330000|2021-08-26 14:32:10|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|11752.04|0
1629988340000|2021-08-26 14:32:20|11753.27|11753.27|11753.11|11753.11|11753.27|11753.27|11753.11|11753.11|0
1629988360000|2021-08-26 14:32:40|11752.7|11752.7|11753.21|11753.21|11753.21|11753.21|11752.7|11752.7|0
1629988370000|2021-08-26 14:32:50|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|11754.21|0
1629988380000|2021-08-26 14:33:00|11754.43|11754.43|11753.42|11753.42|11754.43|11754.43|11753.42|11753.42|0
1629988410000|2021-08-26 14:33:30|11754.43|11754.43|11754.21|11754.21|11754.43|11754.43|11754|11754|0
1629988420000|2021-08-26 14:33:40|11754.37|11754.37|11754.37|11754.37|11754.37|11754.37|11754.37|11754.37|0
1629988430000|2021-08-26 14:33:50|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|11754.47|0
1629988440000|2021-08-26 14:34:00|11754.3|11754.3|11753.62|11753.62|11754.3|11754.3|11753.62|11753.62|0
1629988450000|2021-08-26 14:34:10|11753.45|11753.45|11752.33|11752.33|11753.69|11753.69|11752.33|11752.33|0
1629988460000|2021-08-26 14:34:20|11752.11|11752.11|11752.28|11752.28|11752.28|11752.28|11752.11|11752.11|0
1629988480000|2021-08-26 14:34:40|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|11751.28|0
1629988500000|2021-08-26 14:35:00|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|11750.92|0
1629988510000|2021-08-26 14:35:10|11751.93|11751.93|11751.93|11751.93|11751.93|11751.93|11751.93|11751.93|0
1629988520000|2021-08-26 14:35:20|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|11752.17|0
1629988530000|2021-08-26 14:35:30|11752.52|11752.52|11756.12|11756.12|11756.12|11756.12|11752.52|11752.52|0
1629988540000|2021-08-26 14:35:40|11756.34|11756.34|11756.9|11756.9|11756.9|11756.9|11756.34|11756.34|0
1629988560000|2021-08-26 14:36:00|11757.52|11757.52|11756.4|11756.4|11757.62|11757.62|11756.4|11756.4|0
1629988580000|2021-08-26 14:36:20|11756.04|11756.04|11754.96|11754.96|11756.04|11756.04|11754.96|11754.96|0
1629988590000|2021-08-26 14:36:30|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|11754.73|0
1629988600000|2021-08-26 14:36:40|11755.73|11755.73|11755.73|11755.73|11755.73|11755.73|11755.73|11755.73|0
1629988610000|2021-08-26 14:36:50|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|11755.51|0
1629988630000|2021-08-26 14:37:10|11755.35|11755.35|11755.54|11755.54|11755.54|11755.54|11755.13|11755.13|0
1629988640000|2021-08-26 14:37:20|11755.76|11755.76|11755.76|11755.76|11755.76|11755.76|11755.76|11755.76|0
1629988650000|2021-08-26 14:37:30|11755.93|11755.93|11756.44|11756.44|11756.44|11756.44|11755.93|11755.93|0
1629988660000|2021-08-26 14:37:40|11758.26|11758.26|11759.26|11759.26|11759.26|11759.26|11758.26|11758.26|0
1629988670000|2021-08-26 14:37:50|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|11759.43|0
1629988680000|2021-08-26 14:38:00|11759.35|11759.35|11758.26|11758.26|11759.52|11759.52|11758.26|11758.26|0
1629988690000|2021-08-26 14:38:10|11759.49|11759.49|11758.18|11758.18|11759.49|11759.49|11758.18|11758.18|0
1629988700000|2021-08-26 14:38:20|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|11757.97|0
1629988710000|2021-08-26 14:38:30|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|11758.02|0
1629988720000|2021-08-26 14:38:40|11757.91|11757.91|11758.21|11758.21|11758.21|11758.21|11757.91|11757.91|0
1629988730000|2021-08-26 14:38:50|11758.38|11758.38|11758.55|11758.55|11758.55|11758.55|11758.38|11758.38|0
1629988740000|2021-08-26 14:39:00|11758.03|11758.03|11757.03|11757.03|11758.03|11758.03|11757.03|11757.03|0
1629988750000|2021-08-26 14:39:10|11756.86|11756.86|11757.69|11757.69|11757.86|11757.86|11756.86|11756.86|0
1629988760000|2021-08-26 14:39:20|11756.46|11756.46|11756.03|11756.03|11756.46|11756.46|11756.03|11756.03|0
1629988790000|2021-08-26 14:39:50|11755.95|11755.95|11754.78|11754.78|11755.95|11755.95|11754.78|11754.78|0
1629988800000|2021-08-26 14:40:00|11754.56|11754.56|11754.05|11754.05|11754.78|11754.78|11754.05|11754.05|0
1629988810000|2021-08-26 14:40:10|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|11755.06|0
1629988820000|2021-08-26 14:40:20|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|0
1629988830000|2021-08-26 14:40:30|11754.98|11754.98|11753.3|11753.3|11754.98|11754.98|11753.3|11753.3|0
1629988850000|2021-08-26 14:40:50|11752.07|11752.07|11756.98|11756.98|11756.98|11756.98|11752.07|11752.07|0
1629988870000|2021-08-26 14:41:10|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|11757.15|0
1629988880000|2021-08-26 14:41:20|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|11756.97|0
1629988890000|2021-08-26 14:41:30|11756.62|11756.62|11755.93|11755.93|11756.62|11756.62|11755.93|11755.93|0
1629988900000|2021-08-26 14:41:40|11755.76|11755.76|11756.02|11756.02|11756.36|11756.36|11755.76|11755.76|0
1629988910000|2021-08-26 14:41:50|11755.94|11755.94|11754.93|11754.93|11756.94|11756.94|11754.93|11754.93|0
1629988920000|2021-08-26 14:42:00|11755.11|11755.11|11755.89|11755.89|11755.89|11755.89|11754.89|11754.89|0
1629988950000|2021-08-26 14:42:30|11755.72|11755.72|11755.88|11755.88|11756.21|11756.21|11755.72|11755.72|0
1629988960000|2021-08-26 14:42:40|11755.78|11755.78|11755.64|11755.64|11755.78|11755.78|11755.64|11755.64|0
1629988970000|2021-08-26 14:42:50|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|11755.66|0
1629988990000|2021-08-26 14:43:10|11755.5|11755.5|11755.14|11755.14|11755.5|11755.5|11755.14|11755.14|0
1629989000000|2021-08-26 14:43:20|11754.93|11754.93|11755.22|11755.22|11755.22|11755.22|11754.93|11754.93|0
1629989010000|2021-08-26 14:43:30|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|11754.87|0
1629989020000|2021-08-26 14:43:40|11754.72|11754.72|11753.9|11753.9|11755.13|11755.13|11753.9|11753.9|0
1629989030000|2021-08-26 14:43:50|11753.67|11753.67|11753.11|11753.11|11753.67|11753.67|11753.11|11753.11|0
1629989040000|2021-08-26 14:44:00|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|11752.89|0
1629989050000|2021-08-26 14:44:10|11753.6|11753.6|11751.1|11751.1|11753.6|11753.6|11750.81|11750.81|0
1629989060000|2021-08-26 14:44:20|11750.99|11750.99|11754.85|11754.85|11754.85|11754.85|11750.75|11750.75|0
1629989070000|2021-08-26 14:44:30|11754.62|11754.62|11754.1|11754.1|11754.62|11754.62|11753.66|11753.66|0
1629989080000|2021-08-26 14:44:40|11754.19|11754.19|11753.96|11753.96|11754.34|11754.34|11753.96|11753.96|0
1629989090000|2021-08-26 14:44:50|11753.74|11753.74|11753.74|11753.74|11753.74|11753.74|11753.74|11753.74|0
1629989100000|2021-08-26 14:45:00|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|11754.07|0
1629989120000|2021-08-26 14:45:20|11753.99|11753.99|11756.2|11756.2|11756.2|11756.2|11753.99|11753.99|0
1629989130000|2021-08-26 14:45:30|11757.2|11757.2|11757.99|11757.99|11757.99|11757.99|11757.2|11757.2|0
1629989140000|2021-08-26 14:45:40|11758.24|11758.24|11759.58|11759.58|11759.58|11759.58|11758.01|11758.01|0
1629989150000|2021-08-26 14:45:50|11759.75|11759.75|11759.58|11759.58|11759.75|11759.75|11759.58|11759.58|0
1629989170000|2021-08-26 14:46:10|11759.38|11759.38|11759.79|11759.79|11759.79|11759.79|11759.38|11759.38|0
1629989180000|2021-08-26 14:46:20|11759.71|11759.71|11760.26|11760.26|11760.26|11760.26|11759.55|11759.55|0
1629989190000|2021-08-26 14:46:30|11760.34|11760.34|11760.47|11760.47|11760.71|11760.71|11760.34|11760.34|0
1629989200000|2021-08-26 14:46:40|11761.48|11761.48|11761.83|11761.83|11761.83|11761.83|11761.48|11761.48|0
1629989220000|2021-08-26 14:47:00|11760.83|11760.83|11760.45|11760.45|11760.91|11760.91|11760.45|11760.45|0
1629989230000|2021-08-26 14:47:10|11760.23|11760.23|11760.15|11760.15|11760.23|11760.23|11760.15|11760.15|0
1629989280000|2021-08-26 14:48:00|11759.15|11759.15|11758.93|11758.93|11759.15|11759.15|11758.93|11758.93|0
1629989290000|2021-08-26 14:48:10|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|11758.69|0
1629989300000|2021-08-26 14:48:20|11758.52|11758.52|11758.13|11758.13|11758.52|11758.52|11758.13|11758.13|0
1629989310000|2021-08-26 14:48:30|11757.89|11757.89|11757.28|11757.28|11757.89|11757.89|11757.28|11757.28|0
1629989320000|2021-08-26 14:48:40|11757.61|11757.61|11757.87|11757.87|11757.87|11757.87|11757.61|11757.61|0
1629989330000|2021-08-26 14:48:50|11756.64|11756.64|11757.34|11757.34|11757.34|11757.34|11756.64|11756.64|0
1629989340000|2021-08-26 14:49:00|11757.12|11757.12|11756.52|11756.52|11757.12|11757.12|11755.85|11755.85|0
1629989350000|2021-08-26 14:49:10|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|11756.35|0
1629989370000|2021-08-26 14:49:30|11757.03|11757.03|11756.82|11756.82|11757.03|11757.03|11756.69|11756.69|0
1629989380000|2021-08-26 14:49:40|11757.33|11757.33|11758.69|11758.69|11758.69|11758.69|11757.33|11757.33|0
1629989390000|2021-08-26 14:49:50|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|0
1629989400000|2021-08-26 14:50:00|11758.98|11758.98|11757.9|11757.9|11758.98|11758.98|11757.9|11757.9|0
1629989410000|2021-08-26 14:50:10|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|11758.9|0
1629989430000|2021-08-26 14:50:30|11758.67|11758.67|11757.8|11757.8|11758.67|11758.67|11757.8|11757.8|0
1629989440000|2021-08-26 14:50:40|11756.79|11756.79|11756.71|11756.71|11756.79|11756.79|11756.71|11756.71|0
1629989450000|2021-08-26 14:50:50|11756.5|11756.5|11756.71|11756.71|11756.71|11756.71|11756.5|11756.5|0
1629989460000|2021-08-26 14:51:00|11756.03|11756.03|11754.25|11754.25|11756.03|11756.03|11754.25|11754.25|0
1629989470000|2021-08-26 14:51:10|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|11754.42|0
1629989480000|2021-08-26 14:51:20|11753.9|11753.9|11752.84|11752.84|11754.07|11754.07|11752.84|11752.84|0
1629989490000|2021-08-26 14:51:30|11751.84|11751.84|11751.33|11751.33|11751.84|11751.84|11751.33|11751.33|0
1629989500000|2021-08-26 14:51:40|11752.34|11752.34|11752.16|11752.16|11752.34|11752.34|11752.16|11752.16|0
1629989510000|2021-08-26 14:51:50|11751.95|11751.95|11751.52|11751.52|11751.95|11751.95|11751.52|11751.52|0
1629989520000|2021-08-26 14:52:00|11751.68|11751.68|11750.77|11750.77|11751.68|11751.68|11750.67|11750.67|0
1629989530000|2021-08-26 14:52:10|11750.42|11750.42|11750.68|11750.68|11750.68|11750.68|11750.34|11750.34|0
1629989540000|2021-08-26 14:52:20|11750.9|11750.9|11752.13|11752.13|11752.13|11752.13|11750.9|11750.9|0
1629989560000|2021-08-26 14:52:40|11752.3|11752.3|11752.18|11752.18|11752.53|11752.53|11752.18|11752.18|0
1629989570000|2021-08-26 14:52:50|11751.83|11751.83|11751.61|11751.61|11751.83|11751.83|11751.61|11751.61|0
1629989580000|2021-08-26 14:53:00|11752.61|11752.61|11752.15|11752.15|11752.61|11752.61|11752.15|11752.15|0
1629989590000|2021-08-26 14:53:10|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|11751.74|0
1629989610000|2021-08-26 14:53:30|11751.58|11751.58|11750.4|11750.4|11751.58|11751.58|11750.4|11750.4|0
1629989620000|2021-08-26 14:53:40|11750.57|11750.57|11750.74|11750.74|11750.74|11750.74|11750.57|11750.57|0
1629989630000|2021-08-26 14:53:50|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|11751.75|0
1629989640000|2021-08-26 14:54:00|11750.52|11750.52|11749.51|11749.51|11750.52|11750.52|11749.51|11749.51|0
1629989660000|2021-08-26 14:54:20|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|11750.52|0
1629989680000|2021-08-26 14:54:40|11750.73|11750.73|11750.97|11750.97|11750.97|11750.97|11750.73|11750.73|0
1629989690000|2021-08-26 14:54:50|11750.73|11750.73|11750.65|11750.65|11750.73|11750.73|11750.65|11750.65|0
1629989700000|2021-08-26 14:55:00|11750.41|11750.41|11750.49|11750.49|11750.49|11750.49|11750.41|11750.41|0
1629989710000|2021-08-26 14:55:10|11750.32|11750.32|11750.54|11750.54|11750.54|11750.54|11750.32|11750.32|0
1629989720000|2021-08-26 14:55:20|11750.41|11750.41|11750.39|11750.39|11750.41|11750.41|11750.39|11750.39|0
1629989730000|2021-08-26 14:55:30|11751.56|11751.56|11750.86|11750.86|11751.56|11751.56|11750.86|11750.86|0
1629989740000|2021-08-26 14:55:40|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|11751.1|0
1629989750000|2021-08-26 14:55:50|11751.26|11751.26|11752.94|11752.94|11752.94|11752.94|11751.26|11751.26|0
1629989760000|2021-08-26 14:56:00|11754.41|11754.41|11754.59|11754.59|11755.1|11755.1|11754.41|11754.41|0
1629989780000|2021-08-26 14:56:20|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|11754.5|0
1629989790000|2021-08-26 14:56:30|11754.72|11754.72|11754.88|11754.88|11754.93|11754.93|11754.72|11754.72|0
1629989810000|2021-08-26 14:56:50|11755.05|11755.05|11755.86|11755.86|11756.28|11756.28|11755.05|11755.05|0
1629989820000|2021-08-26 14:57:00|11754.86|11754.86|11754.96|11754.96|11755.21|11755.21|11754.86|11754.86|0
1629989850000|2021-08-26 14:57:30|11754.55|11754.55|11753.83|11753.83|11754.55|11754.55|11753.83|11753.83|0
1629989860000|2021-08-26 14:57:40|11754.05|11754.05|11753.64|11753.64|11754.05|11754.05|11753.64|11753.64|0
1629989870000|2021-08-26 14:57:50|11753.8|11753.8|11754.75|11754.75|11754.75|11754.75|11753.75|11753.75|0
1629989880000|2021-08-26 14:58:00|11754.84|11754.84|11754.86|11754.86|11754.86|11754.86|11754.84|11754.84|0
1629989890000|2021-08-26 14:58:10|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|11755.17|0
1629989900000|2021-08-26 14:58:20|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|11754.95|0
1629989930000|2021-08-26 14:58:50|11755.02|11755.02|11754.88|11754.88|11755.02|11755.02|11754.88|11754.88|0
1629989950000|2021-08-26 14:59:10|11754.81|11754.81|11754.78|11754.78|11754.81|11754.81|11754.54|11754.54|0
1629989960000|2021-08-26 14:59:20|11754.61|11754.61|11754.61|11754.61|11754.61|11754.61|11754.61|11754.61|0
1629989970000|2021-08-26 14:59:30|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|11754.84|0
1629989980000|2021-08-26 14:59:40|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|11754.76|0
1629989990000|2021-08-26 14:59:50|11754.5|11754.5|11754.16|11754.16|11754.5|11754.5|11754.16|11754.16|0
1629990000000|2021-08-26 15:00:00|11753.99|11753.99|11752.4|11752.4|11753.99|11753.99|11752.4|11752.4|0
1629990010000|2021-08-26 15:00:10|11752.48|11752.48|11752.3|11752.3|11752.48|11752.48|11752.2|11752.2|0
1629990020000|2021-08-26 15:00:20|11752.13|11752.13|11752.07|11752.07|11752.13|11752.13|11752.07|11752.07|0
1629990030000|2021-08-26 15:00:30|11752.13|11752.13|11752.35|11752.35|11752.35|11752.35|11752.13|11752.13|0
1629990040000|2021-08-26 15:00:40|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|11751.34|0
1629990050000|2021-08-26 15:00:50|11751.51|11751.51|11751.02|11751.02|11751.51|11751.51|11751.02|11751.02|0
1629990060000|2021-08-26 15:01:00|11751.1|11751.1|11751.12|11751.12|11751.12|11751.12|11750.95|11750.95|0
1629990080000|2021-08-26 15:01:20|11751.06|11751.06|11751.2|11751.2|11751.33|11751.33|11751.06|11751.06|0
1629990090000|2021-08-26 15:01:30|11751.34|11751.34|11751.15|11751.15|11751.34|11751.34|11751.15|11751.15|0
1629990100000|2021-08-26 15:01:40|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|11751.08|0
1629990110000|2021-08-26 15:01:50|11750.91|11750.91|11750.96|11750.96|11750.96|11750.96|11750.91|11750.91|0
1629990120000|2021-08-26 15:02:00|11750.6|11750.6|11750.52|11750.52|11750.6|11750.6|11750.52|11750.52|0
1629990140000|2021-08-26 15:02:20|11750.31|11750.31|11750.36|11750.36|11750.36|11750.36|11750.07|11750.07|0
1629990150000|2021-08-26 15:02:30|11750.22|11750.22|11750.29|11750.29|11750.29|11750.29|11750.07|11750.07|0
1629990160000|2021-08-26 15:02:40|11749.94|11749.94|11749.64|11749.64|11749.94|11749.94|11749.42|11749.42|0
1629990170000|2021-08-26 15:02:50|11749.92|11749.92|11750.26|11750.26|11750.26|11750.26|11749.92|11749.92|0
1629990180000|2021-08-26 15:03:00|11750.67|11750.67|11751.35|11751.35|11751.35|11751.35|11750.67|11750.67|0
1629990200000|2021-08-26 15:03:20|11751.14|11751.14|11751.16|11751.16|11751.31|11751.31|11751.14|11751.14|0
1629990210000|2021-08-26 15:03:30|11751.15|11751.15|11751.22|11751.22|11751.22|11751.22|11751.15|11751.15|0
1629990220000|2021-08-26 15:03:40|11751.32|11751.32|11751.72|11751.72|11751.72|11751.72|11751.32|11751.32|0
1629990240000|2021-08-26 15:04:00|11751.51|11751.51|11751.45|11751.45|11751.51|11751.51|11751.38|11751.38|0
1629990250000|2021-08-26 15:04:10|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|11751.56|0
1629990290000|2021-08-26 15:04:50|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|11751.73|0
1629990300000|2021-08-26 15:05:00|11750.73|11750.73|11750.83|11750.83|11750.83|11750.83|11750.73|11750.73|0
1629990310000|2021-08-26 15:05:10|11751.83|11751.83|11751.75|11751.75|11752.07|11752.07|11751.75|11751.75|0
1629990330000|2021-08-26 15:05:30|11751.58|11751.58|11751.41|11751.41|11751.99|11751.99|11751.41|11751.41|0
1629990340000|2021-08-26 15:05:40|11751.75|11751.75|11751.92|11751.92|11751.92|11751.92|11751.75|11751.75|0
1629990350000|2021-08-26 15:05:50|11752.33|11752.33|11753.34|11753.34|11753.34|11753.34|11752.33|11752.33|0
1629990360000|2021-08-26 15:06:00|11753.8|11753.8|11753.66|11753.66|11753.8|11753.8|11753.49|11753.49|0
1629990380000|2021-08-26 15:06:20|11753.14|11753.14|11751.66|11751.66|11753.14|11753.14|11751.66|11751.66|0
1629990390000|2021-08-26 15:06:30|11752.67|11752.67|11752.6|11752.6|11752.67|11752.67|11752.43|11752.43|0
1629990400000|2021-08-26 15:06:40|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|11752.43|0
1629990410000|2021-08-26 15:06:50|11752.9|11752.9|11754.14|11754.14|11754.14|11754.14|11752.9|11752.9|0
1629990430000|2021-08-26 15:07:10|11753.97|11753.97|11753.33|11753.33|11753.97|11753.97|11753.33|11753.33|0
1629990440000|2021-08-26 15:07:20|11753.46|11753.46|11753.8|11753.8|11753.8|11753.8|11753.46|11753.46|0
1629990450000|2021-08-26 15:07:30|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|11753.91|0
1629990460000|2021-08-26 15:07:40|11753.68|11753.68|11753.68|11753.68|11753.68|11753.68|11753.68|11753.68|0
1629990470000|2021-08-26 15:07:50|11753.53|11753.53|11753.39|11753.39|11753.53|11753.53|11753.39|11753.39|0
1629990480000|2021-08-26 15:08:00|11753.22|11753.22|11753.35|11753.35|11753.35|11753.35|11753.22|11753.22|0
1629990490000|2021-08-26 15:08:10|11753.43|11753.43|11753.98|11753.98|11754.43|11754.43|11753.43|11753.43|0
1629990500000|2021-08-26 15:08:20|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|11754.45|0
1629990520000|2021-08-26 15:08:40|11754.69|11754.69|11755.1|11755.1|11755.1|11755.1|11754.69|11754.69|0
1629990530000|2021-08-26 15:08:50|11755.18|11755.18|11755.14|11755.14|11755.37|11755.37|11755.02|11755.02|0
1629990540000|2021-08-26 15:09:00|11755.19|11755.19|11755.19|11755.19|11755.41|11755.41|11755.19|11755.19|0
1629990550000|2021-08-26 15:09:10|11755.36|11755.36|11755.41|11755.41|11755.41|11755.41|11755.36|11755.36|0
1629990560000|2021-08-26 15:09:20|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|11756.42|0
1629990580000|2021-08-26 15:09:40|11756.23|11756.23|11756.15|11756.15|11756.23|11756.23|11756.15|11756.15|0
1629990590000|2021-08-26 15:09:50|11756.32|11756.32|11757.32|11757.32|11757.32|11757.32|11756.32|11756.32|0
1629990600000|2021-08-26 15:10:00|11757.15|11757.15|11758.04|11758.04|11758.04|11758.04|11756.98|11756.98|0
1629990610000|2021-08-26 15:10:10|11758.21|11758.21|11758.38|11758.38|11758.38|11758.38|11758.04|11758.04|0
1629990620000|2021-08-26 15:10:20|11759.61|11759.61|11760.78|11760.78|11760.78|11760.78|11759.61|11759.61|0
1629990630000|2021-08-26 15:10:30|11761.02|11761.02|11761.59|11761.59|11761.59|11761.59|11761.02|11761.02|0
1629990640000|2021-08-26 15:10:40|11761.76|11761.76|11761.55|11761.55|11761.76|11761.76|11761.55|11761.55|0
1629990650000|2021-08-26 15:10:50|11761.79|11761.79|11763.02|11763.02|11763.02|11763.02|11761.79|11761.79|0
1629990660000|2021-08-26 15:11:00|11763.37|11763.37|11763.69|11763.69|11763.74|11763.74|11763.37|11763.37|0
1629990680000|2021-08-26 15:11:20|11763.9|11763.9|11763.9|11763.9|11763.9|11763.9|11763.9|11763.9|0
1629990690000|2021-08-26 15:11:30|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|11763.73|0
1629990700000|2021-08-26 15:11:40|11763.78|11763.78|11763.83|11763.83|11763.83|11763.83|11763.78|11763.78|0
1629990720000|2021-08-26 15:12:00|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|11764.02|0
1629990730000|2021-08-26 15:12:10|11764.19|11764.19|11764.19|11764.19|11764.19|11764.19|11764.19|11764.19|0
1629990740000|2021-08-26 15:12:20|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|11764.43|0
1629990760000|2021-08-26 15:12:40|11764.84|11764.84|11764.84|11764.84|11764.84|11764.84|11764.84|11764.84|0
1629990770000|2021-08-26 15:12:50|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|11765.01|0
1629990780000|2021-08-26 15:13:00|11765.2|11765.2|11765.78|11765.78|11765.88|11765.88|11765.2|11765.2|0
1629990800000|2021-08-26 15:13:20|11768.79|11768.79|11771.03|11771.03|11771.25|11771.25|11768.79|11768.79|0
1629990810000|2021-08-26 15:13:30|11771.21|11771.21|11772.43|11772.43|11772.43|11772.43|11771.21|11771.21|0
1629990820000|2021-08-26 15:13:40|11772.65|11772.65|11772.78|11772.78|11772.78|11772.78|11772.65|11772.65|0
1629990830000|2021-08-26 15:13:50|11772.27|11772.27|11772.06|11772.06|11772.27|11772.27|11772.06|11772.06|0
1629990840000|2021-08-26 15:14:00|11772.52|11772.52|11773.99|11773.99|11773.99|11773.99|11772.52|11772.52|0
1629990860000|2021-08-26 15:14:20|11773.82|11773.82|11773.68|11773.68|11773.82|11773.82|11773.63|11773.63|0
1629990890000|2021-08-26 15:14:50|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|11774.09|0
1629990900000|2021-08-26 15:15:00|11773.53|11773.53|11772.93|11772.93|11773.53|11773.53|11772.9|11772.9|0
1629990910000|2021-08-26 15:15:10|11773.49|11773.49|11773.88|11773.88|11773.88|11773.88|11773.49|11773.49|0
1629990930000|2021-08-26 15:15:30|11773.86|11773.86|11774.57|11774.57|11774.57|11774.57|11773.86|11773.86|0
1629990950000|2021-08-26 15:15:50|11774.3|11774.3|11774.24|11774.24|11774.3|11774.3|11774.24|11774.24|0
1629990960000|2021-08-26 15:16:00|11773.89|11773.89|11773.86|11773.86|11774.05|11774.05|11773.79|11773.79|0
1629990970000|2021-08-26 15:16:10|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|11773.7|0
1629990980000|2021-08-26 15:16:20|11771.24|11771.24|11771.42|11771.42|11771.42|11771.42|11771.24|11771.24|0
1629990990000|2021-08-26 15:16:30|11771.59|11771.59|11772.85|11772.85|11772.85|11772.85|11771.59|11771.59|0
1629991000000|2021-08-26 15:16:40|11772.77|11772.77|11772.85|11772.85|11772.85|11772.85|11772.77|11772.77|0
1629991010000|2021-08-26 15:16:50|11772.68|11772.68|11772.67|11772.67|11772.68|11772.68|11772.67|11772.67|0
1629991020000|2021-08-26 15:17:00|11772.59|11772.59|11772.67|11772.67|11772.67|11772.67|11772.59|11772.59|0
1629991030000|2021-08-26 15:17:10|11772.26|11772.26|11772.26|11772.26|11772.26|11772.26|11772.26|11772.26|0
1629991040000|2021-08-26 15:17:20|11772.77|11772.77|11773.01|11773.01|11773.01|11773.01|11772.77|11772.77|0
1629991050000|2021-08-26 15:17:30|11774.02|11774.02|11774.92|11774.92|11776.43|11776.43|11774.02|11774.02|0
1629991060000|2021-08-26 15:17:40|11774.75|11774.75|11774.86|11774.86|11774.92|11774.92|11774.75|11774.75|0
1629991070000|2021-08-26 15:17:50|11774.91|11774.91|11774.91|11774.91|11774.91|11774.91|11774.91|11774.91|0
1629991080000|2021-08-26 15:18:00|11775.92|11775.92|11775.92|11775.92|11775.92|11775.92|11774.69|11774.69|0
1629991100000|2021-08-26 15:18:20|11776.27|11776.27|11777.48|11777.48|11777.48|11777.48|11776.27|11776.27|0
1629991110000|2021-08-26 15:18:30|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|11777.7|0
1629991120000|2021-08-26 15:18:40|11777.54|11777.54|11777.54|11777.54|11777.54|11777.54|11777.54|11777.54|0
1629991130000|2021-08-26 15:18:50|11777.32|11777.32|11776.32|11776.32|11777.32|11777.32|11776.32|11776.32|0
1629991140000|2021-08-26 15:19:00|11776.28|11776.28|11775.28|11775.28|11776.28|11776.28|11775.28|11775.28|0
1629991150000|2021-08-26 15:19:10|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|11775.36|0
1629991170000|2021-08-26 15:19:30|11775.53|11775.53|11775.31|11775.31|11775.53|11775.53|11775.31|11775.31|0
1629991180000|2021-08-26 15:19:40|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|11775.48|0
1629991190000|2021-08-26 15:19:50|11775.13|11775.13|11774.12|11774.12|11775.13|11775.13|11774.12|11774.12|0
1629991200000|2021-08-26 15:20:00|11774.25|11774.25|11774.49|11774.49|11774.49|11774.49|11774.25|11774.25|0
1629991210000|2021-08-26 15:20:10|11774.71|11774.71|11775.09|11775.09|11775.09|11775.09|11774.71|11774.71|0
1629991220000|2021-08-26 15:20:20|11775.25|11775.25|11775.66|11775.66|11775.66|11775.66|11775.25|11775.25|0
1629991240000|2021-08-26 15:20:40|11777.02|11777.02|11777.36|11777.36|11777.5|11777.5|11777.02|11777.02|0
1629991250000|2021-08-26 15:20:50|11776.35|11776.35|11776.57|11776.57|11776.57|11776.57|11776.35|11776.35|0
1629991260000|2021-08-26 15:21:00|11776.81|11776.81|11776.88|11776.88|11776.98|11776.98|11776.64|11776.64|0
1629991270000|2021-08-26 15:21:10|11777.12|11777.12|11777.53|11777.53|11777.53|11777.53|11777.12|11777.12|0
1629991280000|2021-08-26 15:21:20|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|11777.31|0
1629991290000|2021-08-26 15:21:30|11777.41|11777.41|11778.64|11778.64|11778.64|11778.64|11777.41|11777.41|0
1629991300000|2021-08-26 15:21:40|11777.63|11777.63|11777.22|11777.22|11777.63|11777.63|11777.22|11777.22|0
1629991310000|2021-08-26 15:21:50|11777.51|11777.51|11777.37|11777.37|11777.51|11777.51|11777.37|11777.37|0
1629991320000|2021-08-26 15:22:00|11777.58|11777.58|11777.58|11777.58|11777.58|11777.58|11777.58|11777.58|0
1629991330000|2021-08-26 15:22:10|11777.75|11777.75|11777.97|11777.97|11777.97|11777.97|11777.75|11777.75|0
1629991340000|2021-08-26 15:22:20|11777.8|11777.8|11776.66|11776.66|11777.8|11777.8|11776.58|11776.58|0
1629991350000|2021-08-26 15:22:30|11776.58|11776.58|11776.57|11776.57|11776.58|11776.58|11776.51|11776.51|0
1629991360000|2021-08-26 15:22:40|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|11776.21|0
1629991370000|2021-08-26 15:22:50|11776.04|11776.04|11775.04|11775.04|11776.04|11776.04|11775.04|11775.04|0
1629991380000|2021-08-26 15:23:00|11774.85|11774.85|11774.29|11774.29|11774.85|11774.85|11774.29|11774.29|0
1629991390000|2021-08-26 15:23:10|11774.45|11774.45|11774.11|11774.11|11774.45|11774.45|11774.02|11774.02|0
1629991400000|2021-08-26 15:23:20|11773.94|11773.94|11773.59|11773.59|11773.94|11773.94|11773.59|11773.59|0
1629991410000|2021-08-26 15:23:30|11773.83|11773.83|11775.19|11775.19|11775.19|11775.19|11773.83|11773.83|0
1629991430000|2021-08-26 15:23:50|11775.54|11775.54|11771.85|11771.85|11775.54|11775.54|11771.85|11771.85|0
1629991440000|2021-08-26 15:24:00|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|11770.85|0
1629991450000|2021-08-26 15:24:10|11770.62|11770.62|11770.62|11770.62|11770.62|11770.62|11770.62|11770.62|0
1629991460000|2021-08-26 15:24:20|11770.88|11770.88|11769.93|11769.93|11770.88|11770.88|11769.87|11769.87|0
1629991490000|2021-08-26 15:24:50|11769.71|11769.71|11769.54|11769.54|11769.71|11769.71|11769.54|11769.54|0
1629991500000|2021-08-26 15:25:00|11769.18|11769.18|11768.8|11768.8|11769.58|11769.58|11768.8|11768.8|0
1629991510000|2021-08-26 15:25:10|11768.39|11768.39|11769.29|11769.29|11769.47|11769.47|11768.39|11768.39|0
1629991520000|2021-08-26 15:25:20|11769.02|11769.02|11768.2|11768.2|11769.02|11769.02|11768.2|11768.2|0
1629991530000|2021-08-26 15:25:30|11768.13|11768.13|11766.9|11766.9|11768.13|11768.13|11766.9|11766.9|0
1629991540000|2021-08-26 15:25:40|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|0
1629991550000|2021-08-26 15:25:50|11767.31|11767.31|11767.31|11767.31|11767.31|11767.31|11767.31|11767.31|0
1629991560000|2021-08-26 15:26:00|11767.26|11767.26|11767.12|11767.12|11767.29|11767.29|11767.12|11767.12|0
1629991570000|2021-08-26 15:26:10|11766.87|11766.87|11766.89|11766.89|11766.89|11766.89|11766.81|11766.81|0
1629991590000|2021-08-26 15:26:30|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|11766.79|0
1629991600000|2021-08-26 15:26:40|11766.71|11766.71|11767.66|11767.66|11767.66|11767.66|11766.71|11766.71|0
1629991610000|2021-08-26 15:26:50|11767.74|11767.74|11767.74|11767.74|11767.74|11767.74|11767.74|11767.74|0
1629991620000|2021-08-26 15:27:00|11767.81|11767.81|11767.89|11767.89|11767.89|11767.89|11767.81|11767.81|0
1629991630000|2021-08-26 15:27:10|11767.65|11767.65|11767.79|11767.79|11767.79|11767.79|11767.65|11767.65|0
1629991640000|2021-08-26 15:27:20|11767.71|11767.71|11767.18|11767.18|11767.71|11767.71|11767.18|11767.18|0
1629991650000|2021-08-26 15:27:30|11766.18|11766.18|11767.18|11767.18|11767.18|11767.18|11766.18|11766.18|0
1629991670000|2021-08-26 15:27:50|11767.02|11767.02|11767.02|11767.02|11767.02|11767.02|11767.02|11767.02|0
1629991680000|2021-08-26 15:28:00|11766.98|11766.98|11766.16|11766.16|11766.98|11766.98|11766.16|11766.16|0
1629991690000|2021-08-26 15:28:10|11766.02|11766.02|11766.76|11766.76|11767.25|11767.25|11765.61|11765.61|0
1629991700000|2021-08-26 15:28:20|11766.59|11766.59|11766.76|11766.76|11766.89|11766.89|11766.59|11766.59|0
1629991710000|2021-08-26 15:28:30|11766.81|11766.81|11766.84|11766.84|11766.84|11766.84|11766.63|11766.63|0
1629991720000|2021-08-26 15:28:40|11767.2|11767.2|11768.16|11768.16|11768.25|11768.25|11767.2|11767.2|0
1629991730000|2021-08-26 15:28:50|11767.82|11767.82|11767.99|11767.99|11767.99|11767.99|11767.82|11767.82|0
1629991740000|2021-08-26 15:29:00|11766.76|11766.76|11765.78|11765.78|11766.76|11766.76|11765.78|11765.78|0
1629991750000|2021-08-26 15:29:10|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|11767.01|0
1629991760000|2021-08-26 15:29:20|11767.16|11767.16|11767.06|11767.06|11767.16|11767.16|11767.01|11767.01|0
1629991770000|2021-08-26 15:29:30|11767.45|11767.45|11765.99|11765.99|11767.45|11767.45|11765.71|11765.71|0
1629991780000|2021-08-26 15:29:40|11766.25|11766.25|11768.41|11768.41|11768.71|11768.71|11766.25|11766.25|0
1629991790000|2021-08-26 15:29:50|11768.22|11768.22|11770.9|11770.9|11772.17|11772.17|11767.85|11767.85|0
1630048500000|2021-08-27 07:15:00|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|11752.68|0
1630048520000|2021-08-27 07:15:20|11752.32|11752.32|11753.9|11753.9|11754.9|11754.9|11752.32|11752.32|0
1630048530000|2021-08-27 07:15:30|11754.42|11754.42|11754.74|11754.74|11754.93|11754.93|11754.42|11754.42|0
1630048540000|2021-08-27 07:15:40|11754.56|11754.56|11752.44|11752.44|11754.56|11754.56|11752.44|11752.44|0
1630048550000|2021-08-27 07:15:50|11751.87|11751.87|11751.61|11751.61|11751.87|11751.87|11751.61|11751.61|0
1630048560000|2021-08-27 07:16:00|11751.47|11751.47|11751.85|11751.85|11751.85|11751.85|11749.6|11749.6|0
1630048570000|2021-08-27 07:16:10|11752.23|11752.23|11757.41|11757.41|11757.41|11757.41|11752.23|11752.23|0
1630048580000|2021-08-27 07:16:20|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|11757.03|0
1630048610000|2021-08-27 07:16:50|11757.89|11757.89|11759.11|11759.11|11759.11|11759.11|11757.89|11757.89|0
1630048650000|2021-08-27 07:17:30|11759.63|11759.63|11761.16|11761.16|11761.16|11761.16|11759.63|11759.63|0
1630048660000|2021-08-27 07:17:40|11761.5|11761.5|11761.2|11761.2|11761.5|11761.5|11761.2|11761.2|0
1630048680000|2021-08-27 07:18:00|11761.15|11761.15|11760.24|11760.24|11761.15|11761.15|11759.97|11759.97|0
1630048700000|2021-08-27 07:18:20|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|11761.47|0
1630048710000|2021-08-27 07:18:30|11761.94|11761.94|11761.99|11761.99|11763.22|11763.22|11761.94|11761.94|0
1630048720000|2021-08-27 07:18:40|11761.64|11761.64|11760.63|11760.63|11761.64|11761.64|11759.63|11759.63|0
1630048730000|2021-08-27 07:18:50|11761.15|11761.15|11761.15|11761.15|11761.15|11761.15|11761.15|11761.15|0
1630048740000|2021-08-27 07:19:00|11761.57|11761.57|11761.79|11761.79|11761.79|11761.79|11761.57|11761.57|0
1630048750000|2021-08-27 07:19:10|11761.43|11761.43|11760.06|11760.06|11761.43|11761.43|11760.06|11760.06|0
1630048760000|2021-08-27 07:19:20|11759.05|11759.05|11760.06|11760.06|11760.06|11760.06|11759.05|11759.05|0
1630048800000|2021-08-27 07:20:00|11761.06|11761.06|11762.63|11762.63|11762.63|11762.63|11761.06|11761.06|0
1630048810000|2021-08-27 07:20:10|11764.64|11764.64|11763.01|11763.01|11764.64|11764.64|11763.01|11763.01|0
1630048820000|2021-08-27 07:20:20|11763.77|11763.77|11765.86|11765.86|11765.86|11765.86|11763.77|11763.77|0
1630048830000|2021-08-27 07:20:30|11766.09|11766.09|11767.24|11767.24|11768.1|11768.1|11766.09|11766.09|0
1630048840000|2021-08-27 07:20:40|11768.09|11768.09|11768.44|11768.44|11768.9|11768.9|11768.09|11768.09|0
1630048850000|2021-08-27 07:20:50|11768.87|11768.87|11769.73|11769.73|11769.73|11769.73|11768.87|11768.87|0
1630048860000|2021-08-27 07:21:00|11770.08|11770.08|11770.93|11770.93|11771.34|11771.34|11770.08|11770.08|0
1630048870000|2021-08-27 07:21:10|11771.69|11771.69|11771.91|11771.91|11771.91|11771.91|11771.69|11771.69|0
1630048880000|2021-08-27 07:21:20|11771.69|11771.69|11771.69|11771.69|11771.69|11771.69|11771.69|11771.69|0
1630048890000|2021-08-27 07:21:30|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|11768.68|0
1630048900000|2021-08-27 07:21:40|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|11768.81|0
1630048910000|2021-08-27 07:21:50|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|11768.59|0
1630048920000|2021-08-27 07:22:00|11768.24|11768.24|11768.77|11768.77|11768.77|11768.77|11768.24|11768.24|0
1630048940000|2021-08-27 07:22:20|11768.85|11768.85|11768.85|11768.85|11768.85|11768.85|11768.85|11768.85|0
1630048960000|2021-08-27 07:22:40|11768.41|11768.41|11769.27|11769.27|11769.27|11769.27|11768.41|11768.41|0
1630048970000|2021-08-27 07:22:50|11769.61|11769.61|11769.61|11769.61|11769.61|11769.61|11769.61|11769.61|0
1630048980000|2021-08-27 07:23:00|11769.83|11769.83|11769.83|11769.83|11769.83|11769.83|11769.83|11769.83|0
1630048990000|2021-08-27 07:23:10|11770.05|11770.05|11771.02|11771.02|11771.02|11771.02|11769.81|11769.81|0
1630049000000|2021-08-27 07:23:20|11770.02|11770.02|11768.78|11768.78|11770.15|11770.15|11768.78|11768.78|0
1630049010000|2021-08-27 07:23:30|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|11768.95|0
1630049020000|2021-08-27 07:23:40|11768.61|11768.61|11769.12|11769.12|11769.12|11769.12|11768.61|11768.61|0
1630049040000|2021-08-27 07:24:00|11769.46|11769.46|11769.11|11769.11|11769.46|11769.46|11769.11|11769.11|0
1630049050000|2021-08-27 07:24:10|11768.76|11768.76|11768.76|11768.76|11768.76|11768.76|11768.76|11768.76|0
1630049070000|2021-08-27 07:24:30|11768.94|11768.94|11769.11|11769.11|11769.11|11769.11|11768.94|11768.94|0
1630049100000|2021-08-27 07:25:00|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|11769.45|0
1630049110000|2021-08-27 07:25:10|11770.68|11770.68|11771.91|11771.91|11771.91|11771.91|11770.68|11770.68|0
1630049120000|2021-08-27 07:25:20|11771.57|11771.57|11774.02|11774.02|11774.02|11774.02|11771.57|11771.57|0
1630049140000|2021-08-27 07:25:40|11775.03|11775.03|11774.51|11774.51|11775.03|11775.03|11774.51|11774.51|0
1630049150000|2021-08-27 07:25:50|11774.68|11774.68|11773.68|11773.68|11774.68|11774.68|11773.68|11773.68|0
1630049160000|2021-08-27 07:26:00|11774.68|11774.68|11775.15|11775.15|11775.91|11775.91|11774.68|11774.68|0
1630049170000|2021-08-27 07:26:10|11775.71|11775.71|11775.52|11775.52|11775.71|11775.71|11775.52|11775.52|0
1630049180000|2021-08-27 07:26:20|11775.74|11775.74|11775.88|11775.88|11775.88|11775.88|11775.66|11775.66|0
1630049190000|2021-08-27 07:26:30|11776.05|11776.05|11774.47|11774.47|11776.48|11776.48|11774.47|11774.47|0
1630049200000|2021-08-27 07:26:40|11774.74|11774.74|11774.91|11774.91|11774.91|11774.91|11774.74|11774.74|0
1630049210000|2021-08-27 07:26:50|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|11774.71|0
1630049220000|2021-08-27 07:27:00|11774.88|11774.88|11772.72|11772.72|11774.88|11774.88|11772.72|11772.72|0
1630049230000|2021-08-27 07:27:10|11772.53|11772.53|11772.36|11772.36|11772.53|11772.53|11772.19|11772.19|0
1630049240000|2021-08-27 07:27:20|11772.14|11772.14|11772.36|11772.36|11772.36|11772.36|11772.14|11772.14|0
1630049250000|2021-08-27 07:27:30|11772.89|11772.89|11772.89|11772.89|11772.89|11772.89|11772.89|11772.89|0
1630049280000|2021-08-27 07:28:00|11772.55|11772.55|11773.07|11773.07|11773.24|11773.24|11772.38|11772.38|0
1630049290000|2021-08-27 07:28:10|11773.24|11773.24|11773.44|11773.44|11774.14|11774.14|11773.24|11773.24|0
1630049300000|2021-08-27 07:28:20|11773.27|11773.27|11773.27|11773.27|11773.27|11773.27|11773.27|11773.27|0
1630049310000|2021-08-27 07:28:30|11772.93|11772.93|11772.78|11772.78|11772.93|11772.93|11772.78|11772.78|0
1630049320000|2021-08-27 07:28:40|11772.44|11772.44|11772.92|11772.92|11773.15|11773.15|11772.44|11772.44|0
1630049340000|2021-08-27 07:29:00|11776.93|11776.93|11777.14|11777.14|11777.14|11777.14|11776.52|11776.52|0
1630049350000|2021-08-27 07:29:10|11776.9|11776.9|11777.33|11777.33|11777.33|11777.33|11776.9|11776.9|0
1630049360000|2021-08-27 07:29:20|11776.92|11776.92|11776.49|11776.49|11776.92|11776.92|11776.49|11776.49|0
1630049370000|2021-08-27 07:29:30|11775.67|11775.67|11771.9|11771.9|11775.67|11775.67|11771.9|11771.9|0
1630049390000|2021-08-27 07:29:50|11771.07|11771.07|11770.79|11770.79|11771.07|11771.07|11770.79|11770.79|0
1630049400000|2021-08-27 07:30:00|11770.58|11770.58|11768.31|11768.31|11770.81|11770.81|11767.89|11767.89|0
1630049410000|2021-08-27 07:30:10|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|0
1630049420000|2021-08-27 07:30:20|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|11768.54|0
1630049440000|2021-08-27 07:30:40|11768.13|11768.13|11768.13|11768.13|11768.13|11768.13|11768.13|11768.13|0
1630049460000|2021-08-27 07:31:00|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|11766.9|0
1630049470000|2021-08-27 07:31:10|11766.56|11766.56|11766.32|11766.32|11766.56|11766.56|11766.32|11766.32|0
1630049480000|2021-08-27 07:31:20|11766.13|11766.13|11765.14|11765.14|11766.13|11766.13|11764.52|11764.52|0
1630049540000|2021-08-27 07:32:20|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|11764.62|0
1630049570000|2021-08-27 07:32:50|11762.62|11762.62|11762.62|11762.62|11762.62|11762.62|11762.62|11762.62|0
1630049580000|2021-08-27 07:33:00|11762.96|11762.96|11762.44|11762.44|11762.96|11762.96|11762.44|11762.44|0
1630049590000|2021-08-27 07:33:10|11764.45|11764.45|11763.43|11763.43|11764.77|11764.77|11763.43|11763.43|0
1630049600000|2021-08-27 07:33:20|11762.36|11762.36|11761.35|11761.35|11762.36|11762.36|11761.35|11761.35|0
1630049620000|2021-08-27 07:33:40|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|11760.94|0
1630049640000|2021-08-27 07:34:00|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|11761.65|0
1630049650000|2021-08-27 07:34:10|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|11761.26|0
1630049660000|2021-08-27 07:34:20|11760.83|11760.83|11760.96|11760.96|11760.96|11760.96|11760.83|11760.83|0
1630049670000|2021-08-27 07:34:30|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|11761.96|0
1630049700000|2021-08-27 07:35:00|11762.37|11762.37|11762.37|11762.37|11762.37|11762.37|11762.37|11762.37|0
1630049720000|2021-08-27 07:35:20|11763.01|11763.01|11762.8|11762.8|11763.01|11763.01|11762.8|11762.8|0
1630049730000|2021-08-27 07:35:30|11762.99|11762.99|11762.99|11762.99|11762.99|11762.99|11762.99|11762.99|0
1630049760000|2021-08-27 07:36:00|11765|11765|11768.12|11768.12|11768.12|11768.12|11765|11765|0
1630049770000|2021-08-27 07:36:10|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|11767.98|0
1630049780000|2021-08-27 07:36:20|11768.98|11768.98|11768.81|11768.81|11768.98|11768.98|11768.81|11768.81|0
1630049850000|2021-08-27 07:37:30|11768.3|11768.3|11768.06|11768.06|11768.3|11768.3|11768.06|11768.06|0
1630049870000|2021-08-27 07:37:50|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|11768.29|0
1630049880000|2021-08-27 07:38:00|11766.29|11766.29|11765.44|11765.44|11766.29|11766.29|11765.44|11765.44|0
1630049890000|2021-08-27 07:38:10|11765.36|11765.36|11764.83|11764.83|11765.36|11765.36|11764.83|11764.83|0
1630049900000|2021-08-27 07:38:20|11765.34|11765.34|11765.43|11765.43|11765.43|11765.43|11765.34|11765.34|0
1630049910000|2021-08-27 07:38:30|11765.94|11765.94|11766.67|11766.67|11766.94|11766.94|11765.94|11765.94|0
1630049930000|2021-08-27 07:38:50|11766.91|11766.91|11767.15|11767.15|11767.15|11767.15|11766.91|11766.91|0
1630049950000|2021-08-27 07:39:10|11766.44|11766.44|11768.02|11768.02|11768.02|11768.02|11766.01|11766.01|0
1630049960000|2021-08-27 07:39:20|11768.78|11768.78|11768.57|11768.57|11768.91|11768.91|11768.4|11768.4|0
1630049980000|2021-08-27 07:39:40|11768.78|11768.78|11768.78|11768.78|11768.78|11768.78|11768.78|11768.78|0
1630050000000|2021-08-27 07:40:00|11768.97|11768.97|11767.99|11767.99|11768.97|11768.97|11767.99|11767.99|0
1630050010000|2021-08-27 07:40:10|11768.12|11768.12|11767.61|11767.61|11768.12|11768.12|11767.61|11767.61|0
1630050030000|2021-08-27 07:40:30|11767.59|11767.59|11767.59|11767.59|11767.59|11767.59|11767.59|11767.59|0
1630050040000|2021-08-27 07:40:40|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|11767.07|0
1630050050000|2021-08-27 07:40:50|11767.26|11767.26|11765.42|11765.42|11767.26|11767.26|11765.42|11765.42|0
1630050060000|2021-08-27 07:41:00|11765.63|11765.63|11765.42|11765.42|11765.63|11765.63|11765.42|11765.42|0
1630050080000|2021-08-27 07:41:20|11766.23|11766.23|11766.23|11766.23|11766.23|11766.23|11766.23|11766.23|0
1630050090000|2021-08-27 07:41:30|11766.59|11766.59|11765.29|11765.29|11766.59|11766.59|11765.29|11765.29|0
1630050100000|2021-08-27 07:41:40|11765.02|11765.02|11764.76|11764.76|11765.02|11765.02|11764.76|11764.76|0
1630050110000|2021-08-27 07:41:50|11764.49|11764.49|11765.02|11765.02|11765.02|11765.02|11764.49|11764.49|0
1630050120000|2021-08-27 07:42:00|11764.81|11764.81|11764.83|11764.83|11764.83|11764.83|11764.81|11764.81|0
1630050130000|2021-08-27 07:42:10|11761.81|11761.81|11762.82|11762.82|11762.82|11762.82|11761.81|11761.81|0
1630050140000|2021-08-27 07:42:20|11763|11763|11763.38|11763.38|11763.38|11763.38|11763|11763|0
1630050160000|2021-08-27 07:42:40|11763.62|11763.62|11763.53|11763.53|11763.62|11763.62|11763.53|11763.53|0
1630050170000|2021-08-27 07:42:50|11763.58|11763.58|11763.45|11763.45|11763.58|11763.58|11763.45|11763.45|0
1630050210000|2021-08-27 07:43:30|11763.69|11763.69|11762.56|11762.56|11765.02|11765.02|11762.56|11762.56|0
1630050260000|2021-08-27 07:44:20|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|11762.91|0
1630050280000|2021-08-27 07:44:40|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|11763.27|0
1630050300000|2021-08-27 07:45:00|11762.04|11762.04|11761.82|11761.82|11762.04|11762.04|11761.82|11761.82|0
1630050320000|2021-08-27 07:45:20|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|11761.58|0
1630050330000|2021-08-27 07:45:30|11762.4|11762.4|11762.62|11762.62|11762.62|11762.62|11762.4|11762.4|0
1630050340000|2021-08-27 07:45:40|11762.75|11762.75|11762.75|11762.75|11762.75|11762.75|11762.75|11762.75|0
1630050350000|2021-08-27 07:45:50|11762.88|11762.88|11762.88|11762.88|11762.88|11762.88|11762.88|11762.88|0
1630050360000|2021-08-27 07:46:00|11765.89|11765.89|11765.1|11765.1|11765.89|11765.89|11764.89|11764.89|0
1630050370000|2021-08-27 07:46:10|11764.35|11764.35|11763.79|11763.79|11764.35|11764.35|11763.79|11763.79|0
1630050380000|2021-08-27 07:46:20|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|11763.52|0
1630050390000|2021-08-27 07:46:30|11763.31|11763.31|11763.72|11763.72|11763.72|11763.72|11763.31|11763.31|0
1630050400000|2021-08-27 07:46:40|11760.7|11760.7|11760.97|11760.97|11760.97|11760.97|11760.7|11760.7|0
1630050410000|2021-08-27 07:46:50|11761.31|11761.31|11761.14|11761.14|11761.31|11761.31|11761.14|11761.14|0
1630050430000|2021-08-27 07:47:10|11761.27|11761.27|11761.27|11761.27|11761.27|11761.27|11761.27|11761.27|0
1630050440000|2021-08-27 07:47:20|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|11761.14|0
1630050460000|2021-08-27 07:47:40|11761|11761|11761|11761|11761|11761|11761|11761|0
1630050470000|2021-08-27 07:47:50|11762.23|11762.23|11762.58|11762.58|11762.58|11762.58|11762.23|11762.23|0
1630050480000|2021-08-27 07:48:00|11762.79|11762.79|11763.62|11763.62|11763.62|11763.62|11762.79|11762.79|0
1630050490000|2021-08-27 07:48:10|11762.39|11762.39|11762.39|11762.39|11762.39|11762.39|11762.39|11762.39|0
1630050500000|2021-08-27 07:48:20|11761.98|11761.98|11762.11|11762.11|11762.11|11762.11|11761.98|11761.98|0
1630050510000|2021-08-27 07:48:30|11761.76|11761.76|11762.02|11762.02|11762.02|11762.02|11761.76|11761.76|0
1630050520000|2021-08-27 07:48:40|11761.68|11761.68|11761.68|11761.68|11761.68|11761.68|11761.68|11761.68|0
1630050580000|2021-08-27 07:49:40|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|11762.68|0
1630050590000|2021-08-27 07:49:50|11762.81|11762.81|11762.81|11762.81|11762.81|11762.81|11762.81|11762.81|0
1630050600000|2021-08-27 07:50:00|11763.82|11763.82|11764.57|11764.57|11764.57|11764.57|11763.56|11763.56|0
1630050620000|2021-08-27 07:50:20|11764.39|11764.39|11764.39|11764.39|11764.39|11764.39|11764.22|11764.22|0
1630050630000|2021-08-27 07:50:30|11764.65|11764.65|11765.11|11765.11|11765.11|11765.11|11764.65|11764.65|0
1630050650000|2021-08-27 07:50:50|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|11765.34|0
1630050660000|2021-08-27 07:51:00|11765.75|11765.75|11765.6|11765.6|11765.75|11765.75|11765.6|11765.6|0
1630050670000|2021-08-27 07:51:10|11766.6|11766.6|11769.06|11769.06|11769.06|11769.06|11766.6|11766.6|0
1630050690000|2021-08-27 07:51:30|11769.21|11769.21|11769.36|11769.36|11769.36|11769.36|11769.21|11769.21|0
1630050700000|2021-08-27 07:51:40|11770.17|11770.17|11770.94|11770.94|11770.94|11770.94|11770.17|11770.17|0
1630050710000|2021-08-27 07:51:50|11771.11|11771.11|11771.11|11771.11|11771.11|11771.11|11771.11|11771.11|0
1630050720000|2021-08-27 07:52:00|11771.29|11771.29|11771.01|11771.01|11771.95|11771.95|11770.73|11770.73|0
1630050730000|2021-08-27 07:52:10|11771.18|11771.18|11771.18|11771.18|11771.18|11771.18|11771.18|11771.18|0
1630050750000|2021-08-27 07:52:30|11771.53|11771.53|11771.46|11771.46|11771.68|11771.68|11771.46|11771.46|0
1630050760000|2021-08-27 07:52:40|11771.63|11771.63|11771.85|11771.85|11771.85|11771.85|11771.63|11771.63|0
1630050770000|2021-08-27 07:52:50|11772.06|11772.06|11772.28|11772.28|11772.28|11772.28|11772.06|11772.06|0
1630050780000|2021-08-27 07:53:00|11772.51|11772.51|11772.82|11772.82|11773.16|11773.16|11772.51|11772.51|0
1630050790000|2021-08-27 07:53:10|11770.36|11770.36|11770.36|11770.36|11770.36|11770.36|11770.36|11770.36|0
1630050810000|2021-08-27 07:53:30|11770.19|11770.19|11770.02|11770.02|11770.19|11770.19|11770.02|11770.02|0
1630050820000|2021-08-27 07:53:40|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|11770.54|0
1630050830000|2021-08-27 07:53:50|11770.95|11770.95|11771.46|11771.46|11771.46|11771.46|11770.95|11770.95|0
1630050840000|2021-08-27 07:54:00|11771.62|11771.62|11771.62|11771.62|11771.62|11771.62|11771.62|11771.62|0
1630050870000|2021-08-27 07:54:30|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|11774.63|0
1630050890000|2021-08-27 07:54:50|11774.12|11774.12|11774.28|11774.28|11774.28|11774.28|11774.12|11774.12|0
1630050900000|2021-08-27 07:55:00|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|0
1630050920000|2021-08-27 07:55:20|11774.44|11774.44|11774.1|11774.1|11774.44|11774.44|11774.1|11774.1|0
1630050930000|2021-08-27 07:55:30|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|11773.09|0
1630050950000|2021-08-27 07:55:50|11772.09|11772.09|11770.73|11770.73|11772.09|11772.09|11770.73|11770.73|0
1630050960000|2021-08-27 07:56:00|11771.73|11771.73|11771.39|11771.39|11771.73|11771.73|11771.39|11771.39|0
1630050970000|2021-08-27 07:56:10|11771.63|11771.63|11771.79|11771.79|11771.79|11771.79|11771.63|11771.63|0
1630051020000|2021-08-27 07:57:00|11771.55|11771.55|11771.29|11771.29|11771.55|11771.55|11771.29|11771.29|0
1630051050000|2021-08-27 07:57:30|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|11770.82|0
1630051080000|2021-08-27 07:58:00|11770.42|11770.42|11770.42|11770.42|11770.42|11770.42|11770.42|11770.42|0
1630051090000|2021-08-27 07:58:10|11771.48|11771.48|11772.3|11772.3|11772.3|11772.3|11771.48|11771.48|0
1630051100000|2021-08-27 07:58:20|11773|11773|11773|11773|11773|11773|11773|11773|0
1630051110000|2021-08-27 07:58:30|11773.51|11773.51|11773.51|11773.51|11773.68|11773.68|11773.51|11773.51|0
1630051120000|2021-08-27 07:58:40|11773.68|11773.68|11774.09|11774.09|11774.09|11774.09|11773.68|11773.68|0
1630051180000|2021-08-27 07:59:40|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|11775.32|0
1630051200000|2021-08-27 08:00:00|11774.09|11774.09|11774.59|11774.59|11774.8|11774.8|11774.09|11774.09|0
1630051210000|2021-08-27 08:00:10|11775.24|11775.24|11775.61|11775.61|11776.31|11776.31|11775.24|11775.24|0
1630051220000|2021-08-27 08:00:20|11775.82|11775.82|11775.77|11775.77|11775.82|11775.82|11775.77|11775.77|0
1630051230000|2021-08-27 08:00:30|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|0
1630051240000|2021-08-27 08:00:40|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|11775.34|0
1630051270000|2021-08-27 08:01:10|11774.98|11774.98|11774.98|11774.98|11774.98|11774.98|11774.98|11774.98|0
1630051280000|2021-08-27 08:01:20|11775.03|11775.03|11774.82|11774.82|11775.03|11775.03|11774.82|11774.82|0
1630051300000|2021-08-27 08:01:40|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|0
1630051320000|2021-08-27 08:02:00|11777.5|11777.5|11777.97|11777.97|11777.97|11777.97|11777.5|11777.5|0
1630051330000|2021-08-27 08:02:10|11778.13|11778.13|11778.13|11778.13|11778.13|11778.13|11778.13|11778.13|0
1630051340000|2021-08-27 08:02:20|11778.37|11778.37|11778.86|11778.86|11778.86|11778.86|11777.85|11777.85|0
1630051350000|2021-08-27 08:02:30|11779.1|11779.1|11779.9|11779.9|11780.06|11780.06|11779.1|11779.1|0
1630051360000|2021-08-27 08:02:40|11780.13|11780.13|11780.13|11780.13|11780.13|11780.13|11780.13|11780.13|0
1630051370000|2021-08-27 08:02:50|11779.9|11779.9|11779.9|11779.9|11779.9|11779.9|11779.9|11779.9|0
1630051380000|2021-08-27 08:03:00|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|11780.27|0
1630051390000|2021-08-27 08:03:10|11780.39|11780.39|11780.39|11780.39|11780.39|11780.39|11780.39|11780.39|0
1630051400000|2021-08-27 08:03:20|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|0
1630051410000|2021-08-27 08:03:30|11780.53|11780.53|11780.53|11780.53|11780.53|11780.53|11780.53|11780.53|0
1630051430000|2021-08-27 08:03:50|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|11781.11|0
1630051470000|2021-08-27 08:04:30|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|0
1630051480000|2021-08-27 08:04:40|11781.66|11781.66|11782.14|11782.14|11782.14|11782.14|11781.66|11781.66|0
1630051490000|2021-08-27 08:04:50|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|11781.93|0
1630051500000|2021-08-27 08:05:00|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|11782.44|0
1630051510000|2021-08-27 08:05:10|11781.74|11781.74|11778.98|11778.98|11781.74|11781.74|11778.98|11778.98|0
1630051520000|2021-08-27 08:05:20|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|0
1630051560000|2021-08-27 08:06:00|11777.57|11777.57|11776.49|11776.49|11777.57|11777.57|11776.49|11776.49|0
1630051600000|2021-08-27 08:06:40|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|11776.47|0
1630051630000|2021-08-27 08:07:10|11775.24|11775.24|11776.47|11776.47|11776.47|11776.47|11775.24|11775.24|0
1630051650000|2021-08-27 08:07:30|11776.3|11776.3|11777.02|11777.02|11777.02|11777.02|11776.3|11776.3|0
1630051660000|2021-08-27 08:07:40|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|0
1630051690000|2021-08-27 08:08:10|11776.56|11776.56|11777.01|11777.01|11777.01|11777.01|11776.56|11776.56|0
1630051700000|2021-08-27 08:08:20|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|0
1630051720000|2021-08-27 08:08:40|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|11777.32|0
1630051730000|2021-08-27 08:08:50|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|11776.91|0
1630051750000|2021-08-27 08:09:10|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|11777.13|0
1630051760000|2021-08-27 08:09:20|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|11776.26|0
1630051800000|2021-08-27 08:10:00|11776.1|11776.1|11777.81|11777.81|11777.81|11777.81|11776.1|11776.1|0
1630051830000|2021-08-27 08:10:30|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|0
1630051850000|2021-08-27 08:10:50|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|11777.81|0
1630051860000|2021-08-27 08:11:00|11778|11778|11778|11778|11778|11778|11778|11778|0
1630051870000|2021-08-27 08:11:10|11779.23|11779.23|11780.81|11780.81|11780.81|11780.81|11778.8|11778.8|0
1630051880000|2021-08-27 08:11:20|11780.66|11780.66|11780.66|11780.66|11780.66|11780.66|11780.66|11780.66|0
1630051890000|2021-08-27 08:11:30|11781.67|11781.67|11781.67|11781.67|11781.67|11781.67|11781.67|11781.67|0
1630051900000|2021-08-27 08:11:40|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|0
1630051930000|2021-08-27 08:12:10|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|0
1630051940000|2021-08-27 08:12:20|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|11783.11|0
1630051950000|2021-08-27 08:12:30|11782.94|11782.94|11783.04|11783.04|11783.04|11783.04|11782.94|11782.94|0
1630051960000|2021-08-27 08:12:40|11783.52|11783.52|11783.04|11783.04|11783.76|11783.76|11783.04|11783.04|0
1630051970000|2021-08-27 08:12:50|11783.26|11783.26|11783.26|11783.26|11783.26|11783.26|11783.26|11783.26|0
1630051980000|2021-08-27 08:13:00|11784.07|11784.07|11784.24|11784.24|11784.24|11784.24|11784.07|11784.07|0
1630051990000|2021-08-27 08:13:10|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|11784.21|0
1630052010000|2021-08-27 08:13:30|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|11784.04|0
1630052020000|2021-08-27 08:13:40|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|11783.87|0
1630052040000|2021-08-27 08:14:00|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|0
1630052050000|2021-08-27 08:14:10|11784.23|11784.23|11783.96|11783.96|11784.23|11784.23|11783.96|11783.96|0
1630052090000|2021-08-27 08:14:50|11784.97|11784.97|11784.97|11784.97|11784.97|11784.97|11784.97|11784.97|0
1630052100000|2021-08-27 08:15:00|11785.97|11785.97|11786.33|11786.33|11786.33|11786.33|11785.97|11785.97|0
1630052110000|2021-08-27 08:15:10|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|11786.16|0
1630052120000|2021-08-27 08:15:20|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|0
1630052130000|2021-08-27 08:15:30|11785.7|11785.7|11785.84|11785.84|11785.84|11785.84|11785.7|11785.7|0
1630052170000|2021-08-27 08:16:10|11785.67|11785.67|11785.5|11785.5|11785.67|11785.67|11785.5|11785.5|0
1630052200000|2021-08-27 08:16:40|11784.27|11784.27|11784.58|11784.58|11784.63|11784.63|11784.27|11784.27|0
1630052210000|2021-08-27 08:16:50|11784.89|11784.89|11784.97|11784.97|11785.57|11785.57|11784.89|11784.89|0
1630052270000|2021-08-27 08:17:50|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|0
1630052280000|2021-08-27 08:18:00|11785.34|11785.34|11785.58|11785.58|11785.58|11785.58|11785.34|11785.34|0
1630052300000|2021-08-27 08:18:20|11785.17|11785.17|11783.16|11783.16|11785.17|11785.17|11783.16|11783.16|0
1630052310000|2021-08-27 08:18:30|11783.18|11783.18|11783.2|11783.2|11783.2|11783.2|11783.18|11783.18|0
1630052320000|2021-08-27 08:18:40|11784.2|11784.2|11784.55|11784.55|11784.55|11784.55|11784.2|11784.2|0
1630052330000|2021-08-27 08:18:50|11784.6|11784.6|11784.38|11784.38|11784.6|11784.6|11784.38|11784.38|0
1630052340000|2021-08-27 08:19:00|11784.14|11784.14|11784.16|11784.16|11784.16|11784.16|11784.14|11784.14|0
1630052360000|2021-08-27 08:19:20|11783.99|11783.99|11784.05|11784.05|11784.05|11784.05|11783.99|11783.99|0
1630052370000|2021-08-27 08:19:30|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|11783.94|0
1630052380000|2021-08-27 08:19:40|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|0
1630052390000|2021-08-27 08:19:50|11784.28|11784.28|11784.45|11784.45|11784.45|11784.45|11784.28|11784.28|0
1630052400000|2021-08-27 08:20:00|11784.7|11784.7|11784.7|11784.7|11784.7|11784.7|11784.7|11784.7|0
1630052420000|2021-08-27 08:20:20|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|11784.62|0
1630052450000|2021-08-27 08:20:50|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|11785.03|0
1630052460000|2021-08-27 08:21:00|11785.85|11785.85|11786.11|11786.11|11786.11|11786.11|11785.85|11785.85|0
1630052480000|2021-08-27 08:21:20|11785.98|11785.98|11785.98|11785.98|11785.98|11785.98|11785.98|11785.98|0
1630052490000|2021-08-27 08:21:30|11786.19|11786.19|11786.19|11786.19|11786.19|11786.19|11786.19|11786.19|0
1630052500000|2021-08-27 08:21:40|11785.98|11785.98|11786.08|11786.08|11786.08|11786.08|11785.98|11785.98|0
1630052510000|2021-08-27 08:21:50|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|11785.91|0
1630052520000|2021-08-27 08:22:00|11786.91|11786.91|11788.19|11788.19|11788.19|11788.19|11786.91|11786.91|0
1630052530000|2021-08-27 08:22:10|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|11788.02|0
1630052560000|2021-08-27 08:22:40|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|11788.07|0
1630052570000|2021-08-27 08:22:50|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|0
1630052580000|2021-08-27 08:23:00|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|11788.69|0
1630052640000|2021-08-27 08:24:00|11788.93|11788.93|11790.91|11790.91|11790.91|11790.91|11788.45|11788.45|0
1630052670000|2021-08-27 08:24:30|11790.69|11790.69|11790.69|11790.69|11790.69|11790.69|11790.69|11790.69|0
1630052680000|2021-08-27 08:24:40|11791.05|11791.05|11790.69|11790.69|11791.05|11791.05|11790.69|11790.69|0
1630052700000|2021-08-27 08:25:00|11791.92|11791.92|11790.69|11790.69|11791.92|11791.92|11790.69|11790.69|0
1630052740000|2021-08-27 08:25:40|11790.86|11790.86|11790.78|11790.78|11790.86|11790.86|11790.78|11790.78|0
1630052760000|2021-08-27 08:26:00|11791.5|11791.5|11790.74|11790.74|11791.75|11791.75|11790.74|11790.74|0
1630052770000|2021-08-27 08:26:10|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|11791.45|0
1630052820000|2021-08-27 08:27:00|11791.11|11791.11|11791.11|11791.11|11791.11|11791.11|11791.11|11791.11|0
1630052840000|2021-08-27 08:27:20|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|11791.46|0
1630052900000|2021-08-27 08:28:20|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|11791.03|0
1630052910000|2021-08-27 08:28:30|11791.08|11791.08|11792.52|11792.52|11792.52|11792.52|11791.08|11791.08|0
1630052920000|2021-08-27 08:28:40|11793.03|11793.03|11793.03|11793.03|11793.03|11793.03|11793.03|11793.03|0
1630052940000|2021-08-27 08:29:00|11793.25|11793.25|11793.25|11793.25|11793.25|11793.25|11793.25|11793.25|0
1630052950000|2021-08-27 08:29:10|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|11792.24|0
1630052960000|2021-08-27 08:29:20|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|11792.51|0
1630052970000|2021-08-27 08:29:30|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|11792.16|0
1630053000000|2021-08-27 08:30:00|11791.8|11791.8|11792.04|11792.04|11792.04|11792.04|11791.8|11791.8|0
1630053010000|2021-08-27 08:30:10|11792.86|11792.86|11793.52|11793.52|11794.87|11794.87|11792.86|11792.86|0
1630053020000|2021-08-27 08:30:20|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|11793.96|0
1630053040000|2021-08-27 08:30:40|11793.61|11793.61|11793.61|11793.61|11793.61|11793.61|11793.61|11793.61|0
1630053060000|2021-08-27 08:31:00|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|0
1630053070000|2021-08-27 08:31:10|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|11793.46|0
1630053120000|2021-08-27 08:32:00|11793.97|11793.97|11794.21|11794.21|11794.21|11794.21|11793.97|11793.97|0
1630053150000|2021-08-27 08:32:30|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|11793.85|0
1630053160000|2021-08-27 08:32:40|11793.5|11793.5|11792.89|11792.89|11793.5|11793.5|11792.89|11792.89|0
1630053170000|2021-08-27 08:32:50|11793.05|11793.05|11793.27|11793.27|11793.27|11793.27|11793.05|11793.05|0
1630053200000|2021-08-27 08:33:20|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|11793.44|0
1630053210000|2021-08-27 08:33:30|11793.65|11793.65|11793.63|11793.63|11793.67|11793.67|11793.63|11793.63|0
1630053230000|2021-08-27 08:33:50|11793.46|11793.46|11790.82|11790.82|11793.46|11793.46|11790.82|11790.82|0
1630053240000|2021-08-27 08:34:00|11790.34|11790.34|11788.63|11788.63|11790.34|11790.34|11788.63|11788.63|0
1630053250000|2021-08-27 08:34:10|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|11788.48|0
1630053260000|2021-08-27 08:34:20|11788.7|11788.7|11786.93|11786.93|11788.7|11788.7|11786.93|11786.93|0
1630053270000|2021-08-27 08:34:30|11786.62|11786.62|11786.62|11786.62|11786.62|11786.62|11786.62|11786.62|0
1630053290000|2021-08-27 08:34:50|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|11786.47|0
1630053300000|2021-08-27 08:35:00|11786.64|11786.64|11786.64|11786.64|11786.64|11786.64|11786.64|11786.64|0
1630053320000|2021-08-27 08:35:20|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|11786.5|0
1630053330000|2021-08-27 08:35:30|11786.23|11786.23|11786.23|11786.23|11786.23|11786.23|11786.23|11786.23|0
1630053360000|2021-08-27 08:36:00|11786.38|11786.38|11788.22|11788.22|11788.22|11788.22|11786.21|11786.21|0
1630053370000|2021-08-27 08:36:10|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|11786.21|0
1630053380000|2021-08-27 08:36:20|11785.8|11785.8|11785.8|11785.8|11785.8|11785.8|11785.8|11785.8|0
1630053390000|2021-08-27 08:36:30|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|11785.53|0
1630053420000|2021-08-27 08:37:00|11785.75|11785.75|11785.75|11785.75|11785.75|11785.75|11785.75|11785.75|0
1630053430000|2021-08-27 08:37:10|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|11786.1|0
1630053450000|2021-08-27 08:37:30|11785.89|11785.89|11785.46|11785.46|11785.89|11785.89|11785.46|11785.46|0
1630053460000|2021-08-27 08:37:40|11784.94|11784.94|11783.99|11783.99|11784.94|11784.94|11783.99|11783.99|0
1630053480000|2021-08-27 08:38:00|11785|11785|11785|11785|11785|11785|11785|11785|0
1630053490000|2021-08-27 08:38:10|11785.1|11785.1|11785.25|11785.25|11785.25|11785.25|11785.1|11785.1|0
1630053520000|2021-08-27 08:38:40|11785.69|11785.69|11786.74|11786.74|11786.74|11786.74|11785.69|11785.69|0
1630053530000|2021-08-27 08:38:50|11787.39|11787.39|11787.17|11787.17|11787.39|11787.39|11787.17|11787.17|0
1630053540000|2021-08-27 08:39:00|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|11787.08|0
1630053560000|2021-08-27 08:39:20|11786.92|11786.92|11786.92|11786.92|11786.92|11786.92|11786.92|11786.92|0
1630053570000|2021-08-27 08:39:30|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|0
1630053580000|2021-08-27 08:39:40|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|11788.4|0
1630053590000|2021-08-27 08:39:50|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|11788.06|0
1630053600000|2021-08-27 08:40:00|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|0
1630053620000|2021-08-27 08:40:20|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|11786.46|0
1630053630000|2021-08-27 08:40:30|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|11786.12|0
1630053640000|2021-08-27 08:40:40|11786.52|11786.52|11786.35|11786.35|11786.52|11786.52|11786.35|11786.35|0
1630053670000|2021-08-27 08:41:10|11786.18|11786.18|11786.18|11786.18|11786.18|11786.18|11786.18|11786.18|0
1630053700000|2021-08-27 08:41:40|11786.54|11786.54|11786.89|11786.89|11786.89|11786.89|11786.54|11786.54|0
1630053740000|2021-08-27 08:42:20|11786.55|11786.55|11786.47|11786.47|11786.55|11786.55|11786.47|11786.47|0
1630053760000|2021-08-27 08:42:40|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|11786.58|0
1630053800000|2021-08-27 08:43:20|11787.06|11787.06|11787.06|11787.06|11787.06|11787.06|11787.06|11787.06|0
1630053820000|2021-08-27 08:43:40|11787.3|11787.3|11787.09|11787.09|11787.3|11787.3|11787.09|11787.09|0
1630053840000|2021-08-27 08:44:00|11788.32|11788.32|11789.03|11789.03|11789.03|11789.03|11788.32|11788.32|0
1630053850000|2021-08-27 08:44:10|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|11788.87|0
1630053860000|2021-08-27 08:44:20|11789.87|11789.87|11789.55|11789.55|11789.87|11789.87|11789.55|11789.55|0
1630053890000|2021-08-27 08:44:50|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|0
1630053900000|2021-08-27 08:45:00|11790.52|11790.52|11790.23|11790.23|11790.52|11790.52|11790.23|11790.23|0
1630053920000|2021-08-27 08:45:20|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|11790.36|0
1630053940000|2021-08-27 08:45:40|11791.08|11791.08|11790.82|11790.82|11791.08|11791.08|11790.82|11790.82|0
1630053980000|2021-08-27 08:46:20|11791.33|11791.33|11791.33|11791.33|11791.33|11791.33|11791.33|11791.33|0
1630053990000|2021-08-27 08:46:30|11791.61|11791.61|11791.16|11791.16|11791.61|11791.61|11791.16|11791.16|0
1630054030000|2021-08-27 08:47:10|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|11791.37|0
1630054060000|2021-08-27 08:47:40|11790.96|11790.96|11789.55|11789.55|11790.96|11790.96|11789.55|11789.55|0
1630054110000|2021-08-27 08:48:30|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|11788.55|0
1630054140000|2021-08-27 08:49:00|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|11788.47|0
1630054150000|2021-08-27 08:49:10|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|11788.61|0
1630054160000|2021-08-27 08:49:20|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|11788.93|0
1630054170000|2021-08-27 08:49:30|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|11789.93|0
1630054180000|2021-08-27 08:49:40|11790.64|11790.64|11790.88|11790.88|11790.88|11790.88|11790.64|11790.64|0
1630054190000|2021-08-27 08:49:50|11791.22|11791.22|11791.75|11791.75|11791.75|11791.75|11791.22|11791.22|0
1630054200000|2021-08-27 08:50:00|11792.75|11792.75|11788.67|11788.67|11792.75|11792.75|11788.67|11788.67|0
1630054220000|2021-08-27 08:50:20|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|11787.99|0
1630054230000|2021-08-27 08:50:30|11787.65|11787.65|11787.48|11787.48|11787.65|11787.65|11787.48|11787.48|0
1630054240000|2021-08-27 08:50:40|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|0
1630054250000|2021-08-27 08:50:50|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|0
1630054260000|2021-08-27 08:51:00|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|0
1630054270000|2021-08-27 08:51:10|11787.65|11787.65|11786.81|11786.81|11787.82|11787.82|11786.81|11786.81|0
1630054280000|2021-08-27 08:51:20|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|11786.3|0
1630054300000|2021-08-27 08:51:40|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|11787.31|0
1630054320000|2021-08-27 08:52:00|11787.14|11787.14|11787.65|11787.65|11787.65|11787.65|11787.14|11787.14|0
1630054330000|2021-08-27 08:52:10|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|0
1630054340000|2021-08-27 08:52:20|11786.73|11786.73|11786.52|11786.52|11786.73|11786.73|11786.52|11786.52|0
1630054350000|2021-08-27 08:52:30|11787.03|11787.03|11787.49|11787.49|11787.49|11787.49|11786.81|11786.81|0
1630054380000|2021-08-27 08:53:00|11787.66|11787.66|11787.25|11787.25|11787.66|11787.66|11787.25|11787.25|0
1630054390000|2021-08-27 08:53:10|11787.47|11787.47|11787.34|11787.34|11787.68|11787.68|11787.34|11787.34|0
1630054480000|2021-08-27 08:54:40|11787.42|11787.42|11787.76|11787.76|11787.76|11787.76|11787.42|11787.42|0
1630054490000|2021-08-27 08:54:50|11787.7|11787.7|11787.7|11787.7|11787.7|11787.7|11787.7|11787.7|0
1630054530000|2021-08-27 08:55:30|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|11787.19|0
1630054550000|2021-08-27 08:55:50|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|11787.41|0
1630054560000|2021-08-27 08:56:00|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|11787.62|0
1630054570000|2021-08-27 08:56:10|11788.63|11788.63|11790.64|11790.64|11790.64|11790.64|11788.63|11788.63|0
1630054600000|2021-08-27 08:56:40|11790.85|11790.85|11790.44|11790.44|11790.85|11790.85|11790.44|11790.44|0
1630054610000|2021-08-27 08:56:50|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|11790.71|0
1630054620000|2021-08-27 08:57:00|11790.93|11790.93|11788.92|11788.92|11790.93|11790.93|11788.92|11788.92|0
1630054640000|2021-08-27 08:57:20|11789.05|11789.05|11790.25|11790.25|11790.25|11790.25|11788.84|11788.84|0
1630054650000|2021-08-27 08:57:30|11789.91|11789.91|11790.32|11790.32|11790.32|11790.32|11789.91|11789.91|0
1630054660000|2021-08-27 08:57:40|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|11792.78|0
1630054670000|2021-08-27 08:57:50|11792.57|11792.57|11792.22|11792.22|11792.57|11792.57|11792.22|11792.22|0
1630054690000|2021-08-27 08:58:10|11792|11792|11792.27|11792.27|11792.27|11792.27|11792|11792|0
1630054700000|2021-08-27 08:58:20|11792.75|11792.75|11792.75|11792.75|11792.75|11792.75|11792.75|11792.75|0
1630054710000|2021-08-27 08:58:30|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|11792.97|0
1630054720000|2021-08-27 08:58:40|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|11792.49|0
1630054750000|2021-08-27 08:59:10|11792.63|11792.63|11792.38|11792.38|11792.63|11792.63|11792.38|11792.38|0
1630054760000|2021-08-27 08:59:20|11792.06|11792.06|11792.06|11792.06|11792.06|11792.06|11792.06|11792.06|0
1630054780000|2021-08-27 08:59:40|11792.14|11792.14|11792.14|11792.14|11792.14|11792.14|11792.14|11792.14|0
1630054790000|2021-08-27 08:59:50|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|11792.55|0
1630054800000|2021-08-27 09:00:00|11793.2|11793.2|11792.46|11792.46|11793.41|11793.41|11792.46|11792.46|0
1630054830000|2021-08-27 09:00:30|11792.12|11792.12|11792.12|11792.12|11792.12|11792.12|11792.12|11792.12|0
1630054860000|2021-08-27 09:01:00|11792.2|11792.2|11791.68|11791.68|11792.2|11792.2|11790.97|11790.97|0
1630054870000|2021-08-27 09:01:10|11793.69|11793.69|11793.69|11793.69|11793.69|11793.69|11793.69|11793.69|0
1630054920000|2021-08-27 09:02:00|11794.92|11794.92|11796.15|11796.15|11796.15|11796.15|11794.92|11794.92|0
1630054930000|2021-08-27 09:02:10|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|11796.96|0
1630054970000|2021-08-27 09:02:50|11795.74|11795.74|11795.79|11795.79|11795.79|11795.79|11795.74|11795.74|0
1630054990000|2021-08-27 09:03:10|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|11795.62|0
1630055000000|2021-08-27 09:03:20|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|11795.45|0
1630055010000|2021-08-27 09:03:30|11796.17|11796.17|11796.41|11796.41|11796.41|11796.41|11796.17|11796.17|0
1630055040000|2021-08-27 09:04:00|11796.67|11796.67|11797.91|11797.91|11797.91|11797.91|11796.67|11796.67|0
1630055070000|2021-08-27 09:04:30|11797.95|11797.95|11797.95|11797.95|11797.95|11797.95|11797.95|11797.95|0
1630055080000|2021-08-27 09:04:40|11796.94|11796.94|11796.12|11796.12|11796.94|11796.94|11796.12|11796.12|0
1630055090000|2021-08-27 09:04:50|11795.91|11795.91|11795.93|11795.93|11795.93|11795.93|11795.91|11795.91|0
1630055100000|2021-08-27 09:05:00|11794.7|11794.7|11794.53|11794.53|11794.7|11794.7|11794.53|11794.53|0
1630055110000|2021-08-27 09:05:10|11794.56|11794.56|11794.64|11794.64|11794.64|11794.64|11794.56|11794.56|0
1630055120000|2021-08-27 09:05:20|11795.05|11795.05|11795.22|11795.22|11795.22|11795.22|11795.05|11795.05|0
1630055130000|2021-08-27 09:05:30|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|11795.25|0
1630055160000|2021-08-27 09:06:00|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|11796.37|0
1630055200000|2021-08-27 09:06:40|11796.5|11796.5|11796.5|11796.5|11796.5|11796.5|11796.5|11796.5|0
1630055220000|2021-08-27 09:07:00|11796.29|11796.29|11796.29|11796.29|11796.45|11796.45|11796.29|11796.29|0
1630055250000|2021-08-27 09:07:30|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|0
1630055290000|2021-08-27 09:08:10|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|11796.26|0
1630055300000|2021-08-27 09:08:20|11796.21|11796.21|11796.36|11796.36|11796.36|11796.36|11796.21|11796.21|0
1630055310000|2021-08-27 09:08:30|11797.37|11797.37|11798.37|11798.37|11798.37|11798.37|11797.37|11797.37|0
1630055340000|2021-08-27 09:09:00|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|11798.71|0
1630055370000|2021-08-27 09:09:30|11798.55|11798.55|11798.79|11798.79|11798.79|11798.79|11798.55|11798.55|0
1630055390000|2021-08-27 09:09:50|11798.75|11798.75|11797.02|11797.02|11798.75|11798.75|11797.02|11797.02|0
1630055400000|2021-08-27 09:10:00|11796.32|11796.32|11794.37|11794.37|11796.32|11796.32|11794.37|11794.37|0
1630055420000|2021-08-27 09:10:20|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|0
1630055440000|2021-08-27 09:10:40|11793.63|11793.63|11793.63|11793.63|11793.63|11793.63|11793.63|11793.63|0
1630055450000|2021-08-27 09:10:50|11793.39|11793.39|11793.63|11793.63|11793.63|11793.63|11793.39|11793.39|0
1630055470000|2021-08-27 09:11:10|11793.39|11793.39|11794.28|11794.28|11794.28|11794.28|11793.39|11793.39|0
1630055480000|2021-08-27 09:11:20|11794.09|11794.09|11793.66|11793.66|11794.09|11794.09|11793.66|11793.66|0
1630055490000|2021-08-27 09:11:30|11793.83|11793.83|11794.46|11794.46|11794.64|11794.64|11793.83|11793.83|0
1630055500000|2021-08-27 09:11:40|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|11794.22|0
1630055510000|2021-08-27 09:11:50|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|0
1630055520000|2021-08-27 09:12:00|11793.69|11793.69|11793.69|11793.69|11794.26|11794.26|11793.69|11793.69|0
1630055530000|2021-08-27 09:12:10|11794.03|11794.03|11794.2|11794.2|11794.2|11794.2|11794.03|11794.03|0
1630055550000|2021-08-27 09:12:30|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|0
1630055620000|2021-08-27 09:13:40|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|11793.41|0
1630055640000|2021-08-27 09:14:00|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|0
1630055680000|2021-08-27 09:14:40|11793.62|11793.62|11793.62|11793.62|11793.62|11793.62|11793.62|11793.62|0
1630055720000|2021-08-27 09:15:20|11793.78|11793.78|11793.62|11793.62|11793.78|11793.78|11793.62|11793.62|0
1630055770000|2021-08-27 09:16:10|11794.62|11794.62|11794.62|11794.62|11794.62|11794.62|11794.62|11794.62|0
1630055820000|2021-08-27 09:17:00|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|0
1630055830000|2021-08-27 09:17:10|11794.62|11794.62|11797.45|11797.45|11797.45|11797.45|11794.62|11794.62|0
1630055840000|2021-08-27 09:17:20|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|0
1630055870000|2021-08-27 09:17:50|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|0
1630055890000|2021-08-27 09:18:10|11797.42|11797.42|11797.32|11797.32|11797.42|11797.42|11797.32|11797.32|0
1630055900000|2021-08-27 09:18:20|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|0
1630055910000|2021-08-27 09:18:30|11798.46|11798.46|11798.12|11798.12|11798.46|11798.46|11798.12|11798.12|0
1630055920000|2021-08-27 09:18:40|11797.11|11797.11|11795.01|11795.01|11797.11|11797.11|11795.01|11795.01|0
1630055940000|2021-08-27 09:19:00|11795.2|11795.2|11794.65|11794.65|11795.2|11795.2|11794.65|11794.65|0
1630055960000|2021-08-27 09:19:20|11793.64|11793.64|11793.86|11793.86|11793.86|11793.86|11793.64|11793.64|0
1630055970000|2021-08-27 09:19:30|11793.35|11793.35|11793.35|11793.35|11793.35|11793.35|11793.35|11793.35|0
1630055980000|2021-08-27 09:19:40|11793.18|11793.18|11793.59|11793.59|11793.59|11793.59|11793.18|11793.18|0
1630056000000|2021-08-27 09:20:00|11793.44|11793.44|11793.15|11793.15|11793.49|11793.49|11793.15|11793.15|0
1630056050000|2021-08-27 09:20:50|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|11793.3|0
1630056070000|2021-08-27 09:21:10|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|11794.52|0
1630056090000|2021-08-27 09:21:30|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|11792.52|0
1630056120000|2021-08-27 09:22:00|11792.76|11792.76|11792.59|11792.59|11792.76|11792.76|11792.59|11792.59|0
1630056150000|2021-08-27 09:22:30|11792.8|11792.8|11791.91|11791.91|11792.8|11792.8|11791.91|11791.91|0
1630056160000|2021-08-27 09:22:40|11792.35|11792.35|11792.18|11792.18|11792.35|11792.35|11792.18|11792.18|0
1630056180000|2021-08-27 09:23:00|11792.39|11792.39|11792.39|11792.39|11792.39|11792.39|11792.39|11792.39|0
1630056190000|2021-08-27 09:23:10|11792.73|11792.73|11792.73|11792.73|11792.73|11792.73|11792.73|11792.73|0
1630056210000|2021-08-27 09:23:30|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|11792.64|0
1630056230000|2021-08-27 09:23:50|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|11792.71|0
1630056250000|2021-08-27 09:24:10|11793|11793|11793.72|11793.72|11793.72|11793.72|11793|11793|0
1630056260000|2021-08-27 09:24:20|11794.13|11794.13|11794.13|11794.13|11794.13|11794.13|11794.13|11794.13|0
1630056280000|2021-08-27 09:24:40|11794.54|11794.54|11795.76|11795.76|11795.76|11795.76|11794.54|11794.54|0
1630056290000|2021-08-27 09:24:50|11796.17|11796.17|11795.36|11795.36|11796.17|11796.17|11795.36|11795.36|0
1630056310000|2021-08-27 09:25:10|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|11795.7|0
1630056330000|2021-08-27 09:25:30|11795.85|11795.85|11795.85|11795.85|11795.85|11795.85|11795.85|11795.85|0
1630056340000|2021-08-27 09:25:40|11795.38|11795.38|11795.97|11795.97|11795.97|11795.97|11795.3|11795.3|0
1630056360000|2021-08-27 09:26:00|11796.21|11796.21|11796.67|11796.67|11796.67|11796.67|11796.21|11796.21|0
1630056370000|2021-08-27 09:26:10|11796.43|11796.43|11796.43|11796.43|11796.43|11796.43|11796.43|11796.43|0
1630056410000|2021-08-27 09:26:50|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|11796.21|0
1630056430000|2021-08-27 09:27:10|11795.8|11795.8|11795.39|11795.39|11795.8|11795.8|11795.39|11795.39|0
1630056440000|2021-08-27 09:27:20|11796.62|11796.62|11797.05|11797.05|11797.05|11797.05|11796.62|11796.62|0
1630056450000|2021-08-27 09:27:30|11797.76|11797.76|11798.17|11798.17|11798.17|11798.17|11797.76|11797.76|0
1630056470000|2021-08-27 09:27:50|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|11798.58|0
1630056490000|2021-08-27 09:28:10|11798.66|11798.66|11798.66|11798.66|11798.66|11798.66|11798.66|11798.66|0
1630056520000|2021-08-27 09:28:40|11798.73|11798.73|11798.55|11798.55|11798.77|11798.77|11798.55|11798.55|0
1630056530000|2021-08-27 09:28:50|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1630056550000|2021-08-27 09:29:10|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|11800.71|0
1630056560000|2021-08-27 09:29:20|11800.37|11800.37|11800.37|11800.37|11800.37|11800.37|11800.37|11800.37|0
1630056580000|2021-08-27 09:29:40|11798.36|11798.36|11798.89|11798.89|11798.89|11798.89|11798.36|11798.36|0
1630056600000|2021-08-27 09:30:00|11799.11|11799.11|11800.27|11800.27|11800.27|11800.27|11798.91|11798.91|0
1630056610000|2021-08-27 09:30:10|11800.36|11800.36|11799.98|11799.98|11800.45|11800.45|11799.98|11799.98|0
1630056630000|2021-08-27 09:30:30|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|0
1630056670000|2021-08-27 09:31:10|11799.95|11799.95|11799.95|11799.95|11799.95|11799.95|11799.95|11799.95|0
1630056680000|2021-08-27 09:31:20|11799.74|11799.74|11800.14|11800.14|11800.14|11800.14|11799.74|11799.74|0
1630056720000|2021-08-27 09:32:00|11801.15|11801.15|11801.39|11801.39|11801.39|11801.39|11801.15|11801.15|0
1630056750000|2021-08-27 09:32:30|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|11801.31|0
1630056840000|2021-08-27 09:34:00|11801.55|11801.55|11801.55|11801.55|11801.55|11801.55|11801.55|11801.55|0
1630056850000|2021-08-27 09:34:10|11800.73|11800.73|11798.8|11798.8|11800.73|11800.73|11798.8|11798.8|0
1630056860000|2021-08-27 09:34:20|11798.09|11798.09|11797.88|11797.88|11798.09|11798.09|11797.88|11797.88|0
1630056900000|2021-08-27 09:35:00|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|11797.78|0
1630056910000|2021-08-27 09:35:10|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|0
1630056930000|2021-08-27 09:35:30|11797.31|11797.31|11798.76|11798.76|11798.76|11798.76|11797.31|11797.31|0
1630056940000|2021-08-27 09:35:40|11798.69|11798.69|11798.56|11798.56|11798.69|11798.69|11798.56|11798.56|0
1630056950000|2021-08-27 09:35:50|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|11798.77|0
1630056960000|2021-08-27 09:36:00|11799.18|11799.18|11798.94|11798.94|11799.18|11799.18|11798.94|11798.94|0
1630056970000|2021-08-27 09:36:10|11799.95|11799.95|11800.36|11800.36|11800.36|11800.36|11799.95|11799.95|0
1630056990000|2021-08-27 09:36:30|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|11801.36|0
1630057000000|2021-08-27 09:36:40|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|11800.44|0
1630057030000|2021-08-27 09:37:10|11800.27|11800.27|11800.1|11800.1|11800.27|11800.27|11800.1|11800.1|0
1630057070000|2021-08-27 09:37:50|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1630057080000|2021-08-27 09:38:00|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|11800.75|0
1630057120000|2021-08-27 09:38:40|11801.16|11801.16|11802.22|11802.22|11802.22|11802.22|11801.16|11801.16|0
1630057160000|2021-08-27 09:39:20|11801.82|11801.82|11800.59|11800.59|11801.82|11801.82|11800.59|11800.59|0
1630057190000|2021-08-27 09:39:50|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|11800.8|0
1630057200000|2021-08-27 09:40:00|11801.02|11801.02|11801.67|11801.67|11801.67|11801.67|11801.02|11801.02|0
1630057260000|2021-08-27 09:41:00|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|11801.5|0
1630057280000|2021-08-27 09:41:20|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|11802.36|0
1630057300000|2021-08-27 09:41:40|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|11802.77|0
1630057320000|2021-08-27 09:42:00|11802.5|11802.5|11803.12|11803.12|11803.12|11803.12|11802.5|11802.5|0
1630057340000|2021-08-27 09:42:20|11803.45|11803.45|11803.45|11803.45|11803.45|11803.45|11803.45|11803.45|0
1630057350000|2021-08-27 09:42:30|11803.62|11803.62|11803.62|11803.62|11803.62|11803.62|11803.62|11803.62|0
1630057360000|2021-08-27 09:42:40|11804.13|11804.13|11804.84|11804.84|11804.84|11804.84|11804.13|11804.13|0
1630057370000|2021-08-27 09:42:50|11808.86|11808.86|11810.49|11810.49|11810.49|11810.49|11808.86|11808.86|0
1630057380000|2021-08-27 09:43:00|11810.71|11810.71|11811.07|11811.07|11811.07|11811.07|11810.71|11810.71|0
1630057390000|2021-08-27 09:43:10|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|11810.66|0
1630057400000|2021-08-27 09:43:20|11810.87|11810.87|11811.03|11811.03|11811.03|11811.03|11810.87|11810.87|0
1630057410000|2021-08-27 09:43:30|11811.05|11811.05|11811.05|11811.05|11811.05|11811.05|11811.05|11811.05|0
1630057430000|2021-08-27 09:43:50|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|0
1630057480000|2021-08-27 09:44:40|11810.26|11810.26|11810.05|11810.05|11810.26|11810.26|11810.05|11810.05|0
1630057520000|2021-08-27 09:45:20|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|11810.31|0
1630057540000|2021-08-27 09:45:40|11809.9|11809.9|11809.9|11809.9|11809.9|11809.9|11809.9|11809.9|0
1630057560000|2021-08-27 09:46:00|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|11809.73|0
1630057570000|2021-08-27 09:46:10|11809.38|11809.38|11809.26|11809.26|11809.43|11809.43|11809.26|11809.26|0
1630057620000|2021-08-27 09:47:00|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|11809.67|0
1630057640000|2021-08-27 09:47:20|11810.01|11810.01|11810.18|11810.18|11810.18|11810.18|11810.01|11810.01|0
1630057660000|2021-08-27 09:47:40|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|11809.96|0
1630057670000|2021-08-27 09:47:50|11810.18|11810.18|11809.17|11809.17|11810.18|11810.18|11809.17|11809.17|0
1630057680000|2021-08-27 09:48:00|11809.58|11809.58|11809.45|11809.45|11809.58|11809.58|11809.45|11809.45|0
1630057690000|2021-08-27 09:48:10|11809.29|11809.29|11809.07|11809.07|11809.29|11809.29|11809.04|11809.04|0
1630057700000|2021-08-27 09:48:20|11809.2|11809.2|11809.13|11809.13|11809.2|11809.2|11809.13|11809.13|0
1630057740000|2021-08-27 09:49:00|11808.91|11808.91|11808.38|11808.38|11809.09|11809.09|11808.38|11808.38|0
1630057750000|2021-08-27 09:49:10|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|11808.52|0
1630057760000|2021-08-27 09:49:20|11809.52|11809.52|11809.52|11809.52|11809.52|11809.52|11809.52|11809.52|0
1630057770000|2021-08-27 09:49:30|11809.74|11809.74|11809.74|11809.74|11809.74|11809.74|11809.74|11809.74|0
1630057780000|2021-08-27 09:49:40|11809.57|11809.57|11809.84|11809.84|11809.84|11809.84|11809.57|11809.57|0
1630057790000|2021-08-27 09:49:50|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|11810.05|0
1630057800000|2021-08-27 09:50:00|11810.22|11810.22|11810.39|11810.39|11810.39|11810.39|11810.22|11810.22|0
1630057810000|2021-08-27 09:50:10|11811.21|11811.21|11811.21|11811.21|11811.21|11811.21|11811.21|11811.21|0
1630057900000|2021-08-27 09:51:40|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|11811.38|0
1630057920000|2021-08-27 09:52:00|11811.04|11811.04|11811.04|11811.04|11811.04|11811.04|11811.04|11811.04|0
1630058000000|2021-08-27 09:53:20|11810.87|11810.87|11810.87|11810.87|11810.87|11810.87|11810.87|11810.87|0
1630058050000|2021-08-27 09:54:10|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|0
1630058060000|2021-08-27 09:54:20|11809.24|11809.24|11809.64|11809.64|11809.64|11809.64|11809.24|11809.24|0
1630058080000|2021-08-27 09:54:40|11809.3|11809.3|11806.96|11806.96|11809.3|11809.3|11806.96|11806.96|0
1630058100000|2021-08-27 09:55:00|11806.69|11806.69|11802.88|11802.88|11806.69|11806.69|11802.71|11802.71|0
1630058110000|2021-08-27 09:55:10|11803.05|11803.05|11802.65|11802.65|11803.05|11803.05|11802.65|11802.65|0
1630058150000|2021-08-27 09:55:50|11802.44|11802.44|11802.44|11802.44|11802.44|11802.44|11802.44|11802.44|0
1630058160000|2021-08-27 09:56:00|11802.26|11802.26|11802.26|11802.26|11802.26|11802.26|11802.26|11802.26|0
1630058170000|2021-08-27 09:56:10|11802.09|11802.09|11803.1|11803.1|11803.1|11803.1|11802.09|11802.09|0
1630058190000|2021-08-27 09:56:30|11801.87|11801.87|11800.9|11800.9|11801.87|11801.87|11800.64|11800.64|0
1630058200000|2021-08-27 09:56:40|11802.13|11802.13|11800.9|11800.9|11802.13|11802.13|11800.9|11800.9|0
1630058210000|2021-08-27 09:56:50|11801.24|11801.24|11802.25|11802.25|11802.25|11802.25|11801.24|11801.24|0
1630058250000|2021-08-27 09:57:30|11802.38|11802.38|11802.46|11802.46|11802.46|11802.46|11802.38|11802.38|0
1630058260000|2021-08-27 09:57:40|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|11802.05|0
1630058270000|2021-08-27 09:57:50|11801.71|11801.71|11801.13|11801.13|11801.71|11801.71|11801.13|11801.13|0
1630058290000|2021-08-27 09:58:10|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|11800.31|0
1630058300000|2021-08-27 09:58:20|11801.03|11801.03|11801.54|11801.54|11801.54|11801.54|11801.03|11801.03|0
1630058320000|2021-08-27 09:58:40|11802.26|11802.26|11801.26|11801.26|11802.26|11802.26|11801.26|11801.26|0
1630058360000|2021-08-27 09:59:20|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|11800.26|0
1630058380000|2021-08-27 09:59:40|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|0
1630058390000|2021-08-27 09:59:50|11800.25|11800.25|11800.04|11800.04|11800.25|11800.25|11800.04|11800.04|0
1630058420000|2021-08-27 10:00:20|11800.47|11800.47|11800.69|11800.69|11800.69|11800.69|11800.47|11800.47|0
1630058430000|2021-08-27 10:00:30|11800.9|11800.9|11800.64|11800.64|11800.9|11800.9|11800.64|11800.64|0
1630058440000|2021-08-27 10:00:40|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|11800.47|0
1630058480000|2021-08-27 10:01:20|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|11800.62|0
1630058490000|2021-08-27 10:01:30|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|0
1630058540000|2021-08-27 10:02:20|11800.7|11800.7|11800.63|11800.63|11800.7|11800.7|11800.63|11800.63|0
1630058570000|2021-08-27 10:02:50|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|11800.79|0
1630058580000|2021-08-27 10:03:00|11800.81|11800.81|11800.81|11800.81|11800.81|11800.81|11800.81|11800.81|0
1630058600000|2021-08-27 10:03:20|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|11801.81|0
1630058630000|2021-08-27 10:03:50|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|11803.04|0
1630058670000|2021-08-27 10:04:30|11802.8|11802.8|11805.26|11805.26|11805.26|11805.26|11802.8|11802.8|0
1630058680000|2021-08-27 10:04:40|11805.09|11805.09|11805.88|11805.88|11806.1|11806.1|11805.09|11805.09|0
1630058730000|2021-08-27 10:05:30|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|11806.89|0
1630058760000|2021-08-27 10:06:00|11806.94|11806.94|11807.52|11807.52|11807.52|11807.52|11806.94|11806.94|0
1630058770000|2021-08-27 10:06:10|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|11807.44|0
1630058780000|2021-08-27 10:06:20|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|11807.7|0
1630058810000|2021-08-27 10:06:50|11807.49|11807.49|11807.49|11807.49|11807.49|11807.49|11807.49|11807.49|0
1630058860000|2021-08-27 10:07:40|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|11808.72|0
1630058870000|2021-08-27 10:07:50|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|0
1630058890000|2021-08-27 10:08:10|11809.64|11809.64|11809.86|11809.86|11809.86|11809.86|11809.64|11809.64|0
1630058910000|2021-08-27 10:08:30|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|11809.64|0
1630058920000|2021-08-27 10:08:40|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|11809.43|0
1630058960000|2021-08-27 10:09:20|11811.43|11811.43|11811.49|11811.49|11811.49|11811.49|11811.43|11811.43|0
1630058980000|2021-08-27 10:09:40|11811.76|11811.76|11811.76|11811.76|11811.76|11811.76|11811.76|11811.76|0
1630059000000|2021-08-27 10:10:00|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|11812.11|0
1630059020000|2021-08-27 10:10:20|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|11811.7|0
1630059070000|2021-08-27 10:11:10|11811.83|11811.83|11811.83|11811.83|11811.83|11811.83|11811.83|11811.83|0
1630059080000|2021-08-27 10:11:20|11810.6|11810.6|11808.37|11808.37|11810.6|11810.6|11808.37|11808.37|0
1630059110000|2021-08-27 10:11:50|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|11808.01|0
1630059120000|2021-08-27 10:12:00|11808.23|11808.23|11808.45|11808.45|11808.45|11808.45|11808.23|11808.23|0
1630059180000|2021-08-27 10:13:00|11807.22|11807.22|11807.22|11807.22|11807.22|11807.22|11807.22|11807.22|0
1630059190000|2021-08-27 10:13:10|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|11806.86|0
1630059220000|2021-08-27 10:13:40|11807.08|11807.08|11805.86|11805.86|11807.08|11807.08|11805.86|11805.86|0
1630059310000|2021-08-27 10:15:10|11805.43|11805.43|11805.35|11805.35|11805.43|11805.43|11804.99|11804.99|0
1630059320000|2021-08-27 10:15:20|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|11805.59|0
1630059340000|2021-08-27 10:15:40|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|0
1630059350000|2021-08-27 10:15:50|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|11804.74|0
1630059360000|2021-08-27 10:16:00|11804.39|11804.39|11804.41|11804.41|11804.41|11804.41|11804.17|11804.17|0
1630059370000|2021-08-27 10:16:10|11804.19|11804.19|11804.41|11804.41|11804.41|11804.41|11804.19|11804.19|0
1630059380000|2021-08-27 10:16:20|11804.58|11804.58|11804.41|11804.41|11804.58|11804.58|11804.41|11804.41|0
1630059390000|2021-08-27 10:16:30|11804.92|11804.92|11804.92|11804.92|11804.92|11804.92|11804.58|11804.58|0
1630059400000|2021-08-27 10:16:40|11805|11805|11805.08|11805.08|11805.08|11805.08|11805|11805|0
1630059430000|2021-08-27 10:17:10|11805.34|11805.34|11805.68|11805.68|11805.68|11805.68|11805.34|11805.34|0
1630059440000|2021-08-27 10:17:20|11805.85|11805.85|11806.5|11806.5|11806.5|11806.5|11805.85|11805.85|0
1630059490000|2021-08-27 10:18:10|11806.84|11806.84|11807.85|11807.85|11807.85|11807.85|11806.67|11806.67|0
1630059510000|2021-08-27 10:18:30|11806.84|11806.84|11807.85|11807.85|11807.85|11807.85|11806.84|11806.84|0
1630059520000|2021-08-27 10:18:40|11805.84|11805.84|11805.84|11805.84|11805.84|11805.84|11805.84|11805.84|0
1630059550000|2021-08-27 10:19:10|11805.57|11805.57|11805.57|11805.57|11805.57|11805.57|11805.57|11805.57|0
1630059580000|2021-08-27 10:19:40|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|11805.74|0
1630059590000|2021-08-27 10:19:50|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|0
1630059600000|2021-08-27 10:20:00|11806.92|11806.92|11806.27|11806.27|11806.92|11806.92|11806.11|11806.11|0
1630059610000|2021-08-27 10:20:10|11806.1|11806.1|11806.1|11806.1|11806.1|11806.1|11806.1|11806.1|0
1630059630000|2021-08-27 10:20:30|11806.26|11806.26|11805.61|11805.61|11806.26|11806.26|11805.61|11805.61|0
1630059640000|2021-08-27 10:20:40|11804.89|11804.89|11804.41|11804.41|11804.89|11804.89|11804.41|11804.41|0
1630059650000|2021-08-27 10:20:50|11803.93|11803.93|11803.45|11803.45|11803.93|11803.93|11803.45|11803.45|0
1630059660000|2021-08-27 10:21:00|11803.68|11803.68|11805.29|11805.29|11805.29|11805.29|11803.68|11803.68|0
1630059670000|2021-08-27 10:21:10|11805.16|11805.16|11805.03|11805.03|11805.16|11805.16|11805.03|11805.03|0
1630059680000|2021-08-27 10:21:20|11804.86|11804.86|11805.03|11805.03|11805.03|11805.03|11804.86|11804.86|0
1630059690000|2021-08-27 10:21:30|11806.03|11806.03|11806.2|11806.2|11806.2|11806.2|11806.03|11806.03|0
1630059720000|2021-08-27 10:22:00|11805.94|11805.94|11806.02|11806.02|11807.17|11807.17|11805.94|11805.94|0
1630059730000|2021-08-27 10:22:10|11807.02|11807.02|11807.02|11807.02|11807.02|11807.02|11807.02|11807.02|0
1630059740000|2021-08-27 10:22:20|11807.19|11807.19|11807.36|11807.36|11807.36|11807.36|11807.19|11807.19|0
1630059750000|2021-08-27 10:22:30|11807.53|11807.53|11807.53|11807.53|11807.53|11807.53|11807.53|11807.53|0
1630059770000|2021-08-27 10:22:50|11808.24|11808.24|11808.6|11808.6|11808.6|11808.6|11808.24|11808.24|0
1630059780000|2021-08-27 10:23:00|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|11808.84|0
1630059790000|2021-08-27 10:23:10|11808.46|11808.46|11808.46|11808.46|11808.46|11808.46|11808.46|11808.46|0
1630059820000|2021-08-27 10:23:40|11808.44|11808.44|11808.44|11808.44|11808.44|11808.44|11808.44|11808.44|0
1630059840000|2021-08-27 10:24:00|11807.44|11807.44|11806.62|11806.62|11807.44|11807.44|11806.62|11806.62|0
1630059860000|2021-08-27 10:24:20|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|11806.11|0
1630059890000|2021-08-27 10:24:50|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|11805.91|0
1630059900000|2021-08-27 10:25:00|11806|11806|11805.95|11805.95|11806|11806|11805.95|11805.95|0
1630059920000|2021-08-27 10:25:20|11806.03|11806.03|11806.06|11806.06|11806.06|11806.06|11806.03|11806.03|0
1630059930000|2021-08-27 10:25:30|11805.93|11805.93|11805.67|11805.67|11805.93|11805.93|11805.67|11805.67|0
1630059940000|2021-08-27 10:25:40|11805.8|11805.8|11805.1|11805.1|11805.93|11805.93|11804.93|11804.93|0
1630059950000|2021-08-27 10:25:50|11806.33|11806.33|11806.2|11806.2|11806.33|11806.33|11806.2|11806.2|0
1630059990000|2021-08-27 10:26:30|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|11806.06|0
1630060000000|2021-08-27 10:26:40|11806.28|11806.28|11806.74|11806.74|11806.74|11806.74|11806.09|11806.09|0
1630060010000|2021-08-27 10:26:50|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|11805.51|0
1630060020000|2021-08-27 10:27:00|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|11804.51|0
1630060050000|2021-08-27 10:27:30|11804.08|11804.08|11804.11|11804.11|11804.11|11804.11|11804.08|11804.08|0
1630060060000|2021-08-27 10:27:40|11804.28|11804.28|11804.45|11804.45|11804.45|11804.45|11804.28|11804.28|0
1630060090000|2021-08-27 10:28:10|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|11804.28|0
1630060190000|2021-08-27 10:29:50|11803.87|11803.87|11803.52|11803.52|11803.87|11803.87|11803.52|11803.52|0
1630060200000|2021-08-27 10:30:00|11803.35|11803.35|11802.33|11802.33|11803.35|11803.35|11802.33|11802.33|0
1630060220000|2021-08-27 10:30:20|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|11802.4|0
1630060240000|2021-08-27 10:30:40|11802.06|11802.06|11802.06|11802.06|11802.06|11802.06|11802.06|11802.06|0
1630060260000|2021-08-27 10:31:00|11801.89|11801.89|11800.69|11800.69|11801.89|11801.89|11800.69|11800.69|0
1630060270000|2021-08-27 10:31:10|11800.17|11800.17|11800.69|11800.69|11800.69|11800.69|11800.17|11800.17|0
1630060350000|2021-08-27 10:32:30|11799.76|11799.76|11799.76|11799.76|11799.76|11799.76|11799.76|11799.76|0
1630060360000|2021-08-27 10:32:40|11799.92|11799.92|11799.92|11799.92|11799.92|11799.92|11799.92|11799.92|0
1630060380000|2021-08-27 10:33:00|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|11798.92|0
1630060390000|2021-08-27 10:33:10|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|11798.7|0
1630060430000|2021-08-27 10:33:50|11798.87|11798.87|11799.04|11799.04|11799.04|11799.04|11798.87|11798.87|0
1630060450000|2021-08-27 10:34:10|11798.69|11798.69|11798.45|11798.45|11798.69|11798.69|11798.45|11798.45|0
1630060480000|2021-08-27 10:34:40|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|0
1630060530000|2021-08-27 10:35:30|11797.53|11797.53|11798.07|11798.07|11798.24|11798.24|11797.53|11797.53|0
1630060540000|2021-08-27 10:35:40|11797.94|11797.94|11797.94|11797.94|11797.94|11797.94|11797.94|11797.94|0
1630060560000|2021-08-27 10:36:00|11797.71|11797.71|11797.81|11797.81|11798.05|11798.05|11797.71|11797.71|0
1630060570000|2021-08-27 10:36:10|11798.82|11798.82|11800.23|11800.23|11800.23|11800.23|11798.82|11798.82|0
1630060590000|2021-08-27 10:36:30|11800.45|11800.45|11800.26|11800.26|11800.62|11800.62|11800.26|11800.26|0
1630060600000|2021-08-27 10:36:40|11800.09|11800.09|11798.83|11798.83|11800.09|11800.09|11798.83|11798.83|0
1630060620000|2021-08-27 10:37:00|11798.47|11798.47|11797.47|11797.47|11798.47|11798.47|11797.47|11797.47|0
1630060630000|2021-08-27 10:37:10|11797.06|11797.06|11796.65|11796.65|11797.06|11797.06|11796.65|11796.65|0
1630060650000|2021-08-27 10:37:30|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|11796.6|0
1630060660000|2021-08-27 10:37:40|11796.77|11796.77|11797.12|11797.12|11797.12|11797.12|11796.77|11796.77|0
1630060680000|2021-08-27 10:38:00|11796.99|11796.99|11796.98|11796.98|11796.99|11796.99|11796.98|11796.98|0
1630060690000|2021-08-27 10:38:10|11797.01|11797.01|11797.03|11797.03|11797.03|11797.03|11797.01|11797.01|0
1630060700000|2021-08-27 10:38:20|11798.26|11798.26|11798.42|11798.42|11798.42|11798.42|11798.26|11798.26|0
1630060750000|2021-08-27 10:39:10|11798.06|11798.06|11798.06|11798.06|11799.07|11799.07|11798.06|11798.06|0
1630060760000|2021-08-27 10:39:20|11797.66|11797.66|11797.3|11797.3|11797.66|11797.66|11797.3|11797.3|0
1630060790000|2021-08-27 10:39:50|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|11798.53|0
1630060800000|2021-08-27 10:40:00|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|11798.75|0
1630060820000|2021-08-27 10:40:20|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|0
1630060830000|2021-08-27 10:40:30|11799.5|11799.5|11800.5|11800.5|11800.5|11800.5|11799.5|11799.5|0
1630060860000|2021-08-27 10:41:00|11800.85|11800.85|11800.7|11800.7|11800.85|11800.85|11800.7|11800.7|0
1630060870000|2021-08-27 10:41:10|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|11800.51|0
1630060890000|2021-08-27 10:41:30|11801.74|11801.74|11801.55|11801.55|11801.74|11801.74|11801.55|11801.55|0
1630060920000|2021-08-27 10:42:00|11800.32|11800.32|11800.32|11800.32|11800.32|11800.32|11800.32|11800.32|0
1630060950000|2021-08-27 10:42:30|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|11801.33|0
1630060980000|2021-08-27 10:43:00|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|11801.18|0
1630060990000|2021-08-27 10:43:10|11801.04|11801.04|11801.25|11801.25|11801.25|11801.25|11801.04|11801.04|0
1630061020000|2021-08-27 10:43:40|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|0
1630061090000|2021-08-27 10:44:50|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|0
1630061120000|2021-08-27 10:45:20|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|11800.23|0
1630061130000|2021-08-27 10:45:30|11800.45|11800.45|11797.56|11797.56|11800.45|11800.45|11797.56|11797.56|0
1630061140000|2021-08-27 10:45:40|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|11796.55|0
1630061160000|2021-08-27 10:46:00|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|11796.22|0
1630061190000|2021-08-27 10:46:30|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|11796.15|0
1630061240000|2021-08-27 10:47:20|11796.63|11796.63|11796.63|11796.63|11796.63|11796.63|11796.63|11796.63|0
1630061280000|2021-08-27 10:48:00|11795.92|11795.92|11795.95|11795.95|11795.95|11795.95|11795.76|11795.76|0
1630061300000|2021-08-27 10:48:20|11796.03|11796.03|11796.03|11796.03|11796.03|11796.03|11796.03|11796.03|0
1630061310000|2021-08-27 10:48:30|11796.21|11796.21|11796.78|11796.78|11796.78|11796.78|11796.21|11796.21|0
1630061360000|2021-08-27 10:49:20|11797.78|11797.78|11798.3|11798.3|11798.3|11798.3|11797.78|11797.78|0
1630061370000|2021-08-27 10:49:30|11798.39|11798.39|11799.54|11799.54|11799.62|11799.62|11798.39|11798.39|0
1630061380000|2021-08-27 10:49:40|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|11799.71|0
1630061390000|2021-08-27 10:49:50|11799.95|11799.95|11799.91|11799.91|11799.95|11799.95|11799.91|11799.91|0
1630061410000|2021-08-27 10:50:10|11799.73|11799.73|11799.73|11799.73|11799.73|11799.73|11799.73|11799.73|0
1630061420000|2021-08-27 10:50:20|11800.13|11800.13|11800.13|11800.13|11800.13|11800.13|11800.13|11800.13|0
1630061440000|2021-08-27 10:50:40|11801.14|11801.14|11801.29|11801.29|11801.29|11801.29|11801.14|11801.14|0
1630061450000|2021-08-27 10:50:50|11800.06|11800.06|11800.06|11800.06|11800.06|11800.06|11800.06|11800.06|0
1630061460000|2021-08-27 10:51:00|11800.23|11800.23|11800.19|11800.19|11800.53|11800.53|11800.19|11800.19|0
1630061510000|2021-08-27 10:51:50|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|11800.41|0
1630061520000|2021-08-27 10:52:00|11800.54|11800.54|11802.25|11802.25|11802.25|11802.25|11800.54|11800.54|0
1630061540000|2021-08-27 10:52:20|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|11802.61|0
1630061560000|2021-08-27 10:52:40|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|11805.07|0
1630061570000|2021-08-27 10:52:50|11805.31|11805.31|11805.57|11805.57|11805.57|11805.57|11805.31|11805.31|0
1630061610000|2021-08-27 10:53:30|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|11805.98|0
1630061620000|2021-08-27 10:53:40|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|11805.58|0
1630061650000|2021-08-27 10:54:10|11805.67|11805.67|11805.81|11805.81|11805.81|11805.81|11805.67|11805.67|0
1630061680000|2021-08-27 10:54:40|11805.89|11805.89|11805.65|11805.65|11805.89|11805.89|11805.65|11805.65|0
1630061700000|2021-08-27 10:55:00|11805.89|11805.89|11804.97|11804.97|11805.89|11805.89|11804.89|11804.89|0
1630061710000|2021-08-27 10:55:10|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|11804.61|0
1630061740000|2021-08-27 10:55:40|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|0
1630061750000|2021-08-27 10:55:50|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|11804.34|0
1630061760000|2021-08-27 10:56:00|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|11804.69|0
1630061770000|2021-08-27 10:56:10|11804.91|11804.91|11805.25|11805.25|11805.25|11805.25|11804.91|11804.91|0
1630061810000|2021-08-27 10:56:50|11804.6|11804.6|11804.6|11804.6|11804.6|11804.6|11804.6|11804.6|0
1630061820000|2021-08-27 10:57:00|11804.39|11804.39|11803.39|11803.39|11804.39|11804.39|11803.39|11803.39|0
1630061850000|2021-08-27 10:57:30|11803.17|11803.17|11803.17|11803.17|11803.17|11803.17|11803.17|11803.17|0
1630061880000|2021-08-27 10:58:00|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|11803.09|0
1630061910000|2021-08-27 10:58:30|11802.75|11802.75|11802.92|11802.92|11802.92|11802.92|11802.75|11802.75|0
1630061930000|2021-08-27 10:58:50|11803.09|11803.09|11803.5|11803.5|11803.5|11803.5|11803.09|11803.09|0
1630061940000|2021-08-27 10:59:00|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|11804.5|0
1630061950000|2021-08-27 10:59:10|11804.42|11804.42|11803.42|11803.42|11804.42|11804.42|11803.42|11803.42|0
1630062000000|2021-08-27 11:00:00|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|0
1630062010000|2021-08-27 11:00:10|11803.74|11803.74|11803.74|11803.74|11803.74|11803.74|11803.74|11803.74|0
1630062020000|2021-08-27 11:00:20|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|11803.47|0
1630062040000|2021-08-27 11:00:40|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|11803.69|0
1630062080000|2021-08-27 11:01:20|11803.87|11803.87|11803.89|11803.89|11803.89|11803.89|11803.87|11803.87|0
1630062120000|2021-08-27 11:02:00|11803.52|11803.52|11804.17|11804.17|11804.17|11804.17|11803.52|11803.52|0
1630062130000|2021-08-27 11:02:10|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|11804.38|0
1630062140000|2021-08-27 11:02:20|11804.03|11804.03|11803.02|11803.02|11804.03|11804.03|11803.02|11803.02|0
1630062150000|2021-08-27 11:02:30|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|11802.02|0
1630062170000|2021-08-27 11:02:50|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|11802.18|0
1630062180000|2021-08-27 11:03:00|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|11803.18|0
1630062190000|2021-08-27 11:03:10|11803.01|11803.01|11802.26|11802.26|11803.01|11803.01|11802.26|11802.26|0
1630062200000|2021-08-27 11:03:20|11802.47|11802.47|11802.04|11802.04|11802.47|11802.47|11802.04|11802.04|0
1630062210000|2021-08-27 11:03:30|11802.26|11802.26|11802.26|11802.26|11802.26|11802.26|11802.26|11802.26|0
1630062220000|2021-08-27 11:03:40|11802.77|11802.77|11802.58|11802.58|11802.77|11802.77|11802.58|11802.58|0
1630062230000|2021-08-27 11:03:50|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|11802.39|0
1630062250000|2021-08-27 11:04:10|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|11802.73|0
1630062270000|2021-08-27 11:04:30|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|11802.95|0
1630062300000|2021-08-27 11:05:00|11802.73|11802.73|11803.12|11803.12|11803.12|11803.12|11802.73|11802.73|0
1630062320000|2021-08-27 11:05:20|11803.34|11803.34|11803.34|11803.34|11803.34|11803.34|11803.34|11803.34|0
1630062360000|2021-08-27 11:06:00|11803.12|11803.12|11802.12|11802.12|11803.12|11803.12|11802.12|11802.12|0
1630062380000|2021-08-27 11:06:20|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|11800.89|0
1630062400000|2021-08-27 11:06:40|11799.88|11799.88|11799.88|11799.88|11799.88|11799.88|11799.88|11799.88|0
1630062430000|2021-08-27 11:07:10|11801.11|11801.11|11801.11|11801.11|11801.11|11801.11|11801.11|11801.11|0
1630062510000|2021-08-27 11:08:30|11800.85|11800.85|11800.61|11800.61|11800.85|11800.85|11800.61|11800.61|0
1630062530000|2021-08-27 11:08:50|11800.34|11800.34|11800.08|11800.08|11800.34|11800.34|11800.08|11800.08|0
1630062540000|2021-08-27 11:09:00|11799.64|11799.64|11798.03|11798.03|11799.64|11799.64|11798.03|11798.03|0
1630062550000|2021-08-27 11:09:10|11797.82|11797.82|11797.6|11797.6|11797.82|11797.82|11797.6|11797.6|0
1630062560000|2021-08-27 11:09:20|11797.77|11797.77|11798.42|11798.42|11798.42|11798.42|11797.77|11797.77|0
1630062600000|2021-08-27 11:10:00|11798.21|11798.21|11797.88|11797.88|11798.21|11798.21|11797.8|11797.8|0
1630062630000|2021-08-27 11:10:30|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|11798.39|0
1630062650000|2021-08-27 11:10:50|11798.22|11798.22|11797.64|11797.64|11798.22|11798.22|11797.64|11797.64|0
1630062690000|2021-08-27 11:11:30|11797.4|11797.4|11797.4|11797.4|11797.4|11797.4|11797.4|11797.4|0
1630062710000|2021-08-27 11:11:50|11798.41|11798.41|11798.41|11798.41|11798.41|11798.41|11798.41|11798.41|0
1630062720000|2021-08-27 11:12:00|11798.39|11798.39|11798.28|11798.28|11798.39|11798.39|11798.28|11798.28|0
1630062730000|2021-08-27 11:12:10|11798.5|11798.5|11798.71|11798.71|11798.71|11798.71|11798.5|11798.5|0
1630062740000|2021-08-27 11:12:20|11798.5|11798.5|11798.28|11798.28|11798.5|11798.5|11798.28|11798.28|0
1630062790000|2021-08-27 11:13:10|11798.44|11798.44|11798.44|11798.44|11798.44|11798.44|11798.44|11798.44|0
1630062840000|2021-08-27 11:14:00|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|11798.27|0
1630062850000|2021-08-27 11:14:10|11798.1|11798.1|11798.04|11798.04|11798.1|11798.1|11798.04|11798.04|0
1630062900000|2021-08-27 11:15:00|11798.26|11798.26|11798.26|11798.26|11798.26|11798.26|11798.26|11798.26|0
1630062930000|2021-08-27 11:15:30|11799.49|11799.49|11799.49|11799.49|11799.49|11799.49|11799.49|11799.49|0
1630062940000|2021-08-27 11:15:40|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|11799.84|0
1630062950000|2021-08-27 11:15:50|11800.15|11800.15|11800.25|11800.25|11800.25|11800.25|11800.15|11800.15|0
1630062960000|2021-08-27 11:16:00|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|0
1630063020000|2021-08-27 11:17:00|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|11800.85|0
1630063030000|2021-08-27 11:17:10|11801.21|11801.21|11801.21|11801.21|11801.21|11801.21|11801.21|11801.21|0
1630063040000|2021-08-27 11:17:20|11801.42|11801.42|11801.42|11801.42|11801.42|11801.42|11801.42|11801.42|0
1630063050000|2021-08-27 11:17:30|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|11799.41|0
1630063080000|2021-08-27 11:18:00|11799.58|11799.58|11799.58|11799.58|11799.58|11799.58|11799.58|11799.58|0
1630063090000|2021-08-27 11:18:10|11800.11|11800.11|11800.54|11800.54|11800.54|11800.54|11800.11|11800.11|0
1630063100000|2021-08-27 11:18:20|11800.38|11800.38|11800.14|11800.14|11800.38|11800.38|11800.14|11800.14|0
1630063150000|2021-08-27 11:19:10|11799.88|11799.88|11798.65|11798.65|11799.88|11799.88|11798.65|11798.65|0
1630063160000|2021-08-27 11:19:20|11798.48|11798.48|11798.48|11798.48|11798.72|11798.72|11798.48|11798.48|0
1630063200000|2021-08-27 11:20:00|11798.32|11798.32|11798.08|11798.08|11798.32|11798.32|11798.08|11798.08|0
1630063210000|2021-08-27 11:20:10|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|11797.65|0
1630063220000|2021-08-27 11:20:20|11797.86|11797.86|11797.65|11797.65|11797.86|11797.86|11797.65|11797.65|0
1630063230000|2021-08-27 11:20:30|11797.18|11797.18|11797.18|11797.18|11797.18|11797.18|11797.18|11797.18|0
1630063240000|2021-08-27 11:20:40|11796.75|11796.75|11796.54|11796.54|11796.75|11796.75|11796.54|11796.54|0
1630063260000|2021-08-27 11:21:00|11796.32|11796.32|11795.32|11795.32|11796.32|11796.32|11795.32|11795.32|0
1630063310000|2021-08-27 11:21:50|11794.09|11794.09|11794.09|11794.09|11794.09|11794.09|11794.09|11794.09|0
1630063340000|2021-08-27 11:22:20|11793.75|11793.75|11793.53|11793.53|11793.75|11793.75|11793.53|11793.53|0
1630063350000|2021-08-27 11:22:30|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|11793.29|0
1630063370000|2021-08-27 11:22:50|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|11793.21|0
1630063390000|2021-08-27 11:23:10|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|11793.49|0
1630063400000|2021-08-27 11:23:20|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|11794.49|0
1630063420000|2021-08-27 11:23:40|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|11793.84|0
1630063450000|2021-08-27 11:24:10|11793.57|11793.57|11792.57|11792.57|11793.57|11793.57|11792.57|11792.57|0
1630063460000|2021-08-27 11:24:20|11793.57|11793.57|11793.7|11793.7|11793.7|11793.7|11793.57|11793.57|0
1630063500000|2021-08-27 11:25:00|11793.55|11793.55|11793.55|11793.55|11793.55|11793.55|11793.55|11793.55|0
1630063520000|2021-08-27 11:25:20|11793.76|11793.76|11794.19|11794.19|11794.19|11794.19|11793.76|11793.76|0
1630063540000|2021-08-27 11:25:40|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|11794.37|0
1630063570000|2021-08-27 11:26:10|11794.58|11794.58|11794.58|11794.58|11794.58|11794.58|11794.58|11794.58|0
1630063590000|2021-08-27 11:26:30|11794.38|11794.38|11794.38|11794.38|11794.38|11794.38|11794.38|11794.38|0
1630063600000|2021-08-27 11:26:40|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|11794.75|0
1630063630000|2021-08-27 11:27:10|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|11794.35|0
1630063640000|2021-08-27 11:27:20|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|11794.42|0
1630063650000|2021-08-27 11:27:30|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|11794.21|0
1630063660000|2021-08-27 11:27:40|11793.8|11793.8|11793.65|11793.65|11793.8|11793.8|11793.65|11793.65|0
1630063710000|2021-08-27 11:28:30|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|0
1630063740000|2021-08-27 11:29:00|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|11794.41|0
1630063760000|2021-08-27 11:29:20|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|11793.89|0
1630063790000|2021-08-27 11:29:50|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|0
1630063800000|2021-08-27 11:30:00|11792.48|11792.48|11790.59|11790.59|11792.48|11792.48|11790.59|11790.59|0
1630063810000|2021-08-27 11:30:10|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|11790.81|0
1630063820000|2021-08-27 11:30:20|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|11790.57|0
1630063830000|2021-08-27 11:30:30|11790.33|11790.33|11790.33|11790.33|11790.33|11790.33|11790.09|11790.09|0
1630063840000|2021-08-27 11:30:40|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|11790.56|0
1630063850000|2021-08-27 11:30:50|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|11790.75|0
1630063870000|2021-08-27 11:31:10|11790.27|11790.27|11790.51|11790.51|11790.51|11790.51|11789.26|11789.26|0
1630063880000|2021-08-27 11:31:20|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|11790.58|0
1630063890000|2021-08-27 11:31:30|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|11790.45|0
1630063910000|2021-08-27 11:31:50|11790.69|11790.69|11790.45|11790.45|11790.69|11790.69|11790.45|11790.45|0
1630063930000|2021-08-27 11:32:10|11790.21|11790.21|11789.97|11789.97|11790.21|11790.21|11789.97|11789.97|0
1630063940000|2021-08-27 11:32:20|11790.05|11790.05|11790.05|11790.05|11790.05|11790.05|11790.05|11790.05|0
1630063950000|2021-08-27 11:32:30|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|11789.9|0
1630063960000|2021-08-27 11:32:40|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|11789.73|0
1630063970000|2021-08-27 11:32:50|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|0
1630063980000|2021-08-27 11:33:00|11788.67|11788.67|11787.7|11787.7|11788.67|11788.67|11787.2|11787.2|0
1630064000000|2021-08-27 11:33:20|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|11787.91|0
1630064010000|2021-08-27 11:33:30|11788.08|11788.08|11788.08|11788.08|11788.08|11788.08|11788.08|11788.08|0
1630064020000|2021-08-27 11:33:40|11786.86|11786.86|11787.2|11787.2|11787.2|11787.2|11786.86|11786.86|0
1630064030000|2021-08-27 11:33:50|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|11787.14|0
1630064040000|2021-08-27 11:34:00|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|0
1630064060000|2021-08-27 11:34:20|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|0
1630064070000|2021-08-27 11:34:30|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|11784.54|0
1630064090000|2021-08-27 11:34:50|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|11784.71|0
1630064100000|2021-08-27 11:35:00|11784.49|11784.49|11784.49|11784.49|11784.49|11784.49|11784.49|11784.49|0
1630064110000|2021-08-27 11:35:10|11785.5|11785.5|11785.67|11785.67|11785.67|11785.67|11785.5|11785.5|0
1630064140000|2021-08-27 11:35:40|11785.26|11785.26|11784.9|11784.9|11785.26|11785.26|11784.9|11784.9|0
1630064160000|2021-08-27 11:36:00|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|11784.55|0
1630064170000|2021-08-27 11:36:10|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|11784.89|0
1630064180000|2021-08-27 11:36:20|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|11783.89|0
1630064190000|2021-08-27 11:36:30|11784.05|11784.05|11784.05|11784.05|11784.05|11784.05|11784.05|11784.05|0
1630064210000|2021-08-27 11:36:50|11785.05|11785.05|11785.05|11785.05|11785.05|11785.05|11785.05|11785.05|0
1630064220000|2021-08-27 11:37:00|11783.82|11783.82|11783.17|11783.17|11783.82|11783.82|11783.17|11783.17|0
1630064240000|2021-08-27 11:37:20|11782.17|11782.17|11782.34|11782.34|11782.34|11782.34|11782.17|11782.17|0
1630064280000|2021-08-27 11:38:00|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|0
1630064300000|2021-08-27 11:38:20|11781.95|11781.95|11781.73|11781.73|11781.95|11781.95|11781.73|11781.73|0
1630064330000|2021-08-27 11:38:50|11781.33|11781.33|11781.57|11781.57|11781.57|11781.57|11781.33|11781.33|0
1630064340000|2021-08-27 11:39:00|11781.33|11781.33|11781.57|11781.57|11781.57|11781.57|11781.33|11781.33|0
1630064350000|2021-08-27 11:39:10|11782.57|11782.57|11782.57|11782.57|11782.81|11782.81|11782.57|11782.57|0
1630064370000|2021-08-27 11:39:30|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|11782.95|0
1630064400000|2021-08-27 11:40:00|11782.51|11782.51|11782.59|11782.59|11782.59|11782.59|11782.51|11782.51|0
1630064420000|2021-08-27 11:40:20|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|11783.81|0
1630064440000|2021-08-27 11:40:40|11783.28|11783.28|11783.01|11783.01|11783.28|11783.28|11783.01|11783.01|0
1630064460000|2021-08-27 11:41:00|11783.19|11783.19|11781.77|11781.77|11783.19|11783.19|11781.77|11781.77|0
1630064470000|2021-08-27 11:41:10|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|11782.01|0
1630064480000|2021-08-27 11:41:20|11781.01|11781.01|11780.53|11780.53|11781.01|11781.01|11780.53|11780.53|0
1630064500000|2021-08-27 11:41:40|11780.37|11780.37|11779.86|11779.86|11780.37|11780.37|11779.86|11779.86|0
1630064510000|2021-08-27 11:41:50|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|11780.02|0
1630064520000|2021-08-27 11:42:00|11779.85|11779.85|11780.28|11780.28|11780.28|11780.28|11779.85|11779.85|0
1630064530000|2021-08-27 11:42:10|11780.5|11780.5|11780.72|11780.72|11780.72|11780.72|11780.5|11780.5|0
1630064540000|2021-08-27 11:42:20|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|11780.83|0
1630064560000|2021-08-27 11:42:40|11780.42|11780.42|11780.27|11780.27|11780.42|11780.42|11780.27|11780.27|0
1630064600000|2021-08-27 11:43:20|11780.06|11780.06|11780.2|11780.2|11780.2|11780.2|11780.06|11780.06|0
1630064610000|2021-08-27 11:43:30|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|11780.34|0
1630064640000|2021-08-27 11:44:00|11780.17|11780.17|11780.34|11780.34|11780.34|11780.34|11780|11780|0
1630064650000|2021-08-27 11:44:10|11779.11|11779.11|11779.11|11779.11|11779.11|11779.11|11779.11|11779.11|0
1630064660000|2021-08-27 11:44:20|11778.11|11778.11|11778.11|11778.11|11778.11|11778.11|11778.11|11778.11|0
1630064670000|2021-08-27 11:44:30|11779.11|11779.11|11779.24|11779.24|11779.24|11779.24|11779.11|11779.11|0
1630064690000|2021-08-27 11:44:50|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|11779.37|0
1630064700000|2021-08-27 11:45:00|11779.26|11779.26|11779.26|11779.26|11779.26|11779.26|11779.09|11779.09|0
1630064720000|2021-08-27 11:45:20|11779.18|11779.18|11779.18|11779.18|11779.18|11779.18|11779.18|11779.18|0
1630064740000|2021-08-27 11:45:40|11778.18|11778.18|11778.18|11778.18|11778.18|11778.18|11778.18|11778.18|0
1630064780000|2021-08-27 11:46:20|11777.84|11777.84|11776.2|11776.2|11777.84|11777.84|11776.2|11776.2|0
1630064830000|2021-08-27 11:47:10|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|11776.41|0
1630064850000|2021-08-27 11:47:30|11776.24|11776.24|11776.24|11776.24|11776.24|11776.24|11776.24|11776.24|0
1630064870000|2021-08-27 11:47:50|11776.72|11776.72|11776.72|11776.72|11776.72|11776.72|11776.72|11776.72|0
1630064900000|2021-08-27 11:48:20|11776.65|11776.65|11775.83|11775.83|11776.65|11776.65|11775.42|11775.42|0
1630064910000|2021-08-27 11:48:30|11775.4|11775.4|11775.4|11775.4|11775.4|11775.4|11775.4|11775.4|0
1630064930000|2021-08-27 11:48:50|11774.39|11774.39|11773.39|11773.39|11774.39|11774.39|11773.39|11773.39|0
1630064950000|2021-08-27 11:49:10|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|11772.98|0
1630064970000|2021-08-27 11:49:30|11773.2|11773.2|11774.2|11774.2|11774.2|11774.2|11773.2|11773.2|0
1630064980000|2021-08-27 11:49:40|11773.85|11773.85|11773.85|11773.85|11773.85|11773.85|11773.85|11773.85|0
1630064990000|2021-08-27 11:49:50|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|0
1630065000000|2021-08-27 11:50:00|11773.68|11773.68|11773.61|11773.61|11773.68|11773.68|11773.02|11773.02|0
1630065010000|2021-08-27 11:50:10|11773.46|11773.46|11772.1|11772.1|11773.46|11773.46|11772.1|11772.1|0
1630065030000|2021-08-27 11:50:30|11772.31|11772.31|11772.31|11772.31|11772.31|11772.31|11772.31|11772.31|0
1630065040000|2021-08-27 11:50:40|11772.18|11772.18|11771.92|11771.92|11772.18|11772.18|11771.92|11771.92|0
1630065060000|2021-08-27 11:51:00|11770.69|11770.69|11770|11770|11770.69|11770.69|11769.86|11769.86|0
1630065080000|2021-08-27 11:51:20|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|11769.89|0
1630065090000|2021-08-27 11:51:30|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|11770.13|0
1630065150000|2021-08-27 11:52:30|11769.78|11769.78|11770.24|11770.24|11770.24|11770.24|11769.78|11769.78|0
1630065170000|2021-08-27 11:52:50|11770|11770|11767.54|11767.54|11770|11770|11767.54|11767.54|0
1630065180000|2021-08-27 11:53:00|11767.32|11767.32|11767.1|11767.1|11767.32|11767.32|11767.1|11767.1|0
1630065190000|2021-08-27 11:53:10|11766.1|11766.1|11766.45|11766.45|11766.45|11766.45|11766.1|11766.1|0
1630065200000|2021-08-27 11:53:20|11766.28|11766.28|11766.28|11766.28|11766.28|11766.28|11766.28|11766.28|0
1630065210000|2021-08-27 11:53:30|11766.62|11766.62|11766.36|11766.36|11766.62|11766.62|11766.36|11766.36|0
1630065230000|2021-08-27 11:53:50|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|11766.39|0
1630065240000|2021-08-27 11:54:00|11765.39|11765.39|11765.39|11765.39|11765.39|11765.39|11765.39|11765.39|0
1630065260000|2021-08-27 11:54:20|11765.47|11765.47|11766.7|11766.7|11766.7|11766.7|11765.47|11765.47|0
1630065270000|2021-08-27 11:54:30|11766.79|11766.79|11766.81|11766.81|11766.81|11766.81|11766.79|11766.79|0
1630065300000|2021-08-27 11:55:00|11766.98|11766.98|11766.98|11766.98|11766.98|11766.98|11766.98|11766.98|0
1630065330000|2021-08-27 11:55:30|11767.06|11767.06|11767.68|11767.68|11767.9|11767.9|11766.9|11766.9|0
1630065340000|2021-08-27 11:55:40|11768.69|11768.69|11769.25|11769.25|11769.25|11769.25|11768.69|11768.69|0
1630065350000|2021-08-27 11:55:50|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|11768.89|0
1630065370000|2021-08-27 11:56:10|11768.97|11768.97|11770.99|11770.99|11770.99|11770.99|11768.97|11768.97|0
1630065420000|2021-08-27 11:57:00|11773|11773|11773|11773|11773|11773|11773|11773|0
1630065440000|2021-08-27 11:57:20|11773.17|11773.17|11773.17|11773.17|11773.17|11773.17|11773.17|11773.17|0
1630065450000|2021-08-27 11:57:30|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|11771.94|0
1630065470000|2021-08-27 11:57:50|11772.3|11772.3|11772.3|11772.3|11772.3|11772.3|11772.3|11772.3|0
1630065480000|2021-08-27 11:58:00|11771.89|11771.89|11771.89|11771.89|11771.89|11771.89|11771.89|11771.89|0
1630065500000|2021-08-27 11:58:20|11771.62|11771.62|11771.89|11771.89|11771.89|11771.89|11771.36|11771.36|0
1630065510000|2021-08-27 11:58:30|11771.48|11771.48|11771.84|11771.84|11772.01|11772.01|11771.48|11771.48|0
1630065540000|2021-08-27 11:59:00|11772.19|11772.19|11772.36|11772.36|11772.36|11772.36|11772.19|11772.19|0
1630065550000|2021-08-27 11:59:10|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|11771.13|0
1630065560000|2021-08-27 11:59:20|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|11770.22|0
1630065570000|2021-08-27 11:59:30|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|11770.43|0
1630065600000|2021-08-27 12:00:00|11769.72|11769.72|11769.6|11769.6|11769.72|11769.72|11769.58|11769.58|0
1630065620000|2021-08-27 12:00:20|11770|11770|11770.24|11770.24|11770.24|11770.24|11770|11770|0
1630065630000|2021-08-27 12:00:30|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|11770.65|0
1630065640000|2021-08-27 12:00:40|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|11770.87|0
1630065650000|2021-08-27 12:00:50|11769.86|11769.86|11769.86|11769.86|11769.86|11769.86|11769.86|11769.86|0
1630065660000|2021-08-27 12:01:00|11770.1|11770.1|11770.1|11770.1|11770.1|11770.1|11770.1|11770.1|0
1630065730000|2021-08-27 12:02:10|11771.11|11771.11|11772.34|11772.34|11772.34|11772.34|11771.11|11771.11|0
1630065740000|2021-08-27 12:02:20|11772.63|11772.63|11772.63|11772.63|11772.63|11772.63|11772.63|11772.63|0
1630065750000|2021-08-27 12:02:30|11773.63|11773.63|11773.46|11773.46|11773.63|11773.63|11773.46|11773.46|0
1630065760000|2021-08-27 12:02:40|11773.63|11773.63|11774.72|11774.72|11774.86|11774.86|11773.63|11773.63|0
1630065780000|2021-08-27 12:03:00|11774.66|11774.66|11775.07|11775.07|11775.07|11775.07|11774.66|11774.66|0
1630065800000|2021-08-27 12:03:20|11775.29|11775.29|11775.5|11775.5|11775.5|11775.5|11775.29|11775.29|0
1630065840000|2021-08-27 12:04:00|11776.02|11776.02|11775.87|11775.87|11776.02|11776.02|11775.87|11775.87|0
1630065860000|2021-08-27 12:04:20|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|11776.58|0
1630065880000|2021-08-27 12:04:40|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|11777.59|0
1630065930000|2021-08-27 12:05:30|11777.85|11777.85|11779.08|11779.08|11779.08|11779.08|11777.85|11777.85|0
1630065950000|2021-08-27 12:05:50|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|11780.5|0
1630065970000|2021-08-27 12:06:10|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|11780.91|0
1630066010000|2021-08-27 12:06:50|11781|11781|11781|11781|11781|11781|11781|11781|0
1630066020000|2021-08-27 12:07:00|11781.07|11781.07|11783.81|11783.81|11783.81|11783.81|11781.07|11781.07|0
1630066060000|2021-08-27 12:07:40|11784.02|11784.02|11784.43|11784.43|11784.43|11784.43|11784.02|11784.02|0
1630066080000|2021-08-27 12:08:00|11783.37|11783.37|11783.54|11783.54|11783.54|11783.54|11783.37|11783.37|0
1630066090000|2021-08-27 12:08:10|11783.95|11783.95|11783.95|11783.95|11783.95|11783.95|11783.95|11783.95|0
1630066100000|2021-08-27 12:08:20|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|11784.27|0
1630066130000|2021-08-27 12:08:50|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|0
1630066140000|2021-08-27 12:09:00|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|11783.52|0
1630066150000|2021-08-27 12:09:10|11781.51|11781.51|11781.51|11781.51|11781.51|11781.51|11781.51|11781.51|0
1630066170000|2021-08-27 12:09:30|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|11782.32|0
1630066230000|2021-08-27 12:10:30|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|0
1630066240000|2021-08-27 12:10:40|11782.58|11782.58|11782.58|11782.58|11782.58|11782.58|11782.58|11782.58|0
1630066300000|2021-08-27 12:11:40|11782.74|11782.74|11782.72|11782.72|11782.74|11782.74|11782.72|11782.72|0
1630066310000|2021-08-27 12:11:50|11782.69|11782.69|11782.63|11782.63|11782.69|11782.69|11782.63|11782.63|0
1630066320000|2021-08-27 12:12:00|11782.76|11782.76|11782.71|11782.71|11782.76|11782.76|11782.71|11782.71|0
1630066340000|2021-08-27 12:12:20|11782.37|11782.37|11782.37|11782.37|11782.37|11782.37|11782.37|11782.37|0
1630066360000|2021-08-27 12:12:40|11784.38|11784.38|11784.52|11784.52|11784.61|11784.61|11784.38|11784.38|0
1630066400000|2021-08-27 12:13:20|11784.54|11784.54|11784.58|11784.58|11784.58|11784.58|11784.54|11784.54|0
1630066410000|2021-08-27 12:13:30|11784.99|11784.99|11784.99|11784.99|11784.99|11784.99|11784.99|11784.99|0
1630066450000|2021-08-27 12:14:10|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|11785.3|0
1630066520000|2021-08-27 12:15:20|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|11785.47|0
1630066530000|2021-08-27 12:15:30|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|11785.34|0
1630066540000|2021-08-27 12:15:40|11785.29|11785.29|11785.5|11785.5|11785.5|11785.5|11785.29|11785.29|0
1630066550000|2021-08-27 12:15:50|11784.27|11784.27|11784.51|11784.51|11784.51|11784.51|11784.27|11784.27|0
1630066580000|2021-08-27 12:16:20|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|11784.73|0
1630066590000|2021-08-27 12:16:30|11784.32|11784.32|11783.91|11783.91|11784.32|11784.32|11783.91|11783.91|0
1630066600000|2021-08-27 12:16:40|11784.02|11784.02|11784.02|11784.02|11784.02|11784.02|11784.02|11784.02|0
1630066620000|2021-08-27 12:17:00|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|11783.78|0
1630066630000|2021-08-27 12:17:10|11783.54|11783.54|11781.52|11781.52|11783.54|11783.54|11781.52|11781.52|0
1630066650000|2021-08-27 12:17:30|11781.56|11781.56|11781.56|11781.56|11781.56|11781.56|11781.56|11781.56|0
1630066680000|2021-08-27 12:18:00|11779.55|11779.55|11779.71|11779.71|11779.71|11779.71|11779.55|11779.55|0
1630066700000|2021-08-27 12:18:20|11779.69|11779.69|11779.73|11779.73|11779.73|11779.73|11779.69|11779.69|0
1630066710000|2021-08-27 12:18:30|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|11779.71|0
1630066720000|2021-08-27 12:18:40|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|0
1630066730000|2021-08-27 12:18:50|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|11779.38|0
1630066740000|2021-08-27 12:19:00|11779.11|11779.11|11779.11|11779.11|11779.11|11779.11|11779.11|11779.11|0
1630066760000|2021-08-27 12:19:20|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|0
1630066770000|2021-08-27 12:19:30|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|11779.02|0
1630066780000|2021-08-27 12:19:40|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|11779.24|0
1630066810000|2021-08-27 12:20:10|11779.37|11779.37|11779.06|11779.06|11779.37|11779.37|11778.86|11778.86|0
1630066820000|2021-08-27 12:20:20|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|0
1630066830000|2021-08-27 12:20:30|11778.88|11778.88|11778.88|11778.88|11778.88|11778.88|11778.88|11778.88|0
1630066850000|2021-08-27 12:20:50|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|11779.7|0
1630066870000|2021-08-27 12:21:10|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|11779.34|0
1630066890000|2021-08-27 12:21:30|11779.1|11779.1|11779.58|11779.58|11779.58|11779.58|11779.1|11779.1|0
1630066900000|2021-08-27 12:21:40|11780.59|11780.59|11780.51|11780.51|11780.59|11780.59|11780.51|11780.51|0
1630066910000|2021-08-27 12:21:50|11780.75|11780.75|11779.82|11779.82|11780.83|11780.83|11779.82|11779.82|0
1630066920000|2021-08-27 12:22:00|11779.6|11779.6|11779.39|11779.39|11779.6|11779.6|11779.39|11779.39|0
1630066930000|2021-08-27 12:22:10|11779.6|11779.6|11779.6|11779.6|11779.6|11779.6|11779.6|11779.6|0
1630066950000|2021-08-27 12:22:30|11779.45|11779.45|11779.3|11779.3|11779.45|11779.45|11779.3|11779.3|0
1630066980000|2021-08-27 12:23:00|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|11778.07|0
1630067020000|2021-08-27 12:23:40|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|11778.22|0
1630067030000|2021-08-27 12:23:50|11778.46|11778.46|11778.46|11778.46|11778.46|11778.46|11778.46|11778.46|0
1630067040000|2021-08-27 12:24:00|11778.7|11778.7|11778.7|11778.7|11778.7|11778.7|11778.7|11778.7|0
1630067060000|2021-08-27 12:24:20|11778.62|11778.62|11778.46|11778.46|11778.62|11778.62|11778.46|11778.46|0
1630067070000|2021-08-27 12:24:30|11778.31|11778.31|11778.31|11778.31|11778.31|11778.31|11778.31|11778.31|0
1630067100000|2021-08-27 12:25:00|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|11778.04|0
1630067130000|2021-08-27 12:25:30|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|11778.39|0
1630067160000|2021-08-27 12:26:00|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|11778.61|0
1630067180000|2021-08-27 12:26:20|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|11778.53|0
1630067190000|2021-08-27 12:26:30|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|11778.94|0
1630067210000|2021-08-27 12:26:50|11779.94|11779.94|11779.94|11779.94|11779.94|11779.94|11779.94|11779.94|0
1630067230000|2021-08-27 12:27:10|11780.51|11780.51|11780.3|11780.3|11780.51|11780.51|11780.3|11780.3|0
1630067250000|2021-08-27 12:27:30|11779.07|11779.07|11779.28|11779.28|11779.28|11779.28|11779.07|11779.07|0
1630067270000|2021-08-27 12:27:50|11779.55|11779.55|11778.81|11778.81|11779.55|11779.55|11778.54|11778.54|0
1630067300000|2021-08-27 12:28:20|11779.98|11779.98|11779.98|11779.98|11779.98|11779.98|11779.98|11779.98|0
1630067330000|2021-08-27 12:28:50|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|11779.58|0
1630067390000|2021-08-27 12:29:50|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|11780.06|0
1630067400000|2021-08-27 12:30:00|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|11782.07|0
1630067440000|2021-08-27 12:30:40|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|0
1630067450000|2021-08-27 12:30:50|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|11780.89|0
1630067460000|2021-08-27 12:31:00|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|11781.89|0
1630067490000|2021-08-27 12:31:30|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|11782.06|0
1630067520000|2021-08-27 12:32:00|11782.23|11782.23|11782.47|11782.47|11782.47|11782.47|11782.23|11782.23|0
1630067540000|2021-08-27 12:32:20|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|0
1630067550000|2021-08-27 12:32:30|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|11783.29|0
1630067560000|2021-08-27 12:32:40|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|11783.7|0
1630067580000|2021-08-27 12:33:00|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|11784.11|0
1630067600000|2021-08-27 12:33:20|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|0
1630067610000|2021-08-27 12:33:30|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|11785.51|0
1630067620000|2021-08-27 12:33:40|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|11784.28|0
1630067630000|2021-08-27 12:33:50|11784.62|11784.62|11783.39|11783.39|11784.62|11784.62|11783.39|11783.39|0
1630067640000|2021-08-27 12:34:00|11783.18|11783.18|11783.18|11783.18|11784.18|11784.18|11783.18|11783.18|0
1630067660000|2021-08-27 12:34:20|11783.53|11783.53|11786.22|11786.22|11786.22|11786.22|11783.53|11783.53|0
1630067670000|2021-08-27 12:34:30|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|11786.01|0
1630067680000|2021-08-27 12:34:40|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|11786.22|0
1630067690000|2021-08-27 12:34:50|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|11786.44|0
1630067700000|2021-08-27 12:35:00|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|11786.61|0
1630067710000|2021-08-27 12:35:10|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|11786.2|0
1630067750000|2021-08-27 12:35:50|11786.12|11786.12|11786.2|11786.2|11786.2|11786.2|11786.12|11786.12|0
1630067760000|2021-08-27 12:36:00|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|11786.55|0
1630067820000|2021-08-27 12:37:00|11786.04|11786.04|11786.04|11786.04|11786.04|11786.04|11786.04|11786.04|0
1630067840000|2021-08-27 12:37:20|11785.64|11785.64|11785.06|11785.06|11785.64|11785.64|11785.06|11785.06|0
1630067850000|2021-08-27 12:37:30|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|11785.27|0
1630067870000|2021-08-27 12:37:50|11785.22|11785.22|11784.99|11784.99|11785.53|11785.53|11784.82|11784.82|0
1630067880000|2021-08-27 12:38:00|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|11785.07|0
1630067900000|2021-08-27 12:38:20|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|11785.24|0
1630067910000|2021-08-27 12:38:30|11785.65|11785.65|11787.57|11787.57|11787.66|11787.66|11785.65|11785.65|0
1630067920000|2021-08-27 12:38:40|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|11787.3|0
1630067940000|2021-08-27 12:39:00|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|11786.97|0
1630067960000|2021-08-27 12:39:20|11786.62|11786.62|11786.62|11786.62|11786.62|11786.62|11786.62|11786.62|0
1630068000000|2021-08-27 12:40:00|11786.4|11786.4|11785.99|11785.99|11786.4|11786.4|11785.99|11785.99|0
1630068010000|2021-08-27 12:40:10|11785.18|11785.18|11785.18|11785.18|11785.18|11785.18|11785.18|11785.18|0
1630068020000|2021-08-27 12:40:20|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|0
1630068060000|2021-08-27 12:41:00|11784.17|11784.17|11782.94|11782.94|11784.17|11784.17|11782.94|11782.94|0
1630068100000|2021-08-27 12:41:40|11782.68|11782.68|11782.6|11782.6|11782.82|11782.82|11782.6|11782.6|0
1630068110000|2021-08-27 12:41:50|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|11782.96|0
1630068130000|2021-08-27 12:42:10|11783.05|11783.05|11783.05|11783.05|11783.05|11783.05|11782.99|11782.99|0
1630068160000|2021-08-27 12:42:40|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|11783.21|0
1630068170000|2021-08-27 12:42:50|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|11783.13|0
1630068200000|2021-08-27 12:43:20|11782.92|11782.92|11782.89|11782.89|11783.08|11783.08|11782.7|11782.7|0
1630068210000|2021-08-27 12:43:30|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|11782.67|0
1630068220000|2021-08-27 12:43:40|11782.54|11782.54|11781.74|11781.74|11782.54|11782.54|11781.74|11781.74|0
1630068230000|2021-08-27 12:43:50|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|11781.5|0
1630068240000|2021-08-27 12:44:00|11781.91|11781.91|11781.69|11781.69|11782.26|11782.26|11781.69|11781.69|0
1630068250000|2021-08-27 12:44:10|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|11781.88|0
1630068270000|2021-08-27 12:44:30|11781.37|11781.37|11780.73|11780.73|11781.37|11781.37|11780.73|11780.73|0
1630068280000|2021-08-27 12:44:40|11780.37|11780.37|11780.59|11780.59|11780.59|11780.59|11780.37|11780.37|0
1630068290000|2021-08-27 12:44:50|11779.77|11779.77|11777.9|11777.9|11779.77|11779.77|11777.9|11777.9|0
1630068300000|2021-08-27 12:45:00|11777.96|11777.96|11777.96|11777.96|11777.96|11777.96|11777.96|11777.96|0
1630068310000|2021-08-27 12:45:10|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|11778.03|0
1630068320000|2021-08-27 12:45:20|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|0
1630068340000|2021-08-27 12:45:40|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|0
1630068350000|2021-08-27 12:45:50|11777.53|11777.53|11777.53|11777.53|11777.53|11777.53|11777.39|11777.39|0
1630068360000|2021-08-27 12:46:00|11777.18|11777.18|11776.06|11776.06|11777.18|11777.18|11776.06|11776.06|0
1630068370000|2021-08-27 12:46:10|11775.85|11775.85|11775.85|11775.85|11775.85|11775.85|11775.85|11775.85|0
1630068380000|2021-08-27 12:46:20|11775.8|11775.8|11775.92|11775.92|11775.92|11775.92|11775.8|11775.8|0
1630068390000|2021-08-27 12:46:30|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|11776.74|0
1630068400000|2021-08-27 12:46:40|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|0
1630068410000|2021-08-27 12:46:50|11776.28|11776.28|11775.28|11775.28|11776.28|11776.28|11775.28|11775.28|0
1630068420000|2021-08-27 12:47:00|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|0
1630068470000|2021-08-27 12:47:50|11774.68|11774.68|11774.64|11774.64|11774.68|11774.68|11774.64|11774.64|0
1630068500000|2021-08-27 12:48:20|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|11774.4|0
1630068520000|2021-08-27 12:48:40|11773.94|11773.94|11773.94|11773.94|11773.94|11773.94|11773.94|11773.94|0
1630068530000|2021-08-27 12:48:50|11773.58|11773.58|11773.33|11773.33|11774.81|11774.81|11773.33|11773.33|0
1630068540000|2021-08-27 12:49:00|11772.32|11772.32|11772.32|11772.32|11772.32|11772.32|11772.32|11772.32|0
1630068580000|2021-08-27 12:49:40|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|11773.33|0
1630068590000|2021-08-27 12:49:50|11774.33|11774.33|11774.33|11774.33|11774.33|11774.33|11774.33|11774.33|0
1630068600000|2021-08-27 12:50:00|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|11774.54|0
1630068620000|2021-08-27 12:50:20|11774.57|11774.57|11774.93|11774.93|11774.93|11774.93|11774.57|11774.57|0
1630068630000|2021-08-27 12:50:30|11775.33|11775.33|11776.34|11776.34|11776.34|11776.34|11775.33|11775.33|0
1630068700000|2021-08-27 12:51:40|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|11776.12|0
1630068720000|2021-08-27 12:52:00|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|11775.97|0
1630068730000|2021-08-27 12:52:10|11775.56|11775.56|11773.16|11773.16|11775.56|11775.56|11773.16|11773.16|0
1630068770000|2021-08-27 12:52:50|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|11773.02|0
1630068780000|2021-08-27 12:53:00|11772.89|11772.89|11772.89|11772.89|11772.89|11772.89|11772.89|11772.89|0
1630068790000|2021-08-27 12:53:10|11771.88|11771.88|11771.88|11771.88|11771.88|11771.88|11771.88|11771.88|0
1630068800000|2021-08-27 12:53:20|11772.12|11772.12|11771.62|11771.62|11772.12|11772.12|11771.62|11771.62|0
1630068820000|2021-08-27 12:53:40|11771.56|11771.56|11771.42|11771.42|11771.56|11771.56|11771.42|11771.42|0
1630068830000|2021-08-27 12:53:50|11772.07|11772.07|11771.63|11771.63|11772.07|11772.07|11771.63|11771.63|0
1630068840000|2021-08-27 12:54:00|11771.42|11771.42|11770.75|11770.75|11771.42|11771.42|11770.75|11770.75|0
1630068880000|2021-08-27 12:54:40|11770.48|11770.48|11770.31|11770.31|11770.48|11770.48|11770.31|11770.31|0
1630068890000|2021-08-27 12:54:50|11770.27|11770.27|11770|11770|11770.27|11770.27|11770|11770|0
1630068910000|2021-08-27 12:55:10|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|11771.23|0
1630068940000|2021-08-27 12:55:40|11771.19|11771.19|11771.19|11771.19|11771.19|11771.19|11771.19|11771.19|0
1630068950000|2021-08-27 12:55:50|11771.01|11771.01|11770.99|11770.99|11771.01|11771.01|11770.99|11770.99|0
1630068960000|2021-08-27 12:56:00|11770.9|11770.9|11771.01|11771.01|11771.01|11771.01|11770.88|11770.88|0
1630068970000|2021-08-27 12:56:10|11770.79|11770.79|11769.77|11769.77|11770.79|11770.79|11769.77|11769.77|0
1630068980000|2021-08-27 12:56:20|11769.64|11769.64|11769.6|11769.6|11769.64|11769.64|11769.6|11769.6|0
1630068990000|2021-08-27 12:56:30|11769.47|11769.47|11769.47|11769.47|11769.62|11769.62|11769.47|11769.47|0
1630069000000|2021-08-27 12:56:40|11768.76|11768.76|11768.67|11768.67|11768.84|11768.84|11768.67|11768.67|0
1630069020000|2021-08-27 12:57:00|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|11767.83|11767.83|0
1630069030000|2021-08-27 12:57:10|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|11768.67|0
1630069040000|2021-08-27 12:57:20|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|11768.84|0
1630069060000|2021-08-27 12:57:40|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|11768.7|0
1630069070000|2021-08-27 12:57:50|11768.87|11768.87|11768.87|11768.87|11768.87|11768.87|11768.87|11768.87|0
1630069100000|2021-08-27 12:58:20|11767.65|11767.65|11768.05|11768.05|11768.05|11768.05|11767.65|11767.65|0
1630069140000|2021-08-27 12:59:00|11767.84|11767.84|11768.06|11768.06|11768.06|11768.06|11767.84|11767.84|0
1630069170000|2021-08-27 12:59:30|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|11768.49|0
1630069190000|2021-08-27 12:59:50|11768.22|11768.22|11768.22|11768.22|11768.22|11768.22|11768.22|11768.22|0
1630069200000|2021-08-27 13:00:00|11768.44|11768.44|11769.05|11769.05|11769.05|11769.05|11768.44|11768.44|0
1630069230000|2021-08-27 13:00:30|11768.64|11768.64|11769.05|11769.05|11769.05|11769.05|11768.64|11768.64|0
1630069260000|2021-08-27 13:01:00|11769.4|11769.4|11769.4|11769.4|11769.4|11769.4|11769.4|11769.4|0
1630069270000|2021-08-27 13:01:10|11769.76|11769.76|11771.04|11771.04|11771.2|11771.2|11769.76|11769.76|0
1630069280000|2021-08-27 13:01:20|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|11771.09|0
1630069290000|2021-08-27 13:01:30|11772.1|11772.1|11772.77|11772.77|11772.77|11772.77|11772.1|11772.1|0
1630069300000|2021-08-27 13:01:40|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|11772.9|0
1630069320000|2021-08-27 13:02:00|11774.13|11774.13|11774.13|11774.13|11774.13|11774.13|11774.13|11774.13|0
1630069340000|2021-08-27 13:02:20|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|0
1630069370000|2021-08-27 13:02:50|11773.84|11773.84|11773.84|11773.84|11773.84|11773.84|11773.84|11773.84|0
1630069380000|2021-08-27 13:03:00|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|0
1630069390000|2021-08-27 13:03:10|11773.76|11773.76|11774.27|11774.27|11774.27|11774.27|11773.76|11773.76|0
1630069430000|2021-08-27 13:03:50|11774.1|11774.1|11774.24|11774.24|11774.24|11774.24|11774.1|11774.1|0
1630069450000|2021-08-27 13:04:10|11774.39|11774.39|11774.31|11774.31|11774.39|11774.39|11774.31|11774.31|0
1630069460000|2021-08-27 13:04:20|11774.48|11774.48|11774.48|11774.48|11774.48|11774.48|11774.48|11774.48|0
1630069470000|2021-08-27 13:04:30|11774.31|11774.31|11774.31|11774.31|11774.31|11774.31|11774.31|11774.31|0
1630069500000|2021-08-27 13:05:00|11774.12|11774.12|11774.39|11774.39|11774.39|11774.39|11773.96|11773.96|0
1630069510000|2021-08-27 13:05:10|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|0
1630069530000|2021-08-27 13:05:30|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|0
1630069570000|2021-08-27 13:06:10|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|11774.66|0
1630069610000|2021-08-27 13:06:50|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|11774.44|0
1630069640000|2021-08-27 13:07:20|11774.41|11774.41|11774.23|11774.23|11774.41|11774.41|11774.23|11774.23|0
1630069650000|2021-08-27 13:07:30|11774.38|11774.38|11774.38|11774.38|11774.38|11774.38|11774.38|11774.38|0
1630069660000|2021-08-27 13:07:40|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|11773.37|0
1630069690000|2021-08-27 13:08:10|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|11773.55|0
1630069700000|2021-08-27 13:08:20|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|11774.77|0
1630069710000|2021-08-27 13:08:30|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|0
1630069740000|2021-08-27 13:09:00|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|11775.03|0
1630069780000|2021-08-27 13:09:40|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|0
1630069790000|2021-08-27 13:09:50|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|11774.84|0
1630069800000|2021-08-27 13:10:00|11774.43|11774.43|11774.43|11774.43|11774.43|11774.43|11774.43|11774.43|0
1630069820000|2021-08-27 13:10:20|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|11774.02|0
1630069850000|2021-08-27 13:10:50|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|11774.19|0
1630069860000|2021-08-27 13:11:00|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|11775.2|0
1630069890000|2021-08-27 13:11:30|11775.27|11775.27|11775.2|11775.2|11775.27|11775.27|11775.2|11775.2|0
1630069910000|2021-08-27 13:11:50|11775.37|11775.37|11775.37|11775.37|11775.37|11775.37|11775.37|11775.37|0
1630069930000|2021-08-27 13:12:10|11775.53|11775.53|11775.53|11775.53|11775.53|11775.53|11775.53|11775.53|0
1630069960000|2021-08-27 13:12:40|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|0
1630069970000|2021-08-27 13:12:50|11774.63|11774.63|11775.9|11775.9|11775.9|11775.9|11774.63|11774.63|0
1630069980000|2021-08-27 13:13:00|11776.07|11776.07|11775.91|11775.91|11776.07|11776.07|11775.91|11775.91|0
1630070050000|2021-08-27 13:14:10|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|11774.68|0
1630070080000|2021-08-27 13:14:40|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|11774.47|0
1630070090000|2021-08-27 13:14:50|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|0
1630070100000|2021-08-27 13:15:00|11775.46|11775.46|11775.11|11775.11|11775.46|11775.46|11775.11|11775.11|0
1630070110000|2021-08-27 13:15:10|11774.1|11774.1|11774.1|11774.1|11774.1|11774.1|11774.1|11774.1|0
1630070120000|2021-08-27 13:15:20|11773.76|11773.76|11773.76|11773.76|11773.76|11773.76|11773.76|11773.76|0
1630070130000|2021-08-27 13:15:30|11773.59|11773.59|11773.59|11773.59|11773.59|11773.59|11773.59|11773.59|0
1630070150000|2021-08-27 13:15:50|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|11773.51|0
1630070160000|2021-08-27 13:16:00|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|11773.73|0
1630070170000|2021-08-27 13:16:10|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|11774.14|0
1630070240000|2021-08-27 13:17:20|11773.97|11773.97|11773.97|11773.97|11773.97|11773.97|11773.97|11773.97|0
1630070250000|2021-08-27 13:17:30|11774.31|11774.31|11774.32|11774.32|11774.72|11774.72|11774.31|11774.31|0
1630070270000|2021-08-27 13:17:50|11774.56|11774.56|11774.56|11774.56|11774.56|11774.56|11774.56|11774.56|0
1630070280000|2021-08-27 13:18:00|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|0
1630070310000|2021-08-27 13:18:30|11774.39|11774.39|11774.39|11774.39|11774.39|11774.39|11774.39|11774.39|0
1630070320000|2021-08-27 13:18:40|11773.98|11773.98|11771.98|11771.98|11773.98|11773.98|11771.98|11771.98|0
1630070330000|2021-08-27 13:18:50|11770.97|11770.97|11771.98|11771.98|11771.98|11771.98|11770.97|11770.97|0
1630070350000|2021-08-27 13:19:10|11772.98|11772.98|11772.76|11772.76|11773|11773|11772.76|11772.76|0
1630070360000|2021-08-27 13:19:20|11772.78|11772.78|11773.19|11773.19|11773.19|11773.19|11772.78|11772.78|0
1630070370000|2021-08-27 13:19:30|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|11773.4|0
1630070400000|2021-08-27 13:20:00|11773.67|11773.67|11773.67|11773.67|11773.67|11773.67|11773.67|11773.67|0
1630070410000|2021-08-27 13:20:10|11774.38|11774.38|11773.67|11773.67|11774.38|11774.38|11773.32|11773.32|0
1630070420000|2021-08-27 13:20:20|11773.76|11773.76|11773.76|11773.76|11773.76|11773.76|11773.76|11773.76|0
1630070430000|2021-08-27 13:20:30|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|11773.49|0
1630070440000|2021-08-27 13:20:40|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|11773.71|0
1630070450000|2021-08-27 13:20:50|11773.61|11773.61|11777.13|11777.13|11777.13|11777.13|11773.61|11773.61|0
1630070460000|2021-08-27 13:21:00|11777.47|11777.47|11777.92|11777.92|11777.92|11777.92|11777.13|11777.13|0
1630070470000|2021-08-27 13:21:10|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|11778.33|0
1630070480000|2021-08-27 13:21:20|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|0
1630070490000|2021-08-27 13:21:30|11779.15|11779.15|11779.15|11779.15|11779.15|11779.15|11779.15|11779.15|0
1630070500000|2021-08-27 13:21:40|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|11778.74|0
1630070550000|2021-08-27 13:22:30|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|11779.97|0
1630070560000|2021-08-27 13:22:40|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|11780.97|0
1630070570000|2021-08-27 13:22:50|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|11780.76|0
1630070580000|2021-08-27 13:23:00|11780.35|11780.35|11778.17|11778.17|11780.35|11780.35|11778.17|11778.17|0
1630070610000|2021-08-27 13:23:30|11777.66|11777.66|11778.06|11778.06|11778.06|11778.06|11777.66|11777.66|0
1630070630000|2021-08-27 13:23:50|11778.3|11778.3|11778.22|11778.22|11778.3|11778.3|11778.22|11778.22|0
1630070640000|2021-08-27 13:24:00|11778.04|11778.04|11777.61|11777.61|11778.04|11778.04|11777.61|11777.61|0
1630070650000|2021-08-27 13:24:10|11777.37|11777.37|11777.61|11777.61|11777.61|11777.61|11777.37|11777.37|0
1630070670000|2021-08-27 13:24:30|11778.01|11778.01|11777.61|11777.61|11778.01|11778.01|11777.61|11777.61|0
1630070680000|2021-08-27 13:24:40|11777.39|11777.39|11776.96|11776.96|11777.39|11777.39|11776.96|11776.96|0
1630070700000|2021-08-27 13:25:00|11777.13|11777.13|11778.13|11778.13|11778.13|11778.13|11777.13|11777.13|0
1630070740000|2021-08-27 13:25:40|11778.38|11778.38|11778.38|11778.38|11778.38|11778.38|11778.38|11778.38|0
1630070750000|2021-08-27 13:25:50|11778.9|11778.9|11775.9|11775.9|11778.9|11778.9|11775.9|11775.9|0
1630070760000|2021-08-27 13:26:00|11775.72|11775.72|11775.56|11775.56|11775.72|11775.72|11775.56|11775.56|0
1630070770000|2021-08-27 13:26:10|11775.32|11775.32|11775.43|11775.43|11775.43|11775.43|11775.32|11775.32|0
1630070780000|2021-08-27 13:26:20|11775.69|11775.69|11775.69|11775.69|11775.69|11775.69|11775.69|11775.69|0
1630070790000|2021-08-27 13:26:30|11776.7|11776.7|11776.7|11776.7|11776.7|11776.7|11776.7|11776.7|0
1630070810000|2021-08-27 13:26:50|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|11776.54|0
1630070820000|2021-08-27 13:27:00|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|0
1630070830000|2021-08-27 13:27:10|11776.1|11776.1|11774.47|11774.47|11776.1|11776.1|11774.47|11774.47|0
1630070840000|2021-08-27 13:27:20|11774.81|11774.81|11774.63|11774.63|11774.81|11774.81|11774.63|11774.63|0
1630070860000|2021-08-27 13:27:40|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|11774.74|0
1630070870000|2021-08-27 13:27:50|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|11774.82|0
1630070880000|2021-08-27 13:28:00|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|11776.05|0
1630070890000|2021-08-27 13:28:10|11776.28|11776.28|11776.63|11776.63|11776.63|11776.63|11776.28|11776.28|0
1630070900000|2021-08-27 13:28:20|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|11777.86|0
1630070910000|2021-08-27 13:28:30|11777.96|11777.96|11777.83|11777.83|11777.96|11777.96|11777.83|11777.83|0
1630070940000|2021-08-27 13:29:00|11778.24|11778.24|11778.24|11778.24|11778.24|11778.24|11778.24|11778.24|0
1630070990000|2021-08-27 13:29:50|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|11778.1|0
1630071000000|2021-08-27 13:30:00|11777.84|11777.84|11777.19|11777.19|11778.2|11778.2|11777.19|11777.19|0
1630071010000|2021-08-27 13:30:10|11777.27|11777.27|11777.45|11777.45|11777.45|11777.45|11777.27|11777.27|0
1630071020000|2021-08-27 13:30:20|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|11777.83|0
1630071040000|2021-08-27 13:30:40|11778.31|11778.31|11778.31|11778.31|11778.31|11778.31|11778.31|11778.31|0
1630071060000|2021-08-27 13:31:00|11778.15|11778.15|11777.72|11777.72|11778.15|11778.15|11777.72|11777.72|0
1630071070000|2021-08-27 13:31:10|11777.56|11777.56|11777.68|11777.68|11778.69|11778.69|11777.56|11777.56|0
1630071100000|2021-08-27 13:31:40|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|11776.86|0
1630071110000|2021-08-27 13:31:50|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|11777.02|0
1630071120000|2021-08-27 13:32:00|11777.38|11777.38|11777.38|11777.38|11777.38|11777.38|11777.38|11777.38|0
1630071130000|2021-08-27 13:32:10|11777.79|11777.79|11778.79|11778.79|11778.79|11778.79|11777.79|11777.79|0
1630071140000|2021-08-27 13:32:20|11779.2|11779.2|11779.2|11779.2|11779.2|11779.2|11779.2|11779.2|0
1630071160000|2021-08-27 13:32:40|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|11779.41|0
1630071170000|2021-08-27 13:32:50|11780.42|11780.42|11780.63|11780.63|11780.63|11780.63|11780.42|11780.42|0
1630071190000|2021-08-27 13:33:10|11780.23|11780.23|11779.22|11779.22|11780.23|11780.23|11779.22|11779.22|0
1630071210000|2021-08-27 13:33:30|11778.46|11778.46|11778.24|11778.24|11778.46|11778.46|11778.24|11778.24|0
1630071220000|2021-08-27 13:33:40|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|11779.25|0
1630071230000|2021-08-27 13:33:50|11779.66|11779.66|11779.66|11779.66|11779.66|11779.66|11779.66|11779.66|0
1630071250000|2021-08-27 13:34:10|11778.65|11778.65|11779.17|11779.17|11779.17|11779.17|11778.65|11778.65|0
1630071260000|2021-08-27 13:34:20|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|11780.4|0
1630071270000|2021-08-27 13:34:30|11780.51|11780.51|11780.51|11780.51|11780.51|11780.51|11780.51|11780.51|0
1630071300000|2021-08-27 13:35:00|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|11780.68|0
1630071310000|2021-08-27 13:35:10|11781.68|11781.68|11781.9|11781.9|11781.9|11781.9|11781.68|11781.68|0
1630071330000|2021-08-27 13:35:30|11781.98|11781.98|11781.98|11781.98|11781.98|11781.98|11781.98|11781.98|0
1630071340000|2021-08-27 13:35:40|11782.02|11782.02|11782.02|11782.02|11782.02|11782.02|11782.02|11782.02|0
1630071350000|2021-08-27 13:35:50|11782|11782|11780.77|11780.77|11782|11782|11780.77|11780.77|0
1630071360000|2021-08-27 13:36:00|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|11780.69|0
1630071370000|2021-08-27 13:36:10|11780.86|11780.86|11777.14|11777.14|11780.86|11780.86|11777.14|11777.14|0
1630071380000|2021-08-27 13:36:20|11776.73|11776.73|11776.53|11776.53|11776.73|11776.73|11776.37|11776.37|0
1630071420000|2021-08-27 13:37:00|11776.75|11776.75|11776.99|11776.99|11776.99|11776.99|11776.75|11776.75|0
1630071430000|2021-08-27 13:37:10|11777.2|11777.2|11775.79|11775.79|11777.2|11777.2|11775.79|11775.79|0
1630071440000|2021-08-27 13:37:20|11775.52|11775.52|11775.52|11775.52|11775.52|11775.52|11775.52|11775.52|0
1630071450000|2021-08-27 13:37:30|11775.67|11775.67|11775.19|11775.19|11775.67|11775.67|11774.68|11774.68|0
1630071460000|2021-08-27 13:37:40|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|11775.43|0
1630071480000|2021-08-27 13:38:00|11775.6|11775.6|11775.6|11775.6|11775.6|11775.6|11775.6|11775.6|0
1630071490000|2021-08-27 13:38:10|11775.26|11775.26|11775.02|11775.02|11775.43|11775.43|11775.02|11775.02|0
1630071500000|2021-08-27 13:38:20|11774.68|11774.68|11772.67|11772.67|11774.68|11774.68|11772.67|11772.67|0
1630071510000|2021-08-27 13:38:30|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|11772.45|0
1630071530000|2021-08-27 13:38:50|11771.45|11771.45|11770.22|11770.22|11771.45|11771.45|11770.22|11770.22|0
1630071540000|2021-08-27 13:39:00|11771.45|11771.45|11771.45|11771.45|11771.61|11771.61|11771.45|11771.45|0
1630071570000|2021-08-27 13:39:30|11771.04|11771.04|11769.68|11769.68|11771.04|11771.04|11769.68|11769.68|0
1630071580000|2021-08-27 13:39:40|11769.27|11769.27|11769.1|11769.1|11769.27|11769.27|11769.1|11769.1|0
1630071600000|2021-08-27 13:40:00|11768.57|11768.57|11768.2|11768.2|11768.57|11768.57|11768.2|11768.2|0
1630071610000|2021-08-27 13:40:10|11768.12|11768.12|11770.46|11770.46|11770.46|11770.46|11767.96|11767.96|0
1630071620000|2021-08-27 13:40:20|11770.62|11770.62|11769.62|11769.62|11770.62|11770.62|11769.62|11769.62|0
1630071630000|2021-08-27 13:40:30|11769.83|11769.83|11769.83|11769.83|11769.83|11769.83|11769.83|11769.83|0
1630071650000|2021-08-27 13:40:50|11768.83|11768.83|11768.83|11768.83|11768.83|11768.83|11768.83|11768.83|0
1630071660000|2021-08-27 13:41:00|11768.57|11768.57|11768.93|11768.93|11768.93|11768.93|11768.57|11768.57|0
1630071670000|2021-08-27 13:41:10|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|11768.75|0
1630071680000|2021-08-27 13:41:20|11767.53|11767.53|11766.3|11766.3|11767.53|11767.53|11766.3|11766.3|0
1630071690000|2021-08-27 13:41:30|11766.37|11766.37|11767.71|11767.71|11767.71|11767.71|11766.37|11766.37|0
1630071720000|2021-08-27 13:42:00|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|11766.7|0
1630071730000|2021-08-27 13:42:10|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|11767.24|0
1630071750000|2021-08-27 13:42:30|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|11768.24|0
1630071770000|2021-08-27 13:42:50|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|11769.47|0
1630071780000|2021-08-27 13:43:00|11770.7|11770.7|11772.35|11772.35|11772.35|11772.35|11770.7|11770.7|0
1630071800000|2021-08-27 13:43:20|11772.71|11772.71|11772.54|11772.54|11772.89|11772.89|11772.54|11772.54|0
1630071830000|2021-08-27 13:43:50|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|11772.77|0
1630071840000|2021-08-27 13:44:00|11773.18|11773.18|11773.18|11773.18|11773.59|11773.59|11773.18|11773.18|0
1630071850000|2021-08-27 13:44:10|11773.35|11773.35|11773.52|11773.52|11773.52|11773.52|11773.35|11773.35|0
1630071860000|2021-08-27 13:44:20|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|11772.29|0
1630071870000|2021-08-27 13:44:30|11772.65|11772.65|11772.65|11772.65|11772.65|11772.65|11772.65|11772.65|0
1630071880000|2021-08-27 13:44:40|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|11773.06|0
1630071890000|2021-08-27 13:44:50|11773.41|11773.41|11776.17|11776.17|11776.17|11776.17|11773.41|11773.41|0
1630071900000|2021-08-27 13:45:00|11777.4|11777.4|11780.76|11780.76|11780.76|11780.76|11777.4|11777.4|0
1630071910000|2021-08-27 13:45:10|11781|11781|11782.15|11782.15|11782.15|11782.15|11781|11781|0
1630071920000|2021-08-27 13:45:20|11783.16|11783.16|11783.16|11783.16|11783.16|11783.16|11783.16|11783.16|0
1630071930000|2021-08-27 13:45:30|11783.1|11783.1|11783.07|11783.07|11783.1|11783.1|11783.07|11783.07|0
1630071960000|2021-08-27 13:46:00|11784.07|11784.07|11784.31|11784.31|11784.31|11784.31|11784.07|11784.07|0
1630071970000|2021-08-27 13:46:10|11784.52|11784.52|11784.74|11784.74|11784.74|11784.74|11784.52|11784.52|0
1630071980000|2021-08-27 13:46:20|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|11785.74|0
1630071990000|2021-08-27 13:46:30|11784.74|11784.74|11784.74|11784.74|11784.74|11784.74|11784.74|11784.74|0
1630072000000|2021-08-27 13:46:40|11785.97|11785.97|11785.56|11785.56|11785.97|11785.97|11785.56|11785.56|0
1630072010000|2021-08-27 13:46:50|11785.39|11785.39|11784.17|11784.17|11785.39|11785.39|11784.17|11784.17|0
1630072020000|2021-08-27 13:47:00|11784.41|11784.41|11784.22|11784.22|11784.41|11784.41|11784.22|11784.22|0
1630072070000|2021-08-27 13:47:50|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|11784.63|0
1630072080000|2021-08-27 13:48:00|11784.39|11784.39|11783.98|11783.98|11784.39|11784.39|11783.98|11783.98|0
1630072090000|2021-08-27 13:48:10|11783.93|11783.93|11783.93|11783.93|11783.93|11783.93|11783.93|11783.93|0
1630072100000|2021-08-27 13:48:20|11783.75|11783.75|11783.75|11783.75|11783.75|11783.75|11783.75|11783.75|0
1630072110000|2021-08-27 13:48:30|11783.64|11783.64|11784.87|11784.87|11784.87|11784.87|11783.64|11783.64|0
1630072120000|2021-08-27 13:48:40|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|11784.66|0
1630072130000|2021-08-27 13:48:50|11784.39|11784.39|11784.39|11784.39|11784.39|11784.39|11784.39|11784.39|0
1630072140000|2021-08-27 13:49:00|11784.75|11784.75|11785.1|11785.1|11785.1|11785.1|11784.75|11784.75|0
1630072150000|2021-08-27 13:49:10|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|11786.33|0
1630072160000|2021-08-27 13:49:20|11786.54|11786.54|11786.54|11786.54|11786.54|11786.54|11786.54|11786.54|0
1630072170000|2021-08-27 13:49:30|11786.39|11786.39|11784.26|11784.26|11786.73|11786.73|11784.26|11784.26|0
1630072180000|2021-08-27 13:49:40|11783.25|11783.25|11782.96|11782.96|11783.25|11783.25|11782.96|11782.96|0
1630072190000|2021-08-27 13:49:50|11781.73|11781.73|11780.75|11780.75|11781.73|11781.73|11780.75|11780.75|0
1630072200000|2021-08-27 13:50:00|11780.97|11780.97|11781.1|11781.1|11781.32|11781.32|11780.97|11780.97|0
1630072210000|2021-08-27 13:50:10|11781.02|11781.02|11780.89|11780.89|11781.02|11781.02|11780.89|11780.89|0
1630072260000|2021-08-27 13:51:00|11780.73|11780.73|11781.83|11781.83|11781.83|11781.83|11780.73|11780.73|0
1630072280000|2021-08-27 13:51:20|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|11783.06|0
1630072310000|2021-08-27 13:51:50|11782.9|11782.9|11783.18|11783.18|11783.4|11783.4|11782.9|11782.9|0
1630072320000|2021-08-27 13:52:00|11782.97|11782.97|11782.75|11782.75|11782.97|11782.97|11782.75|11782.75|0
1630072330000|2021-08-27 13:52:10|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|11782.59|0
1630072340000|2021-08-27 13:52:20|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|11782.23|0
1630072350000|2021-08-27 13:52:30|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|11780.01|0
1630072390000|2021-08-27 13:53:10|11781.24|11781.24|11781.95|11781.95|11781.95|11781.95|11781.24|11781.24|0
1630072400000|2021-08-27 13:53:20|11781.68|11781.68|11781.51|11781.51|11781.68|11781.68|11781.51|11781.51|0
1630072410000|2021-08-27 13:53:30|11781.75|11781.75|11781.59|11781.59|11781.75|11781.75|11781.59|11781.59|0
1630072420000|2021-08-27 13:53:40|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|11781.94|0
1630072440000|2021-08-27 13:54:00|11781.63|11781.63|11781.63|11781.63|11781.63|11781.63|11781.63|11781.63|0
1630072450000|2021-08-27 13:54:10|11781.44|11781.44|11782.65|11782.65|11782.65|11782.65|11781.41|11781.41|0
1630072460000|2021-08-27 13:54:20|11782.31|11782.31|11781.79|11781.79|11782.31|11782.31|11781.79|11781.79|0
1630072470000|2021-08-27 13:54:30|11781.63|11781.63|11781.4|11781.4|11781.63|11781.63|11781.23|11781.23|0
1630072490000|2021-08-27 13:54:50|11780.4|11780.4|11781.63|11781.63|11781.63|11781.63|11780.4|11780.4|0
1630072500000|2021-08-27 13:55:00|11781.22|11781.22|11778.76|11778.76|11781.22|11781.22|11778.76|11778.76|0
1630072510000|2021-08-27 13:55:10|11777.53|11777.53|11777.31|11777.31|11777.53|11777.53|11777.31|11777.31|0
1630072520000|2021-08-27 13:55:20|11776.8|11776.8|11777.31|11777.31|11777.31|11777.31|11776.8|11776.8|0
1630072530000|2021-08-27 13:55:30|11776.09|11776.09|11776.69|11776.69|11777.31|11777.31|11776.09|11776.09|0
1630072540000|2021-08-27 13:55:40|11776.53|11776.53|11777.89|11777.89|11777.89|11777.89|11776.53|11776.53|0
1630072550000|2021-08-27 13:55:50|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|11777.72|0
1630072560000|2021-08-27 13:56:00|11777.8|11777.8|11777.53|11777.53|11777.8|11777.8|11777.53|11777.53|0
1630072570000|2021-08-27 13:56:10|11777.29|11777.29|11778.52|11778.52|11778.52|11778.52|11777.29|11777.29|0
1630072580000|2021-08-27 13:56:20|11778.87|11778.87|11778.87|11778.87|11778.87|11778.87|11778.87|11778.87|0
1630072590000|2021-08-27 13:56:30|11778.69|11778.69|11779.5|11779.5|11779.5|11779.5|11778.69|11778.69|0
1630072600000|2021-08-27 13:56:40|11779.15|11779.15|11779.56|11779.56|11779.56|11779.56|11778.91|11778.91|0
1630072610000|2021-08-27 13:56:50|11779.48|11779.48|11779.45|11779.45|11779.48|11779.48|11779.09|11779.09|0
1630072630000|2021-08-27 13:57:10|11779.37|11779.37|11778.94|11778.94|11779.37|11779.37|11778.94|11778.94|0
1630072650000|2021-08-27 13:57:30|11778.92|11778.92|11778.92|11778.92|11778.92|11778.92|11778.92|11778.92|0
1630072660000|2021-08-27 13:57:40|11778.77|11778.77|11777.76|11777.76|11778.77|11778.77|11777.76|11777.76|0
1630072670000|2021-08-27 13:57:50|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|11778.99|0
1630072680000|2021-08-27 13:58:00|11779.16|11779.16|11779.29|11779.29|11779.29|11779.29|11779.16|11779.16|0
1630072710000|2021-08-27 13:58:30|11779.59|11779.59|11779.59|11779.59|11779.59|11779.59|11779.59|11779.59|0
1630072720000|2021-08-27 13:58:40|11780.82|11780.82|11779.59|11779.59|11780.82|11780.82|11779.59|11779.59|0
1630072740000|2021-08-27 13:59:00|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|11779.73|0
1630072750000|2021-08-27 13:59:10|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|11779.57|0
1630072760000|2021-08-27 13:59:20|11779.71|11779.71|11779.93|11779.93|11779.93|11779.93|11779.71|11779.71|0
1630072790000|2021-08-27 13:59:50|11780.1|11780.1|11780.58|11780.58|11780.58|11780.58|11780.1|11780.1|0
1630072800000|2021-08-27 14:00:00|11780.9|11780.9|11773.1|11773.1|11780.9|11780.9|11767.5|11767.5|0
1630072810000|2021-08-27 14:00:10|11773.6|11773.6|11783|11783|11783.1|11783.1|11773.6|11773.6|0
1630072820000|2021-08-27 14:00:20|11783.2|11783.2|11784.6|11784.6|11784.6|11784.6|11783.2|11783.2|0
1630072830000|2021-08-27 14:00:30|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|11784.2|0
1630072840000|2021-08-27 14:00:40|11784|11784|11783.7|11783.7|11784|11784|11783.7|11783.7|0
1630072850000|2021-08-27 14:00:50|11783.5|11783.5|11785.7|11785.7|11785.7|11785.7|11783.5|11783.5|0
1630072860000|2021-08-27 14:01:00|11785.5|11785.5|11781.6|11781.6|11785.5|11785.5|11781.1|11781.1|0
1630072880000|2021-08-27 14:01:20|11780.8|11780.8|11780.8|11780.8|11780.8|11780.8|11780.8|11780.8|0
1630072890000|2021-08-27 14:01:30|11779.8|11779.8|11779|11779|11779.8|11779.8|11779|11779|0
1630072900000|2021-08-27 14:01:40|11778.5|11778.5|11778.2|11778.2|11778.5|11778.5|11778.2|11778.2|0
1630072920000|2021-08-27 14:02:00|11778.6|11778.6|11778.6|11778.6|11778.6|11778.6|11778.6|11778.6|0
1630073060000|2021-08-27 14:04:20|11774.5|11774.5|11773.2|11773.2|11774.5|11774.5|11772.8|11772.8|0
1630073080000|2021-08-27 14:04:40|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|11774.3|0
1630073090000|2021-08-27 14:04:50|11774.1|11774.1|11773.9|11773.9|11774.1|11774.1|11773.9|11773.9|0
1630073100000|2021-08-27 14:05:00|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|11774.2|0
1630073110000|2021-08-27 14:05:10|11773.9|11773.9|11772.4|11772.4|11773.9|11773.9|11772.4|11772.4|0
1630073120000|2021-08-27 14:05:20|11772|11772|11772.4|11772.4|11772.4|11772.4|11772|11772|0
1630073130000|2021-08-27 14:05:30|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|11771.2|0
1630073140000|2021-08-27 14:05:40|11771|11771|11771.8|11771.8|11771.8|11771.8|11770.5|11770.5|0
1630073150000|2021-08-27 14:05:50|11769.8|11769.8|11770.1|11770.1|11770.1|11770.1|11769.8|11769.8|0
1630073160000|2021-08-27 14:06:00|11769.9|11769.9|11770.1|11770.1|11770.1|11770.1|11769.9|11769.9|0
1630073170000|2021-08-27 14:06:10|11769.7|11769.7|11772.1|11772.1|11772.1|11772.1|11769.7|11769.7|0
1630073180000|2021-08-27 14:06:20|11771.1|11771.1|11771.1|11771.1|11771.1|11771.1|11771.1|11771.1|0
1630073220000|2021-08-27 14:07:00|11772.1|11772.1|11771.9|11771.9|11772.1|11772.1|11771.9|11771.9|0
1630073230000|2021-08-27 14:07:10|11773.1|11773.1|11775|11775|11775|11775|11773.1|11773.1|0
1630073240000|2021-08-27 14:07:20|11776.4|11776.4|11778.4|11778.4|11778.4|11778.4|11776.4|11776.4|0
1630073250000|2021-08-27 14:07:30|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|11777.4|0
1630073260000|2021-08-27 14:07:40|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|11777.1|0
1630073270000|2021-08-27 14:07:50|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|0
1630073280000|2021-08-27 14:08:00|11777.6|11777.6|11777.6|11777.6|11777.6|11777.6|11777.6|11777.6|0
1630073330000|2021-08-27 14:08:50|11777.7|11777.7|11777.8|11777.8|11777.8|11777.8|11777.7|11777.7|0
1630073350000|2021-08-27 14:09:10|11777.4|11777.4|11778.1|11778.1|11778.1|11778.1|11777|11777|0
1630073360000|2021-08-27 14:09:20|11777.9|11777.9|11777.9|11777.9|11777.9|11777.9|11777.9|11777.9|0
1630073370000|2021-08-27 14:09:30|11776.7|11776.7|11774.7|11774.7|11776.7|11776.7|11774.7|11774.7|0
1630073390000|2021-08-27 14:09:50|11775|11775|11775|11775|11775|11775|11775|11775|0
1630073400000|2021-08-27 14:10:00|11774.8|11774.8|11775.5|11775.5|11775.5|11775.5|11774.8|11774.8|0
1630073410000|2021-08-27 14:10:10|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|11775.7|0
1630073420000|2021-08-27 14:10:20|11776|11776|11776.1|11776.1|11776.1|11776.1|11776|11776|0
1630073430000|2021-08-27 14:10:30|11776|11776|11776.3|11776.3|11776.3|11776.3|11776|11776|0
1630073440000|2021-08-27 14:10:40|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|11776.5|0
1630073470000|2021-08-27 14:11:10|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|0
1630073480000|2021-08-27 14:11:20|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|11777.2|0
1630073500000|2021-08-27 14:11:40|11777.5|11777.5|11777.6|11777.6|11777.6|11777.6|11777.5|11777.5|0
1630073510000|2021-08-27 14:11:50|11776.6|11776.6|11776.9|11776.9|11776.9|11776.9|11776.6|11776.6|0
1630073540000|2021-08-27 14:12:20|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|11777.8|0
1630073550000|2021-08-27 14:12:30|11778.5|11778.5|11778.7|11778.7|11778.7|11778.7|11778.5|11778.5|0
1630073560000|2021-08-27 14:12:40|11779.7|11779.7|11780|11780|11780|11780|11779.7|11779.7|0
1630073610000|2021-08-27 14:13:30|11780.2|11780.2|11780.7|11780.7|11780.7|11780.7|11780.2|11780.2|0
1630073630000|2021-08-27 14:13:50|11780.4|11780.4|11782|11782|11782|11782|11780|11780|0
1630073640000|2021-08-27 14:14:00|11783.3|11783.3|11782|11782|11783.3|11783.3|11782|11782|0
1630073650000|2021-08-27 14:14:10|11781.8|11781.8|11781.7|11781.7|11781.8|11781.8|11781.7|11781.7|0
1630073660000|2021-08-27 14:14:20|11781.9|11781.9|11781.9|11781.9|11781.9|11781.9|11781.9|11781.9|0
1630073670000|2021-08-27 14:14:30|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|11782.2|0
1630073680000|2021-08-27 14:14:40|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|11781.2|0
1630073690000|2021-08-27 14:14:50|11781|11781|11781|11781|11781|11781|11781|11781|0
1630073700000|2021-08-27 14:15:00|11781.14|11781.14|11781.2|11781.2|11781.37|11781.37|11781.14|11781.14|0
1630073710000|2021-08-27 14:15:10|11781.16|11781.16|11781.16|11781.16|11781.16|11781.16|11781.16|11781.16|0
1630073720000|2021-08-27 14:15:20|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|11782.17|0
1630073730000|2021-08-27 14:15:30|11783.39|11783.39|11783.75|11783.75|11783.75|11783.75|11783.39|11783.39|0
1630073750000|2021-08-27 14:15:50|11784.16|11784.16|11784.16|11784.16|11785.16|11785.16|11784.16|11784.16|0
1630073770000|2021-08-27 14:16:10|11784.08|11784.08|11782.96|11782.96|11784.19|11784.19|11782.96|11782.96|0
1630073780000|2021-08-27 14:16:20|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|11783.17|0
1630073810000|2021-08-27 14:16:50|11782.94|11782.94|11785.49|11785.49|11785.49|11785.49|11782.94|11782.94|0
1630073820000|2021-08-27 14:17:00|11785.44|11785.44|11785.44|11785.44|11785.44|11785.44|11785.44|11785.44|0
1630073830000|2021-08-27 14:17:10|11785.66|11785.66|11789.66|11789.66|11789.66|11789.66|11785.66|11785.66|0
1630073840000|2021-08-27 14:17:20|11789.98|11789.98|11790.79|11790.79|11790.98|11790.98|11789.98|11789.98|0
1630073850000|2021-08-27 14:17:30|11790.76|11790.76|11790.65|11790.65|11790.76|11790.76|11790.65|11790.65|0
1630073860000|2021-08-27 14:17:40|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|11791.35|0
1630073880000|2021-08-27 14:18:00|11791.17|11791.17|11791.49|11791.49|11791.49|11791.49|11791.17|11791.17|0
1630073910000|2021-08-27 14:18:30|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|11793.5|0
1630073920000|2021-08-27 14:18:40|11793.26|11793.26|11793.26|11793.26|11793.26|11793.26|11793.26|11793.26|0
1630073930000|2021-08-27 14:18:50|11793.78|11793.78|11793.99|11793.99|11793.99|11793.99|11793.78|11793.78|0
1630073940000|2021-08-27 14:19:00|11793.64|11793.64|11793.99|11793.99|11793.99|11793.99|11793.64|11793.64|0
1630073950000|2021-08-27 14:19:10|11794.21|11794.21|11793.78|11793.78|11794.21|11794.21|11793.78|11793.78|0
1630073960000|2021-08-27 14:19:20|11794.31|11794.31|11793.9|11793.9|11794.31|11794.31|11793.9|11793.9|0
1630073970000|2021-08-27 14:19:30|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|11794.31|0
1630073980000|2021-08-27 14:19:40|11794.47|11794.47|11795.42|11795.42|11795.42|11795.42|11794.47|11794.47|0
1630073990000|2021-08-27 14:19:50|11795.68|11795.68|11795.81|11795.81|11795.81|11795.81|11795.68|11795.68|0
1630074000000|2021-08-27 14:20:00|11795.25|11795.25|11795.81|11795.81|11795.81|11795.81|11795.25|11795.25|0
1630074020000|2021-08-27 14:20:20|11796.22|11796.22|11797.82|11797.82|11797.82|11797.82|11796.22|11796.22|0
1630074030000|2021-08-27 14:20:30|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|11799.05|0
1630074050000|2021-08-27 14:20:50|11799.29|11799.29|11798.98|11798.98|11799.46|11799.46|11798.98|11798.98|0
1630074060000|2021-08-27 14:21:00|11799.15|11799.15|11800.08|11800.08|11800.08|11800.08|11799.15|11799.15|0
1630074090000|2021-08-27 14:21:30|11799.91|11799.91|11799.57|11799.57|11799.91|11799.91|11799.57|11799.57|0
1630074100000|2021-08-27 14:21:40|11802.59|11802.59|11802.59|11802.59|11802.59|11802.59|11802.59|11802.59|0
1630074110000|2021-08-27 14:21:50|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|11802.37|0
1630074120000|2021-08-27 14:22:00|11802.29|11802.29|11802.72|11802.72|11802.72|11802.72|11802.29|11802.29|0
1630074130000|2021-08-27 14:22:10|11802.87|11802.87|11802.87|11802.87|11802.87|11802.87|11802.87|11802.87|0
1630074140000|2021-08-27 14:22:20|11800.87|11800.87|11798|11798|11800.87|11800.87|11798|11798|0
1630074150000|2021-08-27 14:22:30|11796.99|11796.99|11796.78|11796.78|11796.99|11796.99|11796.78|11796.78|0
1630074180000|2021-08-27 14:23:00|11797.78|11797.78|11798.06|11798.06|11798.14|11798.14|11797.78|11797.78|0
1630074200000|2021-08-27 14:23:20|11799.4|11799.4|11800.63|11800.63|11800.63|11800.63|11799.4|11799.4|0
1630074220000|2021-08-27 14:23:40|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|0
1630074240000|2021-08-27 14:24:00|11799.98|11799.98|11799.98|11799.98|11799.98|11799.98|11799.98|11799.98|0
1630074250000|2021-08-27 14:24:10|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|11800.98|0
1630074260000|2021-08-27 14:24:20|11801.34|11801.34|11801.34|11801.34|11801.34|11801.34|11801.34|11801.34|0
1630074280000|2021-08-27 14:24:40|11800.98|11800.98|11800.97|11800.97|11800.98|11800.98|11800.77|11800.77|0
1630074290000|2021-08-27 14:24:50|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|11799.97|0
1630074300000|2021-08-27 14:25:00|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|11798.96|0
1630074320000|2021-08-27 14:25:20|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|11798.55|0
1630074330000|2021-08-27 14:25:30|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|11798.29|0
1630074350000|2021-08-27 14:25:50|11797.06|11797.06|11797.06|11797.06|11797.06|11797.06|11797.06|11797.06|0
1630074360000|2021-08-27 14:26:00|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|11796.84|0
1630074370000|2021-08-27 14:26:10|11796.67|11796.67|11795.23|11795.23|11796.67|11796.67|11795.23|11795.23|0
1630074380000|2021-08-27 14:26:20|11794|11794|11794|11794|11794|11794|11794|11794|0
1630074390000|2021-08-27 14:26:30|11794.08|11794.08|11794.08|11794.08|11794.08|11794.08|11794.08|11794.08|0
1630074410000|2021-08-27 14:26:50|11793.81|11793.81|11791.45|11791.45|11793.81|11793.81|11791.45|11791.45|0
1630074420000|2021-08-27 14:27:00|11791.05|11791.05|11790.92|11790.92|11791.05|11791.05|11790.92|11790.92|0
1630074430000|2021-08-27 14:27:10|11789.69|11789.69|11789.69|11789.69|11789.69|11789.69|11789.69|11789.69|0
1630074440000|2021-08-27 14:27:20|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|11789.82|0
1630074460000|2021-08-27 14:27:40|11789.31|11789.31|11789.31|11789.31|11789.31|11789.31|11789.31|11789.31|0
1630074470000|2021-08-27 14:27:50|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|11789.09|0
1630074480000|2021-08-27 14:28:00|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|11789.02|0
1630074490000|2021-08-27 14:28:10|11790.02|11790.02|11790.02|11790.02|11790.02|11790.02|11790.02|11790.02|0
1630074510000|2021-08-27 14:28:30|11790.1|11790.1|11789.75|11789.75|11790.1|11790.1|11789.75|11789.75|0
1630074520000|2021-08-27 14:28:40|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|0
1630074530000|2021-08-27 14:28:50|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|11789.05|0
1630074540000|2021-08-27 14:29:00|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|11789.48|0
1630074550000|2021-08-27 14:29:10|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|11789.13|0
1630074600000|2021-08-27 14:30:00|11789.48|11789.48|11788.67|11788.67|11789.64|11789.64|11788.67|11788.67|0
1630074630000|2021-08-27 14:30:30|11789.1|11789.1|11789.91|11789.91|11789.91|11789.91|11789.1|11789.1|0
1630074640000|2021-08-27 14:30:40|11789.77|11789.77|11789.62|11789.62|11789.77|11789.77|11789.62|11789.62|0
1630074660000|2021-08-27 14:31:00|11789.84|11789.84|11793.43|11793.43|11793.84|11793.84|11789.84|11789.84|0
1630074670000|2021-08-27 14:31:10|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|11792.67|0
1630074680000|2021-08-27 14:31:20|11792.97|11792.97|11793.11|11793.11|11793.11|11793.11|11792.97|11792.97|0
1630074690000|2021-08-27 14:31:30|11795.12|11795.12|11794.18|11794.18|11795.12|11795.12|11794.11|11794.11|0
1630074700000|2021-08-27 14:31:40|11794.29|11794.29|11794.29|11794.29|11794.29|11794.29|11794.29|11794.29|0
1630074710000|2021-08-27 14:31:50|11794.37|11794.37|11794.29|11794.29|11794.37|11794.37|11794.29|11794.29|0
1630074720000|2021-08-27 14:32:00|11794.51|11794.51|11794.92|11794.92|11794.92|11794.92|11794.51|11794.51|0
1630074760000|2021-08-27 14:32:40|11795.14|11795.14|11795.27|11795.27|11795.27|11795.27|11795.14|11795.14|0
1630074770000|2021-08-27 14:32:50|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|0
1630074780000|2021-08-27 14:33:00|11793.95|11793.95|11793.93|11793.93|11793.95|11793.95|11793.93|11793.93|0
1630074790000|2021-08-27 14:33:10|11793.71|11793.71|11794.39|11794.39|11794.42|11794.42|11793.71|11793.71|0
1630074800000|2021-08-27 14:33:20|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|11794.04|0
1630074830000|2021-08-27 14:33:50|11794.12|11794.12|11794.36|11794.36|11794.36|11794.36|11794.12|11794.12|0
1630074840000|2021-08-27 14:34:00|11794.82|11794.82|11794.99|11794.99|11794.99|11794.99|11794.82|11794.82|0
1630074850000|2021-08-27 14:34:10|11795.01|11795.01|11795.01|11795.01|11795.01|11795.01|11795.01|11795.01|0
1630074870000|2021-08-27 14:34:30|11795.22|11795.22|11794.22|11794.22|11795.22|11795.22|11794.22|11794.22|0
1630074880000|2021-08-27 14:34:40|11793.86|11793.86|11793.1|11793.1|11793.86|11793.86|11793.1|11793.1|0
1630074900000|2021-08-27 14:35:00|11793.19|11793.19|11793.21|11793.21|11793.21|11793.21|11793.19|11793.19|0
1630074910000|2021-08-27 14:35:10|11793.05|11793.05|11793.23|11793.23|11793.23|11793.23|11792.99|11792.99|0
1630074930000|2021-08-27 14:35:30|11793.02|11793.02|11793.02|11793.02|11793.02|11793.02|11793.02|11793.02|0
1630074940000|2021-08-27 14:35:40|11791.01|11791.01|11790.6|11790.6|11791.01|11791.01|11790.6|11790.6|0
1630074950000|2021-08-27 14:35:50|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|11789.37|0
1630074980000|2021-08-27 14:36:20|11788.36|11788.36|11788.12|11788.12|11788.36|11788.36|11788.12|11788.12|0
1630074990000|2021-08-27 14:36:30|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|11786.9|0
1630075000000|2021-08-27 14:36:40|11785.45|11785.45|11785.45|11785.45|11785.45|11785.45|11785.45|11785.45|0
1630075010000|2021-08-27 14:36:50|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|11785.04|0
1630075020000|2021-08-27 14:37:00|11784.04|11784.04|11784.28|11784.28|11784.28|11784.28|11784.04|11784.04|0
1630075030000|2021-08-27 14:37:10|11784.01|11784.01|11783.5|11783.5|11784.01|11784.01|11783.5|11783.5|0
1630075070000|2021-08-27 14:37:50|11783.58|11783.58|11783.82|11783.82|11783.82|11783.82|11783.58|11783.58|0
1630075090000|2021-08-27 14:38:10|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|11782.4|0
1630075110000|2021-08-27 14:38:30|11782.18|11782.18|11782.15|11782.15|11782.39|11782.39|11782.15|11782.15|0
1630075130000|2021-08-27 14:38:50|11781.14|11781.14|11781.14|11781.14|11781.14|11781.14|11781.14|11781.14|0
1630075140000|2021-08-27 14:39:00|11780.73|11780.73|11780.73|11780.73|11780.73|11780.73|11780.73|11780.73|0
1630075150000|2021-08-27 14:39:10|11779.73|11779.73|11779.51|11779.51|11779.73|11779.73|11779.51|11779.51|0
1630075160000|2021-08-27 14:39:20|11779.3|11779.3|11779.03|11779.03|11779.3|11779.3|11779.03|11779.03|0
1630075180000|2021-08-27 14:39:40|11778.21|11778.21|11778.45|11778.45|11778.45|11778.45|11778.21|11778.21|0
1630075190000|2021-08-27 14:39:50|11778.1|11778.1|11778.34|11778.34|11778.34|11778.34|11778.1|11778.1|0
1630075200000|2021-08-27 14:40:00|11778.2|11778.2|11777.44|11777.44|11778.2|11778.2|11777.44|11777.44|0
1630075210000|2021-08-27 14:40:10|11777.65|11777.65|11777.41|11777.41|11777.65|11777.65|11777.41|11777.41|0
1630075220000|2021-08-27 14:40:20|11777.15|11777.15|11775.73|11775.73|11777.15|11777.15|11775.73|11775.73|0
1630075230000|2021-08-27 14:40:30|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|11775.55|0
1630075240000|2021-08-27 14:40:40|11774.32|11774.32|11772.68|11772.68|11774.32|11774.32|11772.68|11772.68|0
1630075250000|2021-08-27 14:40:50|11772.49|11772.49|11773.72|11773.72|11773.72|11773.72|11772.49|11772.49|0
1630075260000|2021-08-27 14:41:00|11774.95|11774.95|11774.95|11774.95|11774.95|11774.95|11774.95|11774.95|0
1630075270000|2021-08-27 14:41:10|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|11774.8|0
1630075280000|2021-08-27 14:41:20|11775.81|11775.81|11775.81|11775.81|11775.81|11775.81|11775.81|11775.81|0
1630075290000|2021-08-27 14:41:30|11776.22|11776.22|11776.22|11776.22|11776.22|11776.22|11776.22|11776.22|0
1630075310000|2021-08-27 14:41:50|11776.46|11776.46|11776.22|11776.22|11776.46|11776.46|11776.22|11776.22|0
1630075320000|2021-08-27 14:42:00|11776|11776|11776|11776|11776|11776|11775.76|11775.76|0
1630075350000|2021-08-27 14:42:30|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|11775.98|0
1630075360000|2021-08-27 14:42:40|11776.25|11776.25|11776.25|11776.25|11776.25|11776.25|11776.25|11776.25|0
1630075380000|2021-08-27 14:43:00|11776.34|11776.34|11776.41|11776.41|11776.63|11776.63|11776.32|11776.32|0
1630075390000|2021-08-27 14:43:10|11776|11776|11776|11776|11776|11776|11776|11776|0
1630075410000|2021-08-27 14:43:30|11775.57|11775.57|11775.98|11775.98|11775.98|11775.98|11775.57|11775.57|0
1630075420000|2021-08-27 14:43:40|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|11775.75|0
1630075430000|2021-08-27 14:43:50|11776.23|11776.23|11776.92|11776.92|11776.92|11776.92|11776.23|11776.23|0
1630075440000|2021-08-27 14:44:00|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|11776.71|0
1630075450000|2021-08-27 14:44:10|11776.95|11776.95|11777.4|11777.4|11777.4|11777.4|11776.95|11776.95|0
1630075470000|2021-08-27 14:44:30|11777.23|11777.23|11777.23|11777.23|11777.23|11777.23|11777.23|11777.23|0
1630075490000|2021-08-27 14:44:50|11777.4|11777.4|11777.4|11777.4|11777.57|11777.57|11777.4|11777.4|0
1630075510000|2021-08-27 14:45:10|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|11777.16|0
1630075520000|2021-08-27 14:45:20|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|11777.11|0
1630075560000|2021-08-27 14:46:00|11778.34|11778.34|11778.34|11778.34|11778.34|11778.34|11778.34|11778.34|0
1630075570000|2021-08-27 14:46:10|11778.58|11778.58|11778.58|11778.58|11778.58|11778.58|11778.58|11778.58|0
1630075600000|2021-08-27 14:46:40|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|11778.93|0
1630075610000|2021-08-27 14:46:50|11779.36|11779.36|11779.36|11779.36|11779.36|11779.36|11779.36|11779.36|0
1630075620000|2021-08-27 14:47:00|11779.46|11779.46|11779.47|11779.47|11779.47|11779.47|11779.46|11779.46|0
1630075630000|2021-08-27 14:47:10|11779.69|11779.69|11780.31|11780.31|11780.31|11780.31|11779.69|11779.69|0
1630075640000|2021-08-27 14:47:20|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|11781.54|0
1630075650000|2021-08-27 14:47:30|11781.71|11781.71|11781.95|11781.95|11781.95|11781.95|11781.71|11781.71|0
1630075670000|2021-08-27 14:47:50|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|11781.59|0
1630075680000|2021-08-27 14:48:00|11780.36|11780.36|11780.36|11780.36|11780.36|11780.36|11780.36|11780.36|0
1630075690000|2021-08-27 14:48:10|11780.6|11780.6|11781.13|11781.13|11781.13|11781.13|11780.6|11780.6|0
1630075700000|2021-08-27 14:48:20|11780.98|11780.98|11781.13|11781.13|11781.13|11781.13|11780.98|11780.98|0
1630075710000|2021-08-27 14:48:30|11781.29|11781.29|11780.33|11780.33|11781.29|11781.29|11780.33|11780.33|0
1630075720000|2021-08-27 14:48:40|11780.54|11780.54|11780.54|11780.54|11780.71|11780.71|11780.54|11780.54|0
1630075740000|2021-08-27 14:49:00|11781.77|11781.77|11783.22|11783.22|11783.22|11783.22|11781.77|11781.77|0
1630075750000|2021-08-27 14:49:10|11783.5|11783.5|11783.5|11783.5|11783.5|11783.5|11783.5|11783.5|0
1630075770000|2021-08-27 14:49:30|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|11783.1|0
1630075790000|2021-08-27 14:49:50|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|11782.88|0
1630075800000|2021-08-27 14:50:00|11781.88|11781.88|11781.93|11781.93|11781.93|11781.93|11781.88|11781.88|0
1630075820000|2021-08-27 14:50:20|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|11780.7|0
1630075830000|2021-08-27 14:50:30|11781.22|11781.22|11781.22|11781.22|11781.22|11781.22|11781.22|11781.22|0
1630075840000|2021-08-27 14:50:40|11781.48|11781.48|11781.6|11781.6|11781.75|11781.75|11781.48|11781.48|0
1630075850000|2021-08-27 14:50:50|11781.64|11781.64|11781.77|11781.77|11781.77|11781.77|11781.55|11781.55|0
1630075870000|2021-08-27 14:51:10|11781.6|11781.6|11781.81|11781.81|11781.81|11781.81|11781.6|11781.6|0
1630075880000|2021-08-27 14:51:20|11781.55|11781.55|11782.77|11782.77|11782.77|11782.77|11781.55|11781.55|0
1630075890000|2021-08-27 14:51:30|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|11782.98|0
1630075920000|2021-08-27 14:52:00|11783.25|11783.25|11783.2|11783.2|11783.27|11783.27|11783.2|11783.2|0
1630075930000|2021-08-27 14:52:10|11782.96|11782.96|11782.72|11782.72|11782.96|11782.96|11782.31|11782.31|0
1630075940000|2021-08-27 14:52:20|11782.96|11782.96|11782.96|11782.96|11783.96|11783.96|11782.96|11782.96|0
1630075950000|2021-08-27 14:52:30|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|11783.37|0
1630075960000|2021-08-27 14:52:40|11784.37|11784.37|11783.66|11783.66|11784.66|11784.66|11783.66|11783.66|0
1630075970000|2021-08-27 14:52:50|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|11783.74|0
1630075990000|2021-08-27 14:53:10|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|11783.39|0
1630076000000|2021-08-27 14:53:20|11783.47|11783.47|11785.48|11785.48|11785.48|11785.48|11783.47|11783.47|0
1630076010000|2021-08-27 14:53:30|11785.83|11785.83|11786.24|11786.24|11786.24|11786.24|11785.83|11785.83|0
1630076020000|2021-08-27 14:53:40|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|11786.41|0
1630076030000|2021-08-27 14:53:50|11785.6|11785.6|11785.79|11785.79|11786.01|11786.01|11785.6|11785.6|0
1630076040000|2021-08-27 14:54:00|11785.58|11785.58|11785.5|11785.5|11785.58|11785.58|11785.5|11785.5|0
1630076060000|2021-08-27 14:54:20|11785.74|11785.74|11785.78|11785.78|11785.78|11785.78|11785.57|11785.57|0
1630076070000|2021-08-27 14:54:30|11784.78|11784.78|11783.77|11783.77|11784.78|11784.78|11783.77|11783.77|0
1630076110000|2021-08-27 14:55:10|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|11784.78|0
1630076120000|2021-08-27 14:55:20|11785|11785|11786.85|11786.85|11786.85|11786.85|11784.56|11784.56|0
1630076140000|2021-08-27 14:55:40|11786.63|11786.63|11785.78|11785.78|11787.23|11787.23|11785.78|11785.78|0
1630076150000|2021-08-27 14:55:50|11786.14|11786.14|11786.14|11786.14|11786.14|11786.14|11786.14|11786.14|0
1630076160000|2021-08-27 14:56:00|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|11786.34|0
1630076170000|2021-08-27 14:56:10|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|11785.99|0
1630076180000|2021-08-27 14:56:20|11787.22|11787.22|11787.14|11787.14|11787.22|11787.22|11787.14|11787.14|0
1630076190000|2021-08-27 14:56:30|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|11787.79|0
1630076230000|2021-08-27 14:57:10|11787.68|11787.68|11787.64|11787.64|11787.68|11787.68|11787.64|11787.64|0
1630076240000|2021-08-27 14:57:20|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|11790.65|0
1630076250000|2021-08-27 14:57:30|11791.01|11791.01|11791.94|11791.94|11792.01|11792.01|11791.01|11791.01|0
1630076260000|2021-08-27 14:57:40|11792.94|11792.94|11794.36|11794.36|11794.36|11794.36|11792.94|11792.94|0
1630076280000|2021-08-27 14:58:00|11794.7|11794.7|11794.86|11794.86|11794.86|11794.86|11794.7|11794.7|0
1630076300000|2021-08-27 14:58:20|11795.1|11795.1|11794.86|11794.86|11795.1|11795.1|11794.86|11794.86|0
1630076310000|2021-08-27 14:58:30|11795.27|11795.27|11798.27|11798.27|11798.51|11798.51|11795.27|11795.27|0
1630076320000|2021-08-27 14:58:40|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|11797.76|0
1630076340000|2021-08-27 14:59:00|11798.11|11798.11|11797.3|11797.3|11798.11|11798.11|11797.3|11797.3|0
1630076350000|2021-08-27 14:59:10|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|11797.71|0
1630076370000|2021-08-27 14:59:30|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|11796.7|0
1630076390000|2021-08-27 14:59:50|11797.21|11797.21|11795.98|11795.98|11797.21|11797.21|11795.98|11795.98|0
1630076400000|2021-08-27 15:00:00|11795.57|11795.57|11793.53|11793.53|11795.57|11795.57|11793.53|11793.53|0
1630076420000|2021-08-27 15:00:20|11794.76|11794.76|11795.51|11795.51|11795.51|11795.51|11794.76|11794.76|0
1630076430000|2021-08-27 15:00:30|11796.02|11796.02|11795.2|11795.2|11796.02|11796.02|11795.2|11795.2|0
1630076440000|2021-08-27 15:00:40|11795.37|11795.37|11795.28|11795.28|11795.37|11795.37|11795.28|11795.28|0
1630076450000|2021-08-27 15:00:50|11795.71|11795.71|11796.23|11796.23|11796.23|11796.23|11795.71|11795.71|0
1630076460000|2021-08-27 15:01:00|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|0
1630076470000|2021-08-27 15:01:10|11797.67|11797.67|11797.67|11797.67|11797.67|11797.67|11797.67|11797.67|0
1630076480000|2021-08-27 15:01:20|11797.75|11797.75|11797.8|11797.8|11797.8|11797.8|11797.67|11797.67|0
1630076490000|2021-08-27 15:01:30|11798.07|11798.07|11799.3|11799.3|11799.3|11799.3|11798.07|11798.07|0
1630076500000|2021-08-27 15:01:40|11799.52|11799.52|11799.3|11799.3|11799.52|11799.52|11799.3|11799.3|0
1630076510000|2021-08-27 15:01:50|11799.22|11799.22|11798.98|11798.98|11799.22|11799.22|11798.98|11798.98|0
1630076520000|2021-08-27 15:02:00|11798.87|11798.87|11797.7|11797.7|11798.93|11798.93|11797.7|11797.7|0
1630076530000|2021-08-27 15:02:10|11797.62|11797.62|11797.54|11797.54|11797.62|11797.62|11797.41|11797.41|0
1630076540000|2021-08-27 15:02:20|11797.49|11797.49|11797.61|11797.61|11797.73|11797.73|11797.49|11797.49|0
1630076550000|2021-08-27 15:02:30|11797.66|11797.66|11797.48|11797.48|11798.48|11798.48|11797.25|11797.25|0
1630076560000|2021-08-27 15:02:40|11797.33|11797.33|11800.35|11800.35|11800.35|11800.35|11797.33|11797.33|0
1630076570000|2021-08-27 15:02:50|11799.34|11799.34|11798.84|11798.84|11799.34|11799.34|11798.84|11798.84|0
1630076580000|2021-08-27 15:03:00|11798.99|11798.99|11800.22|11800.22|11800.22|11800.22|11798.99|11798.99|0
1630076590000|2021-08-27 15:03:10|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|11800.35|0
1630076600000|2021-08-27 15:03:20|11800.52|11800.52|11800.69|11800.69|11800.69|11800.69|11800.52|11800.52|0
1630076610000|2021-08-27 15:03:30|11801.05|11801.05|11801.46|11801.46|11801.46|11801.46|11801.05|11801.05|0
1630076630000|2021-08-27 15:03:50|11801.63|11801.63|11801.63|11801.63|11801.63|11801.63|11801.63|11801.63|0
1630076640000|2021-08-27 15:04:00|11800.62|11800.62|11802.71|11802.71|11802.71|11802.71|11800.62|11800.62|0
1630076650000|2021-08-27 15:04:10|11801.71|11801.71|11800.97|11800.97|11801.71|11801.71|11800.97|11800.97|0
1630076660000|2021-08-27 15:04:20|11801.21|11801.21|11800.73|11800.73|11801.21|11801.21|11800.73|11800.73|0
1630076670000|2021-08-27 15:04:30|11801.19|11801.19|11801.19|11801.19|11801.19|11801.19|11801.19|11801.19|0
1630076680000|2021-08-27 15:04:40|11801.63|11801.63|11801.63|11801.63|11801.63|11801.63|11801.63|11801.63|0
1630076690000|2021-08-27 15:04:50|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|11801.48|0
1630076700000|2021-08-27 15:05:00|11801.54|11801.54|11800.67|11800.67|11801.54|11801.54|11800.67|11800.67|0
1630076710000|2021-08-27 15:05:10|11801.02|11801.02|11800.03|11800.03|11801.02|11801.02|11799.79|11799.79|0
1630076720000|2021-08-27 15:05:20|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|11800.25|0
1630076730000|2021-08-27 15:05:30|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|11800.42|0
1630076770000|2021-08-27 15:06:10|11799.42|11799.42|11799.42|11799.42|11799.42|11799.42|11799.42|11799.42|0
1630076780000|2021-08-27 15:06:20|11799.38|11799.38|11799.45|11799.45|11799.45|11799.45|11799.21|11799.21|0
1630076800000|2021-08-27 15:06:40|11799.28|11799.28|11799.63|11799.63|11799.63|11799.63|11799.28|11799.28|0
1630076810000|2021-08-27 15:06:50|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|11799.39|0
1630076830000|2021-08-27 15:07:10|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|11799.04|0
1630076850000|2021-08-27 15:07:30|11799.02|11799.02|11799.09|11799.09|11799.09|11799.09|11799|11799|0
1630076860000|2021-08-27 15:07:40|11797.86|11797.86|11797.9|11797.9|11797.9|11797.9|11797.86|11797.86|0
1630076870000|2021-08-27 15:07:50|11797.73|11797.73|11797.78|11797.78|11797.78|11797.78|11797.73|11797.73|0
1630076880000|2021-08-27 15:08:00|11798.19|11798.19|11799.33|11799.33|11799.46|11799.46|11798.19|11798.19|0
1630076890000|2021-08-27 15:08:10|11799.11|11799.11|11797.88|11797.88|11799.11|11799.11|11797.88|11797.88|0
1630076900000|2021-08-27 15:08:20|11797.96|11797.96|11798.2|11798.2|11798.2|11798.2|11797.96|11797.96|0
1630076910000|2021-08-27 15:08:30|11798.24|11798.24|11798|11798|11798.24|11798.24|11798|11798|0
1630076940000|2021-08-27 15:09:00|11797.64|11797.64|11797.86|11797.86|11797.86|11797.86|11797.64|11797.64|0
1630076950000|2021-08-27 15:09:10|11798.86|11798.86|11798.86|11798.86|11798.86|11798.86|11798.86|11798.86|0
1630076970000|2021-08-27 15:09:30|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|11797.63|0
1630076980000|2021-08-27 15:09:40|11797.56|11797.56|11797.65|11797.65|11797.65|11797.65|11797.56|11797.56|0
1630076990000|2021-08-27 15:09:50|11797.79|11797.79|11797.58|11797.58|11797.79|11797.79|11797.58|11797.58|0
1630077000000|2021-08-27 15:10:00|11797.99|11797.99|11797.82|11797.82|11797.99|11797.99|11797.82|11797.82|0
1630077010000|2021-08-27 15:10:10|11797.46|11797.46|11799.47|11799.47|11799.47|11799.47|11797.46|11797.46|0
1630077020000|2021-08-27 15:10:20|11799.71|11799.71|11799.6|11799.6|11799.71|11799.71|11799.6|11799.6|0
1630077030000|2021-08-27 15:10:30|11799.09|11799.09|11798.27|11798.27|11799.09|11799.09|11798.27|11798.27|0
1630077040000|2021-08-27 15:10:40|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|11798.68|0
1630077050000|2021-08-27 15:10:50|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|11797.45|0
1630077060000|2021-08-27 15:11:00|11797.37|11797.37|11797.94|11797.94|11797.94|11797.94|11796.93|11796.93|0
1630077070000|2021-08-27 15:11:10|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|11798.94|0
1630077080000|2021-08-27 15:11:20|11799.35|11799.35|11799.62|11799.62|11799.62|11799.62|11799.35|11799.35|0
1630077110000|2021-08-27 15:11:50|11799.38|11799.38|11799.38|11799.38|11799.38|11799.38|11799.38|11799.38|0
1630077120000|2021-08-27 15:12:00|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|11800.38|0
1630077140000|2021-08-27 15:12:20|11800.82|11800.82|11801.06|11801.06|11801.06|11801.06|11800.82|11800.82|0
1630077170000|2021-08-27 15:12:50|11801.04|11801.04|11801.04|11801.04|11801.04|11801.04|11801.04|11801.04|0
1630077180000|2021-08-27 15:13:00|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|11799.81|0
1630077190000|2021-08-27 15:13:10|11800.81|11800.81|11802.23|11802.23|11802.23|11802.23|11800.81|11800.81|0
1630077200000|2021-08-27 15:13:20|11802.4|11802.4|11801.34|11801.34|11802.4|11802.4|11801.34|11801.34|0
1630077220000|2021-08-27 15:13:40|11801.55|11801.55|11801.31|11801.31|11801.55|11801.55|11801.31|11801.31|0
1630077230000|2021-08-27 15:13:50|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|11801.67|0
1630077240000|2021-08-27 15:14:00|11801.81|11801.81|11800.95|11800.95|11801.81|11801.81|11800.81|11800.81|0
1630077250000|2021-08-27 15:14:10|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|11801.08|0
1630077260000|2021-08-27 15:14:20|11800.08|11800.08|11800.56|11800.56|11800.56|11800.56|11800.08|11800.08|0
1630077270000|2021-08-27 15:14:30|11800.8|11800.8|11800.92|11800.92|11800.92|11800.92|11800.39|11800.39|0
1630077280000|2021-08-27 15:14:40|11801.33|11801.33|11801.09|11801.09|11801.33|11801.33|11800.85|11800.85|0
1630077290000|2021-08-27 15:14:50|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|11801.03|0
1630077300000|2021-08-27 15:15:00|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|11801.09|0
1630077320000|2021-08-27 15:15:20|11800.68|11800.68|11800.24|11800.24|11800.68|11800.68|11800.24|11800.24|0
1630077330000|2021-08-27 15:15:30|11799.53|11799.53|11799.53|11799.53|11799.53|11799.53|11799.53|11799.53|0
1630077340000|2021-08-27 15:15:40|11799.61|11799.61|11800.02|11800.02|11800.02|11800.02|11799.61|11799.61|0
1630077350000|2021-08-27 15:15:50|11800.11|11800.11|11799.9|11799.9|11800.11|11800.11|11799.9|11799.9|0
1630077360000|2021-08-27 15:16:00|11798.9|11798.9|11796.6|11796.6|11798.9|11798.9|11796.6|11796.6|0
1630077380000|2021-08-27 15:16:20|11796.08|11796.08|11795.08|11795.08|11796.08|11796.08|11795.08|11795.08|0
1630077390000|2021-08-27 15:16:30|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|11796.08|0
1630077400000|2021-08-27 15:16:40|11796.07|11796.07|11796.71|11796.71|11796.95|11796.95|11796.07|11796.07|0
1630077410000|2021-08-27 15:16:50|11796.73|11796.73|11796.62|11796.62|11797.14|11797.14|11796.62|11796.62|0
1630077420000|2021-08-27 15:17:00|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|11796.79|0
1630077430000|2021-08-27 15:17:10|11796.75|11796.75|11796.75|11796.75|11796.75|11796.75|11796.75|11796.75|0
1630077460000|2021-08-27 15:17:40|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|11796.34|0
1630077470000|2021-08-27 15:17:50|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|11796.13|0
1630077500000|2021-08-27 15:18:20|11796.81|11796.81|11795.81|11795.81|11796.81|11796.81|11795.81|11795.81|0
1630077520000|2021-08-27 15:18:40|11797.04|11797.04|11797.18|11797.18|11797.42|11797.42|11797.04|11797.04|0
1630077530000|2021-08-27 15:18:50|11795.18|11795.18|11794.84|11794.84|11795.18|11795.18|11794.84|11794.84|0
1630077540000|2021-08-27 15:19:00|11794.76|11794.76|11795.1|11795.1|11795.27|11795.27|11794.76|11794.76|0
1630077550000|2021-08-27 15:19:10|11794.93|11794.93|11794.93|11794.93|11794.93|11794.93|11794.93|11794.93|0
1630077560000|2021-08-27 15:19:20|11795.03|11795.03|11794.97|11794.97|11795.03|11795.03|11794.97|11794.97|0
1630077570000|2021-08-27 15:19:30|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|11794.8|0
1630077580000|2021-08-27 15:19:40|11793.57|11793.57|11794.05|11794.05|11794.05|11794.05|11793.57|11793.57|0
1630077590000|2021-08-27 15:19:50|11793.64|11793.64|11793.47|11793.47|11793.64|11793.64|11793.47|11793.47|0
1630077600000|2021-08-27 15:20:00|11794.7|11794.7|11794.33|11794.33|11794.7|11794.7|11794.33|11794.33|0
1630077610000|2021-08-27 15:20:10|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|11794.27|0
1630077630000|2021-08-27 15:20:30|11796.28|11796.28|11795.28|11795.28|11796.28|11796.28|11795.28|11795.28|0
1630077640000|2021-08-27 15:20:40|11795.79|11795.79|11796.27|11796.27|11796.27|11796.27|11795.79|11795.79|0
1630077650000|2021-08-27 15:20:50|11795.27|11795.27|11795.56|11795.56|11795.56|11795.56|11795.27|11795.27|0
1630077670000|2021-08-27 15:21:10|11795.08|11795.08|11795.34|11795.34|11795.34|11795.34|11795.08|11795.08|0
1630077680000|2021-08-27 15:21:20|11795.51|11795.51|11795.24|11795.24|11795.89|11795.89|11795.24|11795.24|0
1630077690000|2021-08-27 15:21:30|11795|11795|11795|11795|11795.24|11795.24|11795|11795|0
1630077700000|2021-08-27 15:21:40|11793.99|11793.99|11793.99|11793.99|11793.99|11793.99|11793.99|11793.99|0
1630077720000|2021-08-27 15:22:00|11794.35|11794.35|11794.97|11794.97|11794.97|11794.97|11794.35|11794.35|0
1630077730000|2021-08-27 15:22:10|11795.98|11795.98|11796.55|11796.55|11796.55|11796.55|11795.98|11795.98|0
1630077740000|2021-08-27 15:22:20|11796.4|11796.4|11796.64|11796.64|11796.64|11796.64|11796.4|11796.4|0
1630077750000|2021-08-27 15:22:30|11796.28|11796.28|11796.28|11796.28|11796.28|11796.28|11796.28|11796.28|0
1630077760000|2021-08-27 15:22:40|11795.93|11795.93|11796.04|11796.04|11796.04|11796.04|11795.83|11795.83|0
1630077770000|2021-08-27 15:22:50|11796.26|11796.26|11796.16|11796.16|11796.26|11796.26|11795.99|11795.99|0
1630077780000|2021-08-27 15:23:00|11796.33|11796.33|11796.31|11796.31|11796.33|11796.33|11796.31|11796.31|0
1630077790000|2021-08-27 15:23:10|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|11796.53|0
1630077800000|2021-08-27 15:23:20|11796.48|11796.48|11796.27|11796.27|11796.48|11796.48|11796.27|11796.27|0
1630077810000|2021-08-27 15:23:30|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|11795.27|0
1630077820000|2021-08-27 15:23:40|11795.25|11795.25|11796.75|11796.75|11796.75|11796.75|11795.25|11795.25|0
1630077830000|2021-08-27 15:23:50|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|11796.24|0
1630077840000|2021-08-27 15:24:00|11796.06|11796.06|11794.85|11794.85|11796.08|11796.08|11794.85|11794.85|0
1630077850000|2021-08-27 15:24:10|11794.72|11794.72|11794.94|11794.94|11794.94|11794.94|11794.72|11794.72|0
1630077860000|2021-08-27 15:24:20|11795.15|11795.15|11795.07|11795.07|11795.31|11795.31|11795.07|11795.07|0
1630077870000|2021-08-27 15:24:30|11795.15|11795.15|11794.81|11794.81|11795.15|11795.15|11794.81|11794.81|0
1630077880000|2021-08-27 15:24:40|11794.94|11794.94|11793.71|11793.71|11795.35|11795.35|11793.71|11793.71|0
1630077890000|2021-08-27 15:24:50|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|11793.79|0
1630077900000|2021-08-27 15:25:00|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|11793.36|0
1630077910000|2021-08-27 15:25:10|11792.13|11792.13|11792.3|11792.3|11792.3|11792.3|11792.13|11792.13|0
1630077920000|2021-08-27 15:25:20|11792.51|11792.51|11792.5|11792.5|11792.55|11792.55|11792.14|11792.14|0
1630077930000|2021-08-27 15:25:30|11792.45|11792.45|11792.41|11792.41|11792.45|11792.45|11792.41|11792.41|0
1630077940000|2021-08-27 15:25:40|11792.26|11792.26|11791.16|11791.16|11792.26|11792.26|11791.11|11791.11|0
1630077950000|2021-08-27 15:25:50|11791.03|11791.03|11792.24|11792.24|11792.67|11792.67|11791.03|11791.03|0
1630077960000|2021-08-27 15:26:00|11793.24|11793.24|11794.51|11794.51|11794.51|11794.51|11793.24|11793.24|0
1630077980000|2021-08-27 15:26:20|11794.34|11794.34|11794.58|11794.58|11794.58|11794.58|11794.34|11794.34|0
1630077990000|2021-08-27 15:26:30|11794.34|11794.34|11794.07|11794.07|11794.47|11794.47|11794.01|11794.01|0
1630078000000|2021-08-27 15:26:40|11793.91|11793.91|11793.01|11793.01|11794.36|11794.36|11793.01|11793.01|0
1630078010000|2021-08-27 15:26:50|11794.24|11794.24|11794.24|11794.24|11794.24|11794.24|11794.24|11794.24|0
1630078020000|2021-08-27 15:27:00|11794.18|11794.18|11794.02|11794.02|11794.18|11794.18|11793.97|11793.97|0
1630078030000|2021-08-27 15:27:10|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|11794.17|0
1630078040000|2021-08-27 15:27:20|11793.9|11793.9|11793.98|11793.98|11793.98|11793.98|11793.9|11793.9|0
1630078050000|2021-08-27 15:27:30|11794.22|11794.22|11792.6|11792.6|11794.22|11794.22|11792.6|11792.6|0
1630078060000|2021-08-27 15:27:40|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|11792.86|0
1630078070000|2021-08-27 15:27:50|11792.95|11792.95|11792.04|11792.04|11793.27|11793.27|11792.04|11792.04|0
1630078080000|2021-08-27 15:28:00|11792.37|11792.37|11792.17|11792.17|11792.37|11792.37|11792.17|11792.17|0
1630078090000|2021-08-27 15:28:10|11792.09|11792.09|11792.17|11792.17|11792.17|11792.17|11792.09|11792.09|0
1630078100000|2021-08-27 15:28:20|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|11791.73|0
1630078110000|2021-08-27 15:28:30|11791.66|11791.66|11792.93|11792.93|11792.99|11792.99|11791.62|11791.62|0
1630078120000|2021-08-27 15:28:40|11792.76|11792.76|11792.38|11792.38|11792.92|11792.92|11792.38|11792.38|0
1630078130000|2021-08-27 15:28:50|11792.55|11792.55|11792.65|11792.65|11792.76|11792.76|11792.55|11792.55|0
1630078140000|2021-08-27 15:29:00|11792.48|11792.48|11794.2|11794.2|11794.2|11794.2|11792.05|11792.05|0
1630078150000|2021-08-27 15:29:10|11795.43|11795.43|11794.96|11794.96|11795.43|11795.43|11794.96|11794.96|0
1630078160000|2021-08-27 15:29:20|11794.74|11794.74|11795.39|11795.39|11795.39|11795.39|11794.74|11794.74|0
1630078170000|2021-08-27 15:29:30|11795.61|11795.61|11795.11|11795.11|11796.61|11796.61|11795.11|11795.11|0
1630078180000|2021-08-27 15:29:40|11796.35|11796.35|11795.24|11795.24|11796.46|11796.46|11795.24|11795.24|0
1630078190000|2021-08-27 15:29:50|11795.59|11795.59|11805.05|11805.05|11805.34|11805.34|11795|11795|0
1630394100000|2021-08-31 07:15:00|11861|11861|11864.47|11864.47|11864.47|11864.47|11861|11861|0
1630394110000|2021-08-31 07:15:10|11864.88|11864.88|11861.12|11861.12|11864.88|11864.88|11860.86|11860.86|0
1630394120000|2021-08-31 07:15:20|11862.09|11862.09|11863.92|11863.92|11863.92|11863.92|11861.27|11861.27|0
1630394130000|2021-08-31 07:15:30|11864.33|11864.33|11867.57|11867.57|11867.93|11867.93|11864.11|11864.11|0
1630394140000|2021-08-31 07:15:40|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|11866.71|0
1630394150000|2021-08-31 07:15:50|11867.71|11867.71|11871.67|11871.67|11871.67|11871.67|11867.71|11867.71|0
1630394160000|2021-08-31 07:16:00|11872.89|11872.89|11874.58|11874.58|11875.02|11875.02|11871.84|11871.84|0
1630394180000|2021-08-31 07:16:20|11875.59|11875.59|11878.63|11878.63|11879.45|11879.45|11875.59|11875.59|0
1630394190000|2021-08-31 07:16:30|11878.85|11878.85|11879.75|11879.75|11879.75|11879.75|11878.75|11878.75|0
1630394200000|2021-08-31 07:16:40|11879.49|11879.49|11879.75|11879.75|11879.75|11879.75|11879.49|11879.49|0
1630394210000|2021-08-31 07:16:50|11880.98|11880.98|11882.47|11882.47|11882.47|11882.47|11880.81|11880.81|0
1630394220000|2021-08-31 07:17:00|11882.88|11882.88|11885.18|11885.18|11885.52|11885.52|11882.88|11882.88|0
1630394230000|2021-08-31 07:17:10|11885.45|11885.45|11892.71|11892.71|11892.71|11892.71|11885.45|11885.45|0
1630394240000|2021-08-31 07:17:20|11893.52|11893.52|11895.49|11895.49|11895.49|11895.49|11893.52|11893.52|0
1630394250000|2021-08-31 07:17:30|11895.23|11895.23|11897.77|11897.77|11897.77|11897.77|11895.23|11895.23|0
1630394260000|2021-08-31 07:17:40|11897.92|11897.92|11899.15|11899.15|11899.15|11899.15|11897.92|11897.92|0
1630394270000|2021-08-31 07:17:50|11900.38|11900.38|11900.38|11900.38|11900.38|11900.38|11900.38|11900.38|0
1630394280000|2021-08-31 07:18:00|11899.37|11899.37|11901.17|11901.17|11901.17|11901.17|11899.37|11899.37|0
1630394290000|2021-08-31 07:18:10|11901.7|11901.7|11903.74|11903.74|11903.74|11903.74|11901.7|11901.7|0
1630394300000|2021-08-31 07:18:20|11902.52|11902.52|11902.52|11902.52|11902.92|11902.92|11902.52|11902.52|0
1630394310000|2021-08-31 07:18:30|11902.75|11902.75|11903.76|11903.76|11903.76|11903.76|11902.75|11902.75|0
1630394320000|2021-08-31 07:18:40|11907.45|11907.45|11907.45|11907.45|11907.45|11907.45|11906.22|11906.22|0
1630394330000|2021-08-31 07:18:50|11908.67|11908.67|11906.67|11906.67|11909.9|11909.9|11906.22|11906.22|0
1630394340000|2021-08-31 07:19:00|11906.4|11906.4|11906.77|11906.77|11906.98|11906.98|11906.04|11906.04|0
1630394360000|2021-08-31 07:19:20|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|11906.6|0
1630394370000|2021-08-31 07:19:30|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|11906.81|0
1630394380000|2021-08-31 07:19:40|11907.68|11907.68|11907.89|11907.89|11907.89|11907.89|11907.68|11907.68|0
1630394390000|2021-08-31 07:19:50|11908.32|11908.32|11907.64|11907.64|11908.54|11908.54|11906.91|11906.91|0
1630394400000|2021-08-31 07:20:00|11908.07|11908.07|11908.81|11908.81|11911.63|11911.63|11908.07|11908.07|0
1630394410000|2021-08-31 07:20:10|11908.98|11908.98|11910.27|11910.27|11910.27|11910.27|11908.98|11908.98|0
1630394420000|2021-08-31 07:20:20|11910.48|11910.48|11912.83|11912.83|11914.06|11914.06|11910.48|11910.48|0
1630394440000|2021-08-31 07:20:40|11912.77|11912.77|11911.41|11911.41|11912.77|11912.77|11910.76|11910.76|0
1630394450000|2021-08-31 07:20:50|11911.62|11911.62|11911.23|11911.23|11912.26|11912.26|11911.23|11911.23|0
1630394460000|2021-08-31 07:21:00|11910.75|11910.75|11910.34|11910.34|11910.75|11910.75|11910.34|11910.34|0
1630394470000|2021-08-31 07:21:10|11910.65|11910.65|11918.25|11918.25|11919.04|11919.04|11910.25|11910.25|0
1630394480000|2021-08-31 07:21:20|11919.47|11919.47|11919.47|11919.47|11920.7|11920.7|11919.47|11919.47|0
1630394500000|2021-08-31 07:21:40|11919.04|11919.04|11918.61|11918.61|11919.04|11919.04|11918.61|11918.61|0
1630394510000|2021-08-31 07:21:50|11919.61|11919.61|11917.95|11917.95|11919.61|11919.61|11917.95|11917.95|0
1630394520000|2021-08-31 07:22:00|11918.03|11918.03|11916.02|11916.02|11918.03|11918.03|11913.56|11913.56|0
1630394530000|2021-08-31 07:22:10|11916.29|11916.29|11916.55|11916.55|11916.55|11916.55|11916.29|11916.29|0
1630394550000|2021-08-31 07:22:30|11916.99|11916.99|11919.21|11919.21|11919.21|11919.21|11916.99|11916.99|0
1630394560000|2021-08-31 07:22:40|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|11918.95|0
1630394570000|2021-08-31 07:22:50|11917.94|11917.94|11919.17|11919.17|11919.17|11919.17|11916.71|11916.71|0
1630394580000|2021-08-31 07:23:00|11921.63|11921.63|11919.52|11919.52|11921.98|11921.98|11919.52|11919.52|0
1630394590000|2021-08-31 07:23:10|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|11923.21|0
1630394610000|2021-08-31 07:23:30|11928.46|11928.46|11930.91|11930.91|11930.91|11930.91|11928.46|11928.46|0
1630394620000|2021-08-31 07:23:40|11932.14|11932.14|11934.45|11934.45|11937.92|11937.92|11932.14|11932.14|0
1630394630000|2021-08-31 07:23:50|11933.45|11933.45|11929.53|11929.53|11933.45|11933.45|11929.53|11929.53|0
1630394640000|2021-08-31 07:24:00|11929.74|11929.74|11927.75|11927.75|11929.74|11929.74|11927.75|11927.75|0
1630394650000|2021-08-31 07:24:10|11925.29|11925.29|11926.16|11926.16|11926.16|11926.16|11925.29|11925.29|0
1630394660000|2021-08-31 07:24:20|11927.39|11927.39|11928.62|11928.62|11928.62|11928.62|11927.39|11927.39|0
1630394680000|2021-08-31 07:24:40|11928.4|11928.4|11928.4|11928.4|11928.4|11928.4|11928.4|11928.4|0
1630394690000|2021-08-31 07:24:50|11925.94|11925.94|11926.91|11926.91|11927.08|11927.08|11925.94|11925.94|0
1630394700000|2021-08-31 07:25:00|11927.13|11927.13|11927.83|11927.83|11928.18|11928.18|11927.13|11927.13|0
1630394710000|2021-08-31 07:25:10|11929.06|11929.06|11931.5|11931.5|11932.51|11932.51|11927.83|11927.83|0
1630394720000|2021-08-31 07:25:20|11932.73|11932.73|11932.66|11932.66|11933.07|11933.07|11932.66|11932.66|0
1630394730000|2021-08-31 07:25:30|11932.49|11932.49|11932.49|11932.49|11932.49|11932.49|11932.49|11932.49|0
1630394740000|2021-08-31 07:25:40|11932.18|11932.18|11934.05|11934.05|11934.05|11934.05|11932.18|11932.18|0
1630394750000|2021-08-31 07:25:50|11932.34|11932.34|11931.63|11931.63|11932.34|11932.34|11931.63|11931.63|0
1630394760000|2021-08-31 07:26:00|11931.85|11931.85|11929.74|11929.74|11932.19|11932.19|11929.74|11929.74|0
1630394770000|2021-08-31 07:26:10|11929.95|11929.95|11929.95|11929.95|11929.95|11929.95|11929.95|11929.95|0
1630394780000|2021-08-31 07:26:20|11929.82|11929.82|11930.17|11930.17|11930.17|11930.17|11929.82|11929.82|0
1630394790000|2021-08-31 07:26:30|11929.95|11929.95|11929.31|11929.31|11929.95|11929.95|11929.31|11929.31|0
1630394800000|2021-08-31 07:26:40|11929.52|11929.52|11929.82|11929.82|11929.96|11929.96|11929.52|11929.52|0
1630394810000|2021-08-31 07:26:50|11930.3|11930.3|11932.31|11932.31|11932.31|11932.31|11930.3|11930.3|0
1630394820000|2021-08-31 07:27:00|11932.07|11932.07|11931.83|11931.83|11933.08|11933.08|11931.83|11931.83|0
1630394830000|2021-08-31 07:27:10|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|11932.05|0
1630394840000|2021-08-31 07:27:20|11932.87|11932.87|11935.45|11935.45|11935.45|11935.45|11932.44|11932.44|0
1630394850000|2021-08-31 07:27:30|11934.22|11934.22|11932.38|11932.38|11934.22|11934.22|11932.21|11932.21|0
1630394870000|2021-08-31 07:27:50|11932.61|11932.61|11935.26|11935.26|11935.26|11935.26|11932.61|11932.61|0
1630394880000|2021-08-31 07:28:00|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1630394890000|2021-08-31 07:28:10|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|11936.67|0
1630394900000|2021-08-31 07:28:20|11937.08|11937.08|11937.25|11937.25|11937.25|11937.25|11937.08|11937.08|0
1630394910000|2021-08-31 07:28:30|11937.46|11937.46|11938.06|11938.06|11938.06|11938.06|11937.06|11937.06|0
1630394920000|2021-08-31 07:28:40|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|11938.33|0
1630394940000|2021-08-31 07:29:00|11938.57|11938.57|11941.29|11941.29|11941.29|11941.29|11938.57|11938.57|0
1630394950000|2021-08-31 07:29:10|11942.3|11942.3|11942.43|11942.43|11942.43|11942.43|11942.3|11942.3|0
1630394960000|2021-08-31 07:29:20|11942.64|11942.64|11941.64|11941.64|11942.64|11942.64|11941.64|11941.64|0
1630394980000|2021-08-31 07:29:40|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|11940.93|0
1630394990000|2021-08-31 07:29:50|11940.52|11940.52|11939.43|11939.43|11941.34|11941.34|11939.43|11939.43|0
1630395000000|2021-08-31 07:30:00|11940.13|11940.13|11942.65|11942.65|11942.65|11942.65|11940.13|11940.13|0
1630395010000|2021-08-31 07:30:10|11943.17|11943.17|11943|11943|11943.17|11943.17|11942.83|11942.83|0
1630395020000|2021-08-31 07:30:20|11943.21|11943.21|11943.29|11943.29|11943.29|11943.29|11943.21|11943.21|0
1630395030000|2021-08-31 07:30:30|11943.51|11943.51|11943.71|11943.71|11943.71|11943.71|11943.51|11943.51|0
1630395040000|2021-08-31 07:30:40|11942.48|11942.48|11942.02|11942.02|11942.48|11942.48|11942.02|11942.02|0
1630395050000|2021-08-31 07:30:50|11941.59|11941.59|11940.36|11940.36|11941.59|11941.59|11940.36|11940.36|0
1630395060000|2021-08-31 07:31:00|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|11940.83|0
1630395070000|2021-08-31 07:31:10|11940.79|11940.79|11940.52|11940.52|11940.79|11940.79|11940.52|11940.52|0
1630395080000|2021-08-31 07:31:20|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|11939.52|0
1630395090000|2021-08-31 07:31:30|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|11940.34|0
1630395100000|2021-08-31 07:31:40|11939.91|11939.91|11942.11|11942.11|11942.11|11942.11|11939.69|11939.69|0
1630395110000|2021-08-31 07:31:50|11941.4|11941.4|11941.16|11941.16|11941.75|11941.75|11941.16|11941.16|0
1630395120000|2021-08-31 07:32:00|11940.94|11940.94|11944.36|11944.36|11944.36|11944.36|11940.45|11940.45|0
1630395130000|2021-08-31 07:32:10|11944.77|11944.77|11944.64|11944.64|11944.77|11944.77|11944.64|11944.64|0
1630395140000|2021-08-31 07:32:20|11944.93|11944.93|11945.61|11945.61|11946.23|11946.23|11944.93|11944.93|0
1630395150000|2021-08-31 07:32:30|11945.71|11945.71|11940.66|11940.66|11945.71|11945.71|11940.66|11940.66|0
1630395160000|2021-08-31 07:32:40|11940.9|11940.9|11940.85|11940.85|11941.07|11941.07|11940.85|11940.85|0
1630395170000|2021-08-31 07:32:50|11940.59|11940.59|11940.21|11940.21|11940.59|11940.59|11939.8|11939.8|0
1630395180000|2021-08-31 07:33:00|11941.28|11941.28|11940.18|11940.18|11941.51|11941.51|11940.18|11940.18|0
1630395190000|2021-08-31 07:33:10|11942.19|11942.19|11942.19|11942.19|11942.19|11942.19|11942.19|11942.19|0
1630395200000|2021-08-31 07:33:20|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|11942.02|0
1630395210000|2021-08-31 07:33:30|11940.01|11940.01|11940.01|11940.01|11940.01|11940.01|11940.01|11940.01|0
1630395220000|2021-08-31 07:33:40|11940.87|11940.87|11941.08|11941.08|11941.08|11941.08|11940.87|11940.87|0
1630395240000|2021-08-31 07:34:00|11941.44|11941.44|11939.59|11939.59|11941.6|11941.6|11939.59|11939.59|0
1630395260000|2021-08-31 07:34:20|11939.85|11939.85|11939.69|11939.69|11940.28|11940.28|11939.28|11939.28|0
1630395270000|2021-08-31 07:34:30|11942.13|11942.13|11941.89|11941.89|11942.54|11942.54|11941.89|11941.89|0
1630395280000|2021-08-31 07:34:40|11943.12|11943.12|11946.93|11946.93|11946.93|11946.93|11943.12|11943.12|0
1630395290000|2021-08-31 07:34:50|11947.19|11947.19|11945.74|11945.74|11947.36|11947.36|11945.74|11945.74|0
1630395300000|2021-08-31 07:35:00|11944.68|11944.68|11943.84|11943.84|11945.97|11945.97|11943.45|11943.45|0
1630395320000|2021-08-31 07:35:20|11944.06|11944.06|11943.31|11943.31|11944.06|11944.06|11943.31|11943.31|0
1630395330000|2021-08-31 07:35:30|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|0
1630395340000|2021-08-31 07:35:40|11941.74|11941.74|11941.91|11941.91|11941.91|11941.91|11941.57|11941.57|0
1630395350000|2021-08-31 07:35:50|11942.08|11942.08|11941.74|11941.74|11942.08|11942.08|11941.74|11941.74|0
1630395360000|2021-08-31 07:36:00|11942.97|11942.97|11935.41|11935.41|11942.97|11942.97|11935.06|11935.06|0
1630395370000|2021-08-31 07:36:10|11936.64|11936.64|11936.23|11936.23|11936.64|11936.64|11936.23|11936.23|0
1630395390000|2021-08-31 07:36:30|11937.05|11937.05|11939.17|11939.17|11939.17|11939.17|11937.05|11937.05|0
1630395410000|2021-08-31 07:36:50|11942.18|11942.18|11942.4|11942.4|11942.4|11942.4|11942.18|11942.18|0
1630395420000|2021-08-31 07:37:00|11941.39|11941.39|11941.82|11941.82|11941.82|11941.82|11941.39|11941.39|0
1630395430000|2021-08-31 07:37:10|11940.59|11940.59|11941.82|11941.82|11941.82|11941.82|11940.59|11940.59|0
1630395440000|2021-08-31 07:37:20|11941.65|11941.65|11940.5|11940.5|11941.65|11941.65|11940.5|11940.5|0
1630395450000|2021-08-31 07:37:30|11939.7|11939.7|11939.7|11939.7|11939.7|11939.7|11939.7|11939.7|0
1630395470000|2021-08-31 07:37:50|11938.69|11938.69|11937.99|11937.99|11938.69|11938.69|11937.99|11937.99|0
1630395490000|2021-08-31 07:38:10|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|11938.99|0
1630395500000|2021-08-31 07:38:20|11939.03|11939.03|11938.62|11938.62|11939.03|11939.03|11938.62|11938.62|0
1630395510000|2021-08-31 07:38:30|11937.8|11937.8|11937.78|11937.78|11938.21|11938.21|11937.56|11937.56|0
1630395520000|2021-08-31 07:38:40|11937.62|11937.62|11938.62|11938.62|11938.62|11938.62|11937.62|11937.62|0
1630395530000|2021-08-31 07:38:50|11938.68|11938.68|11939.74|11939.74|11939.74|11939.74|11938.68|11938.68|0
1630395540000|2021-08-31 07:39:00|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|0
1630395550000|2021-08-31 07:39:10|11940.25|11940.25|11941.29|11941.29|11941.29|11941.29|11940.07|11940.07|0
1630395560000|2021-08-31 07:39:20|11940.07|11940.07|11939.71|11939.71|11940.07|11940.07|11939.71|11939.71|0
1630395570000|2021-08-31 07:39:30|11940.12|11940.12|11939.12|11939.12|11940.12|11940.12|11939.12|11939.12|0
1630395580000|2021-08-31 07:39:40|11938.39|11938.39|11937.91|11937.91|11938.39|11938.39|11937.91|11937.91|0
1630395590000|2021-08-31 07:39:50|11937.51|11937.51|11936.28|11936.28|11937.51|11937.51|11936.28|11936.28|0
1630395600000|2021-08-31 07:40:00|11936.62|11936.62|11935.22|11935.22|11936.62|11936.62|11933.76|11933.76|0
1630395610000|2021-08-31 07:40:10|11935.63|11935.63|11935.33|11935.33|11935.74|11935.74|11934.92|11934.92|0
1630395620000|2021-08-31 07:40:20|11935.67|11935.67|11935.74|11935.74|11936.15|11936.15|11935.5|11935.5|0
1630395630000|2021-08-31 07:40:30|11935.33|11935.33|11934.83|11934.83|11935.6|11935.6|11934.83|11934.83|0
1630395640000|2021-08-31 07:40:40|11935.24|11935.24|11934.01|11934.01|11935.24|11935.24|11934.01|11934.01|0
1630395650000|2021-08-31 07:40:50|11934.28|11934.28|11933.93|11933.93|11934.28|11934.28|11933.93|11933.93|0
1630395660000|2021-08-31 07:41:00|11934.24|11934.24|11932.35|11932.35|11934.24|11934.24|11932.35|11932.35|0
1630395670000|2021-08-31 07:41:10|11932.88|11932.88|11933.75|11933.75|11933.75|11933.75|11932.88|11932.88|0
1630395680000|2021-08-31 07:41:20|11933.48|11933.48|11933.64|11933.64|11934.05|11934.05|11933.48|11933.48|0
1630395690000|2021-08-31 07:41:30|11933.85|11933.85|11933.64|11933.64|11933.85|11933.85|11933.64|11933.64|0
1630395700000|2021-08-31 07:41:40|11934.12|11934.12|11934.55|11934.55|11934.55|11934.55|11934.12|11934.12|0
1630395710000|2021-08-31 07:41:50|11934.77|11934.77|11934.77|11934.77|11934.77|11934.77|11934.77|11934.77|0
1630395720000|2021-08-31 07:42:00|11934.98|11934.98|11933.51|11933.51|11934.98|11934.98|11933.51|11933.51|0
1630395730000|2021-08-31 07:42:10|11932.8|11932.8|11932.56|11932.56|11932.8|11932.8|11932.56|11932.56|0
1630395740000|2021-08-31 07:42:20|11932.69|11932.69|11928.22|11928.22|11932.69|11932.69|11928.22|11928.22|0
1630395750000|2021-08-31 07:42:30|11927.95|11927.95|11928.28|11928.28|11928.28|11928.28|11927.95|11927.95|0
1630395780000|2021-08-31 07:43:00|11928.49|11928.49|11923.59|11923.59|11928.85|11928.85|11923.59|11923.59|0
1630395800000|2021-08-31 07:43:20|11923.25|11923.25|11927.2|11927.2|11927.2|11927.2|11923.08|11923.08|0
1630395820000|2021-08-31 07:43:40|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|11926.98|0
1630395840000|2021-08-31 07:44:00|11927.11|11927.11|11926.9|11926.9|11927.11|11927.11|11926.9|11926.9|0
1630395850000|2021-08-31 07:44:10|11927.05|11927.05|11926.13|11926.13|11927.05|11927.05|11926.13|11926.13|0
1630395860000|2021-08-31 07:44:20|11925.77|11925.77|11925.6|11925.6|11925.77|11925.77|11925.6|11925.6|0
1630395880000|2021-08-31 07:44:40|11925.77|11925.77|11925.53|11925.53|11925.94|11925.94|11925.53|11925.53|0
1630395900000|2021-08-31 07:45:00|11926.76|11926.76|11928.18|11928.18|11928.18|11928.18|11926.76|11926.76|0
1630395910000|2021-08-31 07:45:10|11927.84|11927.84|11927.39|11927.39|11928.35|11928.35|11927.18|11927.18|0
1630395920000|2021-08-31 07:45:20|11927.87|11927.87|11927.46|11927.46|11927.87|11927.87|11927.46|11927.46|0
1630395930000|2021-08-31 07:45:30|11927.11|11927.11|11928.14|11928.14|11928.14|11928.14|11927.11|11927.11|0
1630395940000|2021-08-31 07:45:40|11931.15|11931.15|11932.61|11932.61|11932.61|11932.61|11931.15|11931.15|0
1630395950000|2021-08-31 07:45:50|11935.07|11935.07|11935.59|11935.59|11935.59|11935.59|11933.84|11933.84|0
1630395970000|2021-08-31 07:46:10|11934.58|11934.58|11932.35|11932.35|11934.58|11934.58|11932.35|11932.35|0
1630395980000|2021-08-31 07:46:20|11932|11932|11932|11932|11932|11932|11931.64|11931.64|0
1630395990000|2021-08-31 07:46:30|11931.59|11931.59|11931.74|11931.74|11931.82|11931.82|11931.59|11931.59|0
1630396000000|2021-08-31 07:46:40|11932.15|11932.15|11932.97|11932.97|11932.97|11932.97|11932.15|11932.15|0
1630396010000|2021-08-31 07:46:50|11933.05|11933.05|11933.05|11933.05|11933.05|11933.05|11933.05|11933.05|0
1630396030000|2021-08-31 07:47:10|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|11933.53|0
1630396040000|2021-08-31 07:47:20|11933.93|11933.93|11932.41|11932.41|11933.93|11933.93|11932.41|11932.41|0
1630396050000|2021-08-31 07:47:30|11932.47|11932.47|11932.34|11932.34|11932.67|11932.67|11932.02|11932.02|0
1630396060000|2021-08-31 07:47:40|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|11932.99|0
1630396090000|2021-08-31 07:48:10|11931.76|11931.76|11931.49|11931.49|11931.76|11931.76|11931.36|11931.36|0
1630396100000|2021-08-31 07:48:20|11931.9|11931.9|11934.23|11934.23|11934.23|11934.23|11931.9|11931.9|0
1630396110000|2021-08-31 07:48:30|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|11934.44|0
1630396120000|2021-08-31 07:48:40|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|11934.88|0
1630396130000|2021-08-31 07:48:50|11935.12|11935.12|11936.05|11936.05|11936.05|11936.05|11935.12|11935.12|0
1630396140000|2021-08-31 07:49:00|11935.81|11935.81|11937.14|11937.14|11937.14|11937.14|11935.81|11935.81|0
1630396150000|2021-08-31 07:49:10|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|11937.38|0
1630396170000|2021-08-31 07:49:30|11937.81|11937.81|11937.81|11937.81|11937.81|11937.81|11937.81|11937.81|0
1630396180000|2021-08-31 07:49:40|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|0
1630396190000|2021-08-31 07:49:50|11938.27|11938.27|11938.03|11938.03|11938.27|11938.27|11938.03|11938.03|0
1630396200000|2021-08-31 07:50:00|11937.79|11937.79|11937.88|11937.88|11937.88|11937.88|11935.87|11935.87|0
1630396210000|2021-08-31 07:50:10|11938.88|11938.88|11939.61|11939.61|11939.82|11939.82|11938.59|11938.59|0
1630396220000|2021-08-31 07:50:20|11939.2|11939.2|11939.2|11939.2|11939.2|11939.2|11939.03|11939.03|0
1630396230000|2021-08-31 07:50:30|11939.37|11939.37|11939.51|11939.51|11939.78|11939.78|11939.37|11939.37|0
1630396260000|2021-08-31 07:51:00|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|11939.3|0
1630396270000|2021-08-31 07:51:10|11939.08|11939.08|11941.87|11941.87|11941.87|11941.87|11939.08|11939.08|0
1630396280000|2021-08-31 07:51:20|11942.09|11942.09|11942.3|11942.3|11942.3|11942.3|11942.09|11942.09|0
1630396290000|2021-08-31 07:51:30|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|11942.77|0
1630396300000|2021-08-31 07:51:40|11943.21|11943.21|11944.65|11944.65|11944.65|11944.65|11943.21|11943.21|0
1630396310000|2021-08-31 07:51:50|11946.42|11946.42|11946.42|11946.42|11946.42|11946.42|11946.42|11946.42|0
1630396320000|2021-08-31 07:52:00|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|0
1630396350000|2021-08-31 07:52:30|11949.79|11949.79|11949.68|11949.68|11949.84|11949.84|11949.63|11949.63|0
1630396360000|2021-08-31 07:52:40|11950.33|11950.33|11952.94|11952.94|11952.94|11952.94|11950.11|11950.11|0
1630396370000|2021-08-31 07:52:50|11953.16|11953.16|11953.38|11953.38|11953.38|11953.38|11953.16|11953.16|0
1630396380000|2021-08-31 07:53:00|11955.01|11955.01|11954.17|11954.17|11955.17|11955.17|11954.17|11954.17|0
1630396390000|2021-08-31 07:53:10|11954.07|11954.07|11954.47|11954.47|11954.47|11954.47|11954.04|11954.04|0
1630396400000|2021-08-31 07:53:20|11954.25|11954.25|11953.39|11953.39|11954.25|11954.25|11953.39|11953.39|0
1630396410000|2021-08-31 07:53:30|11953.6|11953.6|11953.6|11953.6|11953.6|11953.6|11953.6|11953.6|0
1630396420000|2021-08-31 07:53:40|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|0
1630396430000|2021-08-31 07:53:50|11954.18|11954.18|11954.04|11954.04|11954.45|11954.45|11954.04|11954.04|0
1630396440000|2021-08-31 07:54:00|11953.68|11953.68|11952.87|11952.87|11953.68|11953.68|11952.45|11952.45|0
1630396460000|2021-08-31 07:54:20|11953.11|11953.11|11952.02|11952.02|11953.11|11953.11|11952.02|11952.02|0
1630396470000|2021-08-31 07:54:30|11952.24|11952.24|11952.67|11952.67|11952.67|11952.67|11952.24|11952.24|0
1630396480000|2021-08-31 07:54:40|11950.53|11950.53|11951.62|11951.62|11951.62|11951.62|11950.08|11950.08|0
1630396490000|2021-08-31 07:54:50|11951.86|11951.86|11951.1|11951.1|11951.86|11951.86|11951.1|11951.1|0
1630396500000|2021-08-31 07:55:00|11950.88|11950.88|11951.62|11951.62|11951.62|11951.62|11950.88|11950.88|0
1630396510000|2021-08-31 07:55:10|11952.27|11952.27|11952.31|11952.31|11952.31|11952.31|11952.27|11952.27|0
1630396520000|2021-08-31 07:55:20|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|0
1630396530000|2021-08-31 07:55:30|11949.89|11949.89|11947.42|11947.42|11949.89|11949.89|11947.42|11947.42|0
1630396540000|2021-08-31 07:55:40|11946.97|11946.97|11948.12|11948.12|11948.12|11948.12|11946.6|11946.6|0
1630396560000|2021-08-31 07:56:00|11947.98|11947.98|11948.78|11948.78|11948.78|11948.78|11947.81|11947.81|0
1630396570000|2021-08-31 07:56:10|11949.42|11949.42|11949.2|11949.2|11949.42|11949.42|11949.2|11949.2|0
1630396580000|2021-08-31 07:56:20|11947.98|11947.98|11947.16|11947.16|11948.23|11948.23|11947.16|11947.16|0
1630396590000|2021-08-31 07:56:30|11945|11945|11944.57|11944.57|11945|11945|11944.57|11944.57|0
1630396600000|2021-08-31 07:56:40|11944.4|11944.4|11944.27|11944.27|11944.4|11944.4|11944.27|11944.27|0
1630396610000|2021-08-31 07:56:50|11943.83|11943.83|11944.38|11944.38|11944.38|11944.38|11943.67|11943.67|0
1630396620000|2021-08-31 07:57:00|11946.39|11946.39|11946.96|11946.96|11947.23|11947.23|11946.22|11946.22|0
1630396630000|2021-08-31 07:57:10|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|11947.96|0
1630396640000|2021-08-31 07:57:20|11948.04|11948.04|11948.77|11948.77|11948.77|11948.77|11948.04|11948.04|0
1630396650000|2021-08-31 07:57:30|11947.54|11947.54|11947.54|11947.54|11947.54|11947.54|11947.54|11947.54|0
1630396670000|2021-08-31 07:57:50|11947.71|11947.71|11947.76|11947.76|11947.76|11947.76|11947.71|11947.71|0
1630396680000|2021-08-31 07:58:00|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|11947.52|0
1630396690000|2021-08-31 07:58:10|11947.95|11947.95|11948.96|11948.96|11948.96|11948.96|11947.95|11947.95|0
1630396700000|2021-08-31 07:58:20|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|0
1630396710000|2021-08-31 07:58:30|11949.75|11949.75|11950.75|11950.75|11951.57|11951.57|11949.75|11949.75|0
1630396720000|2021-08-31 07:58:40|11950.97|11950.97|11951.14|11951.14|11951.14|11951.14|11950.97|11950.97|0
1630396730000|2021-08-31 07:58:50|11951.31|11951.31|11951.72|11951.72|11951.94|11951.94|11951.31|11951.31|0
1630396740000|2021-08-31 07:59:00|11951.58|11951.58|11952.93|11952.93|11952.93|11952.93|11951.58|11951.58|0
1630396750000|2021-08-31 07:59:10|11952.76|11952.76|11953.3|11953.3|11953.48|11953.48|11952.59|11952.59|0
1630396760000|2021-08-31 07:59:20|11953.44|11953.44|11953.29|11953.29|11953.44|11953.44|11953.29|11953.29|0
1630396770000|2021-08-31 07:59:30|11952.29|11952.29|11951.28|11951.28|11952.29|11952.29|11951.28|11951.28|0
1630396790000|2021-08-31 07:59:50|11951.07|11951.07|11951.28|11951.28|11951.28|11951.28|11951.07|11951.07|0
1630396800000|2021-08-31 08:00:00|11951.69|11951.69|11950.51|11950.51|11951.69|11951.69|11950.51|11950.51|0
1630396810000|2021-08-31 08:00:10|11948.5|11948.5|11948.28|11948.28|11948.71|11948.71|11948.28|11948.28|0
1630396820000|2021-08-31 08:00:20|11948.44|11948.44|11948.01|11948.01|11948.44|11948.44|11948.01|11948.01|0
1630396840000|2021-08-31 08:00:40|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|0
1630396850000|2021-08-31 08:00:50|11949.67|11949.67|11950.9|11950.9|11950.9|11950.9|11949.67|11949.67|0
1630396860000|2021-08-31 08:01:00|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|11948.44|0
1630396870000|2021-08-31 08:01:10|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|0
1630396880000|2021-08-31 08:01:20|11948.07|11948.07|11947.63|11947.63|11948.07|11948.07|11947.63|11947.63|0
1630396890000|2021-08-31 08:01:30|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|0
1630396910000|2021-08-31 08:01:50|11947.86|11947.86|11948.13|11948.13|11948.13|11948.13|11947.86|11947.86|0
1630396920000|2021-08-31 08:02:00|11948.35|11948.35|11949.35|11949.35|11949.35|11949.35|11948.13|11948.13|0
1630396930000|2021-08-31 08:02:10|11948.95|11948.95|11948.6|11948.6|11948.95|11948.95|11948.6|11948.6|0
1630396950000|2021-08-31 08:02:30|11949.6|11949.6|11949.96|11949.96|11949.96|11949.96|11949.6|11949.6|0
1630396970000|2021-08-31 08:02:50|11949.94|11949.94|11951.47|11951.47|11951.47|11951.47|11949.94|11949.94|0
1630396980000|2021-08-31 08:03:00|11951.88|11951.88|11949.3|11949.3|11951.88|11951.88|11949.3|11949.3|0
1630396990000|2021-08-31 08:03:10|11948.78|11948.78|11949.22|11949.22|11949.22|11949.22|11948.57|11948.57|0
1630397000000|2021-08-31 08:03:20|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|0
1630397020000|2021-08-31 08:03:40|11949.57|11949.57|11949.52|11949.52|11949.57|11949.57|11949.52|11949.52|0
1630397040000|2021-08-31 08:04:00|11949.09|11949.09|11948.87|11948.87|11949.09|11949.09|11948.87|11948.87|0
1630397060000|2021-08-31 08:04:20|11949.05|11949.05|11949.26|11949.26|11949.26|11949.26|11949.05|11949.05|0
1630397070000|2021-08-31 08:04:30|11949.05|11949.05|11949.05|11949.05|11949.05|11949.05|11949.05|11949.05|0
1630397080000|2021-08-31 08:04:40|11948.83|11948.83|11948.61|11948.61|11948.83|11948.83|11948.61|11948.61|0
1630397090000|2021-08-31 08:04:50|11946.6|11946.6|11946.02|11946.02|11946.6|11946.6|11946.02|11946.02|0
1630397110000|2021-08-31 08:05:10|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|11946.24|0
1630397120000|2021-08-31 08:05:20|11947.24|11947.24|11947.22|11947.22|11947.65|11947.65|11947.22|11947.22|0
1630397130000|2021-08-31 08:05:30|11949.58|11949.58|11949.75|11949.75|11949.75|11949.75|11949.58|11949.58|0
1630397140000|2021-08-31 08:05:40|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|11949.88|0
1630397150000|2021-08-31 08:05:50|11950.4|11950.4|11950.4|11950.4|11950.4|11950.4|11950.4|11950.4|0
1630397180000|2021-08-31 08:06:20|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1630397200000|2021-08-31 08:06:40|11950.31|11950.31|11950.31|11950.31|11950.31|11950.31|11950.31|11950.31|0
1630397210000|2021-08-31 08:06:50|11950.82|11950.82|11952.83|11952.83|11952.83|11952.83|11950.82|11950.82|0
1630397220000|2021-08-31 08:07:00|11953.84|11953.84|11955.59|11955.59|11955.59|11955.59|11953.84|11953.84|0
1630397230000|2021-08-31 08:07:10|11955.88|11955.88|11956.88|11956.88|11956.88|11956.88|11955.88|11955.88|0
1630397270000|2021-08-31 08:07:50|11957.53|11957.53|11957.96|11957.96|11957.96|11957.96|11957.53|11957.53|0
1630397280000|2021-08-31 08:08:00|11956.96|11956.96|11956.06|11956.06|11956.96|11956.96|11955.95|11955.95|0
1630397290000|2021-08-31 08:08:10|11954.83|11954.83|11953.03|11953.03|11954.83|11954.83|11952.46|11952.46|0
1630397300000|2021-08-31 08:08:20|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|11952.63|0
1630397310000|2021-08-31 08:08:30|11951.62|11951.62|11953.85|11953.85|11953.85|11953.85|11951.62|11951.62|0
1630397320000|2021-08-31 08:08:40|11954.86|11954.86|11954.99|11954.99|11954.99|11954.99|11954.86|11954.86|0
1630397330000|2021-08-31 08:08:50|11955.7|11955.7|11956.05|11956.05|11956.05|11956.05|11955.7|11955.7|0
1630397340000|2021-08-31 08:09:00|11956.46|11956.46|11956.37|11956.37|11956.46|11956.46|11956.37|11956.37|0
1630397360000|2021-08-31 08:09:20|11956.01|11956.01|11956.47|11956.47|11956.47|11956.47|11955.78|11955.78|0
1630397400000|2021-08-31 08:10:00|11960.49|11960.49|11960.76|11960.76|11960.76|11960.76|11960.49|11960.49|0
1630397410000|2021-08-31 08:10:10|11961.16|11961.16|11960.35|11960.35|11961.16|11961.16|11960.35|11960.35|0
1630397420000|2021-08-31 08:10:20|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|0
1630397450000|2021-08-31 08:10:50|11960.35|11960.35|11961.36|11961.36|11961.36|11961.36|11960.35|11960.35|0
1630397460000|2021-08-31 08:11:00|11962.42|11962.42|11962.64|11962.64|11963.13|11963.13|11962.42|11962.42|0
1630397470000|2021-08-31 08:11:10|11961.63|11961.63|11961.99|11961.99|11961.99|11961.99|11961.63|11961.63|0
1630397480000|2021-08-31 08:11:20|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|0
1630397490000|2021-08-31 08:11:30|11962.56|11962.56|11962.91|11962.91|11962.91|11962.91|11962.56|11962.56|0
1630397510000|2021-08-31 08:11:50|11963.43|11963.43|11963.43|11963.43|11963.64|11963.64|11963.43|11963.43|0
1630397530000|2021-08-31 08:12:10|11962.42|11962.42|11961.42|11961.42|11962.42|11962.42|11961.04|11961.04|0
1630397540000|2021-08-31 08:12:20|11961.63|11961.63|11961.63|11961.63|11961.63|11961.63|11961.63|11961.63|0
1630397550000|2021-08-31 08:12:30|11961.42|11961.42|11961.42|11961.42|11961.42|11961.42|11961.42|11961.42|0
1630397560000|2021-08-31 08:12:40|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|11961.83|0
1630397570000|2021-08-31 08:12:50|11961.56|11961.56|11961.56|11961.56|11961.56|11961.56|11961.56|11961.56|0
1630397580000|2021-08-31 08:13:00|11961.35|11961.35|11961.19|11961.19|11961.35|11961.35|11961.19|11961.19|0
1630397600000|2021-08-31 08:13:20|11961.27|11961.27|11961.51|11961.51|11961.51|11961.51|11961.27|11961.27|0
1630397620000|2021-08-31 08:13:40|11962.74|11962.74|11965.2|11965.2|11965.2|11965.2|11962.74|11962.74|0
1630397640000|2021-08-31 08:14:00|11962.74|11962.74|11960.28|11960.28|11962.74|11962.74|11960.28|11960.28|0
1630397660000|2021-08-31 08:14:20|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|0
1630397670000|2021-08-31 08:14:30|11959.06|11959.06|11960.59|11960.59|11960.59|11960.59|11959.06|11959.06|0
1630397680000|2021-08-31 08:14:40|11960.8|11960.8|11961.24|11961.24|11961.24|11961.24|11960.8|11960.8|0
1630397690000|2021-08-31 08:14:50|11961.07|11961.07|11961.07|11961.07|11961.07|11961.07|11961.07|11961.07|0
1630397700000|2021-08-31 08:15:00|11960.71|11960.71|11961.06|11961.06|11961.23|11961.23|11960.71|11960.71|0
1630397710000|2021-08-31 08:15:10|11960.06|11960.06|11958.15|11958.15|11960.06|11960.06|11958.15|11958.15|0
1630397720000|2021-08-31 08:15:20|11957.72|11957.72|11957.62|11957.62|11957.94|11957.94|11956.71|11956.71|0
1630397730000|2021-08-31 08:15:30|11957.09|11957.09|11957.09|11957.09|11957.09|11957.09|11956.85|11956.85|0
1630397740000|2021-08-31 08:15:40|11956.57|11956.57|11957.77|11957.77|11957.77|11957.77|11956.57|11956.57|0
1630397750000|2021-08-31 08:15:50|11957.93|11957.93|11958.37|11958.37|11958.37|11958.37|11957.85|11957.85|0
1630397780000|2021-08-31 08:16:20|11958.54|11958.54|11958.37|11958.37|11958.54|11958.54|11958.37|11958.37|0
1630397810000|2021-08-31 08:16:50|11957.85|11957.85|11958.41|11958.41|11958.58|11958.58|11957.85|11957.85|0
1630397820000|2021-08-31 08:17:00|11958.63|11958.63|11958.36|11958.36|11958.63|11958.63|11958.36|11958.36|0
1630397830000|2021-08-31 08:17:10|11957.36|11957.36|11959.36|11959.36|11959.36|11959.36|11957.36|11957.36|0
1630397840000|2021-08-31 08:17:20|11960.37|11960.37|11959.31|11959.31|11960.72|11960.72|11959.31|11959.31|0
1630397870000|2021-08-31 08:17:50|11958.08|11958.08|11957.84|11957.84|11958.08|11958.08|11957.84|11957.84|0
1630397880000|2021-08-31 08:18:00|11958.01|11958.01|11957.91|11957.91|11958.01|11958.01|11957.67|11957.67|0
1630397890000|2021-08-31 08:18:10|11956.09|11956.09|11955.57|11955.57|11956.09|11956.09|11955.38|11955.38|0
1630397910000|2021-08-31 08:18:30|11955.44|11955.44|11955.92|11955.92|11955.92|11955.92|11955.44|11955.44|0
1630397920000|2021-08-31 08:18:40|11957.15|11957.15|11956.94|11956.94|11957.15|11957.15|11956.94|11956.94|0
1630397940000|2021-08-31 08:19:00|11956.42|11956.42|11956.21|11956.21|11956.42|11956.42|11956.21|11956.21|0
1630397950000|2021-08-31 08:19:10|11955.8|11955.8|11956.06|11956.06|11956.06|11956.06|11955.8|11955.8|0
1630397970000|2021-08-31 08:19:30|11955.74|11955.74|11957.51|11957.51|11957.51|11957.51|11955.74|11955.74|0
1630397990000|2021-08-31 08:19:50|11957.78|11957.78|11959.2|11959.2|11959.2|11959.2|11957.78|11957.78|0
1630398000000|2021-08-31 08:20:00|11960.01|11960.01|11959.96|11959.96|11960.01|11960.01|11959.96|11959.96|0
1630398010000|2021-08-31 08:20:10|11961.18|11961.18|11962.21|11962.21|11962.21|11962.21|11961.18|11961.18|0
1630398020000|2021-08-31 08:20:20|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|0
1630398030000|2021-08-31 08:20:30|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|0
1630398040000|2021-08-31 08:20:40|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|11960.97|0
1630398050000|2021-08-31 08:20:50|11961.13|11961.13|11961.13|11961.13|11961.13|11961.13|11961.13|11961.13|0
1630398070000|2021-08-31 08:21:10|11961.4|11961.4|11961.18|11961.18|11961.4|11961.4|11961.18|11961.18|0
1630398090000|2021-08-31 08:21:30|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|11961.26|0
1630398110000|2021-08-31 08:21:50|11960.26|11960.26|11958.9|11958.9|11960.26|11960.26|11958.9|11958.9|0
1630398120000|2021-08-31 08:22:00|11960.13|11960.13|11959.99|11959.99|11960.13|11960.13|11959.99|11959.99|0
1630398140000|2021-08-31 08:22:20|11960.01|11960.01|11960.01|11960.01|11960.01|11960.01|11960.01|11960.01|0
1630398150000|2021-08-31 08:22:30|11960.53|11960.53|11960.53|11960.53|11960.53|11960.53|11960.31|11960.31|0
1630398160000|2021-08-31 08:22:40|11961.76|11961.76|11961.76|11961.76|11961.76|11961.76|11961.76|11961.76|0
1630398170000|2021-08-31 08:22:50|11960.75|11960.75|11960.75|11960.75|11960.75|11960.75|11960.75|11960.75|0
1630398180000|2021-08-31 08:23:00|11959.52|11959.52|11959.36|11959.36|11959.52|11959.52|11959.36|11959.36|0
1630398190000|2021-08-31 08:23:10|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|11959.19|0
1630398200000|2021-08-31 08:23:20|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|0
1630398220000|2021-08-31 08:23:40|11959.35|11959.35|11959.78|11959.78|11959.78|11959.78|11959.32|11959.32|0
1630398240000|2021-08-31 08:24:00|11960.12|11960.12|11960.12|11960.12|11960.12|11960.12|11960.12|11960.12|0
1630398250000|2021-08-31 08:24:10|11961.13|11961.13|11961.23|11961.23|11961.45|11961.45|11960.23|11960.23|0
1630398270000|2021-08-31 08:24:30|11961.45|11961.45|11961.5|11961.5|11961.5|11961.5|11961.02|11961.02|0
1630398290000|2021-08-31 08:24:50|11961.85|11961.85|11962.56|11962.56|11962.56|11962.56|11961.85|11961.85|0
1630398300000|2021-08-31 08:25:00|11962.73|11962.73|11962.59|11962.59|11963.17|11963.17|11962.59|11962.59|0
1630398310000|2021-08-31 08:25:10|11962.82|11962.82|11962.82|11962.82|11962.82|11962.82|11962.82|11962.82|0
1630398320000|2021-08-31 08:25:20|11962.47|11962.47|11962.54|11962.54|11962.54|11962.54|11962.06|11962.06|0
1630398330000|2021-08-31 08:25:30|11962.9|11962.9|11962.56|11962.56|11962.9|11962.9|11962.2|11962.2|0
1630398340000|2021-08-31 08:25:40|11962.91|11962.91|11962.56|11962.56|11962.91|11962.91|11962.56|11962.56|0
1630398350000|2021-08-31 08:25:50|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|11962.34|0
1630398360000|2021-08-31 08:26:00|11962.7|11962.7|11961.6|11961.6|11963.05|11963.05|11961.6|11961.6|0
1630398370000|2021-08-31 08:26:10|11961.29|11961.29|11960.88|11960.88|11961.29|11961.29|11960.88|11960.88|0
1630398400000|2021-08-31 08:26:40|11959.88|11959.88|11959.88|11959.88|11959.88|11959.88|11959.88|11959.88|0
1630398430000|2021-08-31 08:27:10|11960.23|11960.23|11960.31|11960.31|11960.55|11960.55|11960.23|11960.23|0
1630398440000|2021-08-31 08:27:20|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|0
1630398450000|2021-08-31 08:27:30|11959.5|11959.5|11959.5|11959.5|11959.5|11959.5|11959.5|11959.5|0
1630398480000|2021-08-31 08:28:00|11959.71|11959.71|11960.15|11960.15|11960.15|11960.15|11959.71|11959.71|0
1630398500000|2021-08-31 08:28:20|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|0
1630398510000|2021-08-31 08:28:30|11961.02|11961.02|11961.43|11961.43|11961.43|11961.43|11961.02|11961.02|0
1630398520000|2021-08-31 08:28:40|11961.78|11961.78|11961.78|11961.78|11961.78|11961.78|11961.78|11961.78|0
1630398550000|2021-08-31 08:29:10|11962.79|11962.79|11961.07|11961.07|11962.79|11962.79|11961.07|11961.07|0
1630398560000|2021-08-31 08:29:20|11961.31|11961.31|11960.89|11960.89|11961.31|11961.31|11960.89|11960.89|0
1630398580000|2021-08-31 08:29:40|11960.68|11960.68|11959.67|11959.67|11960.68|11960.68|11959.67|11959.67|0
1630398600000|2021-08-31 08:30:00|11960.08|11960.08|11960.08|11960.08|11960.08|11960.08|11960.08|11960.08|0
1630398610000|2021-08-31 08:30:10|11959.08|11959.08|11958.07|11958.07|11959.08|11959.08|11958.07|11958.07|0
1630398620000|2021-08-31 08:30:20|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|0
1630398640000|2021-08-31 08:30:40|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|11956.85|0
1630398660000|2021-08-31 08:31:00|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|11957.14|0
1630398690000|2021-08-31 08:31:30|11956.43|11956.43|11955.9|11955.9|11956.43|11956.43|11955.9|11955.9|0
1630398710000|2021-08-31 08:31:50|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|11955.98|0
1630398720000|2021-08-31 08:32:00|11955.74|11955.74|11953.81|11953.81|11955.74|11955.74|11952.63|11952.63|0
1630398730000|2021-08-31 08:32:10|11954.47|11954.47|11954.33|11954.33|11954.73|11954.73|11954.33|11954.33|0
1630398740000|2021-08-31 08:32:20|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|11954.55|0
1630398770000|2021-08-31 08:32:50|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|11954.9|0
1630398780000|2021-08-31 08:33:00|11955.41|11955.41|11956.25|11956.25|11956.25|11956.25|11955.41|11955.41|0
1630398790000|2021-08-31 08:33:10|11956.6|11956.6|11955.6|11955.6|11956.6|11956.6|11955.6|11955.6|0
1630398800000|2021-08-31 08:33:20|11955.75|11955.75|11955.78|11955.78|11955.78|11955.78|11955.75|11955.75|0
1630398810000|2021-08-31 08:33:30|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|11956.78|0
1630398820000|2021-08-31 08:33:40|11955.78|11955.78|11955.99|11955.99|11956.42|11956.42|11955.78|11955.78|0
1630398830000|2021-08-31 08:33:50|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|11955.17|0
1630398840000|2021-08-31 08:34:00|11954.66|11954.66|11954.66|11954.66|11954.66|11954.66|11954.66|11954.66|0
1630398850000|2021-08-31 08:34:10|11954.01|11954.01|11954.01|11954.01|11954.01|11954.01|11954.01|11954.01|0
1630398870000|2021-08-31 08:34:30|11955.01|11955.01|11954.77|11954.77|11955.01|11955.01|11954.77|11954.77|0
1630398880000|2021-08-31 08:34:40|11954.56|11954.56|11954.07|11954.07|11954.56|11954.56|11954.07|11954.07|0
1630398890000|2021-08-31 08:34:50|11952.84|11952.84|11954.07|11954.07|11955.3|11955.3|11952.84|11952.84|0
1630398900000|2021-08-31 08:35:00|11954.24|11954.24|11954.94|11954.94|11954.94|11954.94|11954.24|11954.24|0
1630398910000|2021-08-31 08:35:10|11954.26|11954.26|11954.09|11954.09|11954.26|11954.26|11954.09|11954.09|0
1630398930000|2021-08-31 08:35:30|11953.92|11953.92|11953.92|11953.92|11953.92|11953.92|11953.92|11953.92|0
1630398940000|2021-08-31 08:35:40|11952.09|11952.09|11951.31|11951.31|11952.09|11952.09|11951.14|11951.14|0
1630398950000|2021-08-31 08:35:50|11951.44|11951.44|11951.95|11951.95|11952.17|11952.17|11951.44|11951.44|0
1630398960000|2021-08-31 08:36:00|11952.13|11952.13|11951.12|11951.12|11952.13|11952.13|11951.12|11951.12|0
1630398970000|2021-08-31 08:36:10|11951.21|11951.21|11951.3|11951.3|11951.3|11951.3|11951.14|11951.14|0
1630398990000|2021-08-31 08:36:30|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|11951.03|0
1630399000000|2021-08-31 08:36:40|11949.8|11949.8|11949.63|11949.63|11949.8|11949.8|11949.63|11949.63|0
1630399010000|2021-08-31 08:36:50|11949.28|11949.28|11949.28|11949.28|11949.28|11949.28|11949.28|11949.28|0
1630399020000|2021-08-31 08:37:00|11949.41|11949.41|11949.19|11949.19|11949.41|11949.41|11949.19|11949.19|0
1630399030000|2021-08-31 08:37:10|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|11948.93|0
1630399040000|2021-08-31 08:37:20|11949.14|11949.14|11949.14|11949.14|11949.14|11949.14|11949.14|11949.14|0
1630399050000|2021-08-31 08:37:30|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|11948.97|0
1630399060000|2021-08-31 08:37:40|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|11948.74|0
1630399070000|2021-08-31 08:37:50|11948.5|11948.5|11946.98|11946.98|11948.5|11948.5|11946.98|11946.98|0
1630399080000|2021-08-31 08:38:00|11946.77|11946.77|11943.22|11943.22|11946.77|11946.77|11943.22|11943.22|0
1630399090000|2021-08-31 08:38:10|11942.99|11942.99|11942.82|11942.82|11942.99|11942.99|11942.82|11942.82|0
1630399100000|2021-08-31 08:38:20|11942.58|11942.58|11941.93|11941.93|11942.58|11942.58|11941.93|11941.93|0
1630399140000|2021-08-31 08:39:00|11942.04|11942.04|11941.83|11941.83|11942.04|11942.04|11941.83|11941.83|0
1630399150000|2021-08-31 08:39:10|11941.9|11941.9|11941.45|11941.45|11942.15|11942.15|11941.09|11941.09|0
1630399160000|2021-08-31 08:39:20|11940.84|11940.84|11940.48|11940.48|11940.84|11940.84|11940.43|11940.43|0
1630399170000|2021-08-31 08:39:30|11939.77|11939.77|11940.12|11940.12|11940.12|11940.12|11939.77|11939.77|0
1630399180000|2021-08-31 08:39:40|11939.69|11939.69|11939.69|11939.69|11939.69|11939.69|11939.69|11939.69|0
1630399190000|2021-08-31 08:39:50|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|0
1630399200000|2021-08-31 08:40:00|11938.34|11938.34|11939.07|11939.07|11939.07|11939.07|11938.34|11938.34|0
1630399210000|2021-08-31 08:40:10|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|11938.94|0
1630399240000|2021-08-31 08:40:40|11939.1|11939.1|11936.5|11936.5|11939.51|11939.51|11936.5|11936.5|0
1630399250000|2021-08-31 08:40:50|11936.37|11936.37|11936.93|11936.93|11936.93|11936.93|11936.34|11936.34|0
1630399270000|2021-08-31 08:41:10|11937.35|11937.35|11937.35|11937.35|11937.35|11937.35|11937.35|11937.35|0
1630399300000|2021-08-31 08:41:40|11936.87|11936.87|11936.87|11936.87|11936.87|11936.87|11936.87|11936.87|0
1630399310000|2021-08-31 08:41:50|11937.28|11937.28|11938.99|11938.99|11938.99|11938.99|11937.28|11937.28|0
1630399320000|2021-08-31 08:42:00|11938.8|11938.8|11938.8|11938.8|11938.8|11938.8|11938.8|11938.8|0
1630399360000|2021-08-31 08:42:40|11938.59|11938.59|11938.59|11938.59|11938.59|11938.59|11938.59|11938.59|0
1630399370000|2021-08-31 08:42:50|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|11938.15|0
1630399380000|2021-08-31 08:43:00|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|11938.67|0
1630399390000|2021-08-31 08:43:10|11939.67|11939.67|11939.75|11939.75|11940.08|11940.08|11939.67|11939.67|0
1630399400000|2021-08-31 08:43:20|11939.99|11939.99|11940.16|11940.16|11940.16|11940.16|11939.99|11939.99|0
1630399410000|2021-08-31 08:43:30|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|11939.99|0
1630399420000|2021-08-31 08:43:40|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|11939.78|0
1630399430000|2021-08-31 08:43:50|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|0
1630399440000|2021-08-31 08:44:00|11935.9|11935.9|11933.44|11933.44|11935.9|11935.9|11933.44|11933.44|0
1630399460000|2021-08-31 08:44:20|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|11933.8|0
1630399470000|2021-08-31 08:44:30|11933.63|11933.63|11933.63|11933.63|11933.63|11933.63|11933.63|11933.63|0
1630399480000|2021-08-31 08:44:40|11932.62|11932.62|11926.42|11926.42|11932.62|11932.62|11926.42|11926.42|0
1630399490000|2021-08-31 08:44:50|11926.2|11926.2|11925.14|11925.14|11926.2|11926.2|11925.14|11925.14|0
1630399500000|2021-08-31 08:45:00|11923.91|11923.91|11923.74|11923.74|11923.91|11923.91|11923.74|11923.74|0
1630399510000|2021-08-31 08:45:10|11923.57|11923.57|11922.56|11922.56|11923.57|11923.57|11922.56|11922.56|0
1630399520000|2021-08-31 08:45:20|11922.3|11922.3|11922.08|11922.08|11922.3|11922.3|11922.08|11922.08|0
1630399540000|2021-08-31 08:45:40|11920.85|11920.85|11919.45|11919.45|11920.85|11920.85|11919.45|11919.45|0
1630399560000|2021-08-31 08:46:00|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|11918.54|0
1630399590000|2021-08-31 08:46:30|11917.31|11917.31|11916.66|11916.66|11917.31|11917.31|11916.66|11916.66|0
1630399600000|2021-08-31 08:46:40|11916.49|11916.49|11916.66|11916.66|11916.66|11916.66|11916.49|11916.49|0
1630399610000|2021-08-31 08:46:50|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|11916.18|0
1630399620000|2021-08-31 08:47:00|11915.99|11915.99|11915.32|11915.32|11915.99|11915.99|11915.32|11915.32|0
1630399640000|2021-08-31 08:47:20|11914.91|11914.91|11913.75|11913.75|11914.91|11914.91|11913.75|11913.75|0
1630399650000|2021-08-31 08:47:30|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|11913.77|0
1630399660000|2021-08-31 08:47:40|11913.73|11913.73|11913.74|11913.74|11913.77|11913.77|11913.55|11913.55|0
1630399670000|2021-08-31 08:47:50|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|11913.96|0
1630399680000|2021-08-31 08:48:00|11913.82|11913.82|11913.1|11913.1|11913.82|11913.82|11913.1|11913.1|0
1630399710000|2021-08-31 08:48:30|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|11913.32|0
1630399720000|2021-08-31 08:48:40|11913.19|11913.19|11913.19|11913.19|11913.19|11913.19|11913.19|11913.19|0
1630399740000|2021-08-31 08:49:00|11912.18|11912.18|11912.18|11912.18|11912.18|11912.18|11912.18|11912.18|0
1630399760000|2021-08-31 08:49:20|11912.35|11912.35|11912.35|11912.35|11912.35|11912.35|11912.35|11912.35|0
1630399770000|2021-08-31 08:49:30|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|0
1630399800000|2021-08-31 08:50:00|11911.72|11911.72|11911.91|11911.91|11911.91|11911.91|11911.72|11911.72|0
1630399810000|2021-08-31 08:50:10|11912.48|11912.48|11912.91|11912.91|11912.91|11912.91|11912.48|11912.48|0
1630399820000|2021-08-31 08:50:20|11912.77|11912.77|11912.34|11912.34|11912.77|11912.77|11911.77|11911.77|0
1630399840000|2021-08-31 08:50:40|11912.2|11912.2|11912.2|11912.2|11912.2|11912.2|11912.2|11912.2|0
1630399870000|2021-08-31 08:51:10|11912.55|11912.55|11912.74|11912.74|11912.79|11912.79|11912.55|11912.55|0
1630399890000|2021-08-31 08:51:30|11911.51|11911.51|11910.03|11910.03|11911.51|11911.51|11910.03|11910.03|0
1630399900000|2021-08-31 08:51:40|11909.62|11909.62|11907.98|11907.98|11909.62|11909.62|11907.98|11907.98|0
1630399920000|2021-08-31 08:52:00|11907.82|11907.82|11906.59|11906.59|11907.82|11907.82|11906.59|11906.59|0
1630399930000|2021-08-31 08:52:10|11903.57|11903.57|11903.61|11903.61|11903.61|11903.61|11903.57|11903.57|0
1630399950000|2021-08-31 08:52:30|11903.41|11903.41|11903.24|11903.24|11903.41|11903.41|11903.15|11903.15|0
1630399960000|2021-08-31 08:52:40|11902.88|11902.88|11902.88|11902.88|11902.88|11902.88|11902.88|11902.88|0
1630399990000|2021-08-31 08:53:10|11903.89|11903.89|11903.1|11903.1|11903.89|11903.89|11903.1|11903.1|0
1630400010000|2021-08-31 08:53:30|11902.89|11902.89|11901.66|11901.66|11902.89|11902.89|11901.66|11901.66|0
1630400020000|2021-08-31 08:53:40|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|11901.88|0
1630400030000|2021-08-31 08:53:50|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|11901.52|0
1630400040000|2021-08-31 08:54:00|11901.84|11901.84|11901.76|11901.76|11901.84|11901.84|11901.76|11901.76|0
1630400050000|2021-08-31 08:54:10|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|11901.49|0
1630400060000|2021-08-31 08:54:20|11900.49|11900.49|11900.15|11900.15|11900.49|11900.49|11900.15|11900.15|0
1630400070000|2021-08-31 08:54:30|11900.36|11900.36|11900.58|11900.58|11900.58|11900.58|11900.36|11900.36|0
1630400080000|2021-08-31 08:54:40|11900.75|11900.75|11899.93|11899.93|11900.75|11900.75|11899.93|11899.93|0
1630400090000|2021-08-31 08:54:50|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|11900.01|0
1630400100000|2021-08-31 08:55:00|11900.23|11900.23|11900.44|11900.44|11900.44|11900.44|11900.23|11900.23|0
1630400110000|2021-08-31 08:55:10|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|11900.66|0
1630400120000|2021-08-31 08:55:20|11898.2|11898.2|11898.2|11898.2|11898.2|11898.2|11898.2|11898.2|0
1630400150000|2021-08-31 08:55:50|11898.07|11898.07|11898.07|11898.07|11898.07|11898.07|11898.07|11898.07|0
1630400160000|2021-08-31 08:56:00|11898.2|11898.2|11897.33|11897.33|11898.33|11898.33|11897.33|11897.33|0
1630400170000|2021-08-31 08:56:10|11896.1|11896.1|11896.61|11896.61|11896.61|11896.61|11896.1|11896.1|0
1630400180000|2021-08-31 08:56:20|11896.38|11896.38|11896.16|11896.16|11896.38|11896.38|11896.16|11896.16|0
1630400190000|2021-08-31 08:56:30|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|11895.89|0
1630400210000|2021-08-31 08:56:50|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|11896.11|0
1630400220000|2021-08-31 08:57:00|11895.7|11895.7|11895.7|11895.7|11895.7|11895.7|11895.7|11895.7|0
1630400260000|2021-08-31 08:57:40|11895.83|11895.83|11896.08|11896.08|11896.08|11896.08|11895.83|11895.83|0
1630400280000|2021-08-31 08:58:00|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|11895.65|0
1630400290000|2021-08-31 08:58:10|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|11895.86|0
1630400310000|2021-08-31 08:58:30|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|11896.34|0
1630400320000|2021-08-31 08:58:40|11896.17|11896.17|11895.93|11895.93|11896.17|11896.17|11895.93|11895.93|0
1630400330000|2021-08-31 08:58:50|11895.52|11895.52|11895.52|11895.52|11895.52|11895.52|11895.52|11895.52|0
1630400340000|2021-08-31 08:59:00|11896.53|11896.53|11895.82|11895.82|11896.53|11896.53|11895.82|11895.82|0
1630400350000|2021-08-31 08:59:10|11895.41|11895.41|11895.41|11895.41|11895.41|11895.41|11895.41|11895.41|0
1630400360000|2021-08-31 08:59:20|11895|11895|11895.66|11895.66|11895.66|11895.66|11895|11895|0
1630400370000|2021-08-31 08:59:30|11894.85|11894.85|11894.2|11894.2|11894.85|11894.85|11894.2|11894.2|0
1630400380000|2021-08-31 08:59:40|11893.68|11893.68|11893.04|11893.04|11893.92|11893.92|11893.04|11893.04|0
1630400390000|2021-08-31 08:59:50|11893.21|11893.21|11891.54|11891.54|11893.21|11893.21|11891.27|11891.27|0
1630400400000|2021-08-31 09:00:00|11891.78|11891.78|11891.62|11891.62|11891.78|11891.78|11891.62|11891.62|0
1630400410000|2021-08-31 09:00:10|11892.03|11892.03|11890.98|11890.98|11892.03|11892.03|11890.98|11890.98|0
1630400420000|2021-08-31 09:00:20|11890.76|11890.76|11890.58|11890.58|11890.76|11890.76|11890.58|11890.58|0
1630400430000|2021-08-31 09:00:30|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|11889.57|0
1630400440000|2021-08-31 09:00:40|11889.74|11889.74|11889.57|11889.57|11889.74|11889.74|11889.57|11889.57|0
1630400450000|2021-08-31 09:00:50|11889.49|11889.49|11891.5|11891.5|11891.5|11891.5|11889.49|11889.49|0
1630400470000|2021-08-31 09:01:10|11891.34|11891.34|11891.42|11891.42|11891.42|11891.42|11891.19|11891.19|0
1630400480000|2021-08-31 09:01:20|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|0
1630400490000|2021-08-31 09:01:30|11892.47|11892.47|11892.09|11892.09|11892.74|11892.74|11892.09|11892.09|0
1630400510000|2021-08-31 09:01:50|11891.39|11891.39|11888.99|11888.99|11891.39|11891.39|11888.99|11888.99|0
1630400520000|2021-08-31 09:02:00|11888.83|11888.83|11885.9|11885.9|11888.83|11888.83|11885.9|11885.9|0
1630400540000|2021-08-31 09:02:20|11885.55|11885.55|11885.55|11885.55|11885.55|11885.55|11885.55|11885.55|0
1630400550000|2021-08-31 09:02:30|11885.9|11885.9|11885.63|11885.63|11885.9|11885.9|11885.63|11885.63|0
1630400560000|2021-08-31 09:02:40|11885.23|11885.23|11885.23|11885.23|11885.23|11885.23|11885.23|11885.23|0
1630400580000|2021-08-31 09:03:00|11884.99|11884.99|11883.52|11883.52|11884.99|11884.99|11883.44|11883.44|0
1630400590000|2021-08-31 09:03:10|11882.51|11882.51|11882.51|11882.51|11882.51|11882.51|11882.51|11882.51|0
1630400620000|2021-08-31 09:03:40|11882.3|11882.3|11882.37|11882.37|11882.37|11882.37|11882.3|11882.3|0
1630400630000|2021-08-31 09:03:50|11881.96|11881.96|11881.96|11881.96|11881.96|11881.96|11881.96|11881.96|0
1630400640000|2021-08-31 09:04:00|11882.3|11882.3|11882.3|11882.3|11882.3|11882.3|11882.3|11882.3|0
1630400650000|2021-08-31 09:04:10|11882.13|11882.13|11882.13|11882.13|11882.13|11882.13|11882.13|11882.13|0
1630400660000|2021-08-31 09:04:20|11884.59|11884.59|11885.61|11885.61|11885.82|11885.82|11884.59|11884.59|0
1630400670000|2021-08-31 09:04:30|11883.6|11883.6|11883.6|11883.6|11883.6|11883.6|11883.6|11883.6|0
1630400680000|2021-08-31 09:04:40|11882.95|11882.95|11883.35|11883.35|11883.35|11883.35|11882.73|11882.73|0
1630400690000|2021-08-31 09:04:50|11884.58|11884.58|11885.73|11885.73|11885.81|11885.81|11884.58|11884.58|0
1630400700000|2021-08-31 09:05:00|11886.74|11886.74|11887.5|11887.5|11887.5|11887.5|11886.74|11886.74|0
1630400710000|2021-08-31 09:05:10|11888.51|11888.51|11889.02|11889.02|11889.02|11889.02|11888.38|11888.38|0
1630400720000|2021-08-31 09:05:20|11888.89|11888.89|11889.25|11889.25|11889.25|11889.25|11888.89|11888.89|0
1630400740000|2021-08-31 09:05:40|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|11889.66|0
1630400750000|2021-08-31 09:05:50|11889.49|11889.49|11889.72|11889.72|11889.72|11889.72|11889.49|11889.49|0
1630400760000|2021-08-31 09:06:00|11889.55|11889.55|11889.71|11889.71|11889.79|11889.79|11889.55|11889.55|0
1630400820000|2021-08-31 09:07:00|11889.94|11889.94|11890.61|11890.61|11890.61|11890.61|11889.94|11889.94|0
1630400840000|2021-08-31 09:07:20|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|11890.69|0
1630400850000|2021-08-31 09:07:30|11890.82|11890.82|11890.82|11890.82|11890.82|11890.82|11890.82|11890.82|0
1630400860000|2021-08-31 09:07:40|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|11891.83|0
1630400910000|2021-08-31 09:08:30|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|11892.18|0
1630400930000|2021-08-31 09:08:50|11893.62|11893.62|11894.27|11894.27|11894.27|11894.27|11893.62|11893.62|0
1630400990000|2021-08-31 09:09:50|11894.05|11894.05|11894.05|11894.05|11894.05|11894.05|11894.05|11894.05|0
1630401000000|2021-08-31 09:10:00|11892.69|11892.69|11891.9|11891.9|11892.69|11892.69|11891.69|11891.69|0
1630401010000|2021-08-31 09:10:10|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|0
1630401020000|2021-08-31 09:10:20|11891.12|11891.12|11892.83|11892.83|11892.83|11892.83|11890.11|11890.11|0
1630401030000|2021-08-31 09:10:30|11892.61|11892.61|11892.61|11892.61|11892.61|11892.61|11892.61|11892.61|0
1630401040000|2021-08-31 09:10:40|11892.85|11892.85|11892.85|11892.85|11892.85|11892.85|11892.85|11892.85|0
1630401060000|2021-08-31 09:11:00|11892.63|11892.63|11892.69|11892.69|11892.85|11892.85|11892.63|11892.63|0
1630401070000|2021-08-31 09:11:10|11892.34|11892.34|11891.45|11891.45|11892.34|11892.34|11891.45|11891.45|0
1630401080000|2021-08-31 09:11:20|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|11891.24|0
1630401090000|2021-08-31 09:11:30|11891.07|11891.07|11891.07|11891.07|11891.07|11891.07|11891.07|11891.07|0
1630401100000|2021-08-31 09:11:40|11890.8|11890.8|11890.8|11890.8|11890.8|11890.8|11890.8|11890.8|0
1630401120000|2021-08-31 09:12:00|11886.78|11886.78|11886.22|11886.22|11886.78|11886.78|11886.22|11886.22|0
1630401130000|2021-08-31 09:12:10|11885.76|11885.76|11885.76|11885.76|11885.76|11885.76|11885.76|11885.76|0
1630401140000|2021-08-31 09:12:20|11885.93|11885.93|11886.98|11886.98|11886.99|11886.99|11885.93|11885.93|0
1630401150000|2021-08-31 09:12:30|11887.42|11887.42|11887.42|11887.42|11887.42|11887.42|11887.42|11887.42|0
1630401160000|2021-08-31 09:12:40|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|11887.34|0
1630401200000|2021-08-31 09:13:20|11887.58|11887.58|11887.58|11887.58|11887.58|11887.58|11887.58|11887.58|0
1630401220000|2021-08-31 09:13:40|11887.99|11887.99|11887.99|11887.99|11887.99|11887.99|11887.99|11887.99|0
1630401230000|2021-08-31 09:13:50|11888.99|11888.99|11889.4|11889.4|11889.4|11889.4|11888.99|11888.99|0
1630401240000|2021-08-31 09:14:00|11889.53|11889.53|11889.53|11889.53|11889.53|11889.53|11889.53|11889.53|0
1630401250000|2021-08-31 09:14:10|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|11890.53|0
1630401260000|2021-08-31 09:14:20|11890.61|11890.61|11890.45|11890.45|11890.97|11890.97|11890.45|11890.45|0
1630401270000|2021-08-31 09:14:30|11889.94|11889.94|11887.48|11887.48|11890.47|11890.47|11887.48|11887.48|0
1630401280000|2021-08-31 09:14:40|11887.26|11887.26|11887.43|11887.43|11887.43|11887.43|11887.26|11887.26|0
1630401300000|2021-08-31 09:15:00|11887.08|11887.08|11887.08|11887.08|11887.08|11887.08|11887.08|11887.08|0
1630401310000|2021-08-31 09:15:10|11886.37|11886.37|11886.61|11886.61|11886.61|11886.61|11886.37|11886.37|0
1630401350000|2021-08-31 09:15:50|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|11886.78|0
1630401370000|2021-08-31 09:16:10|11886.99|11886.99|11887.21|11887.21|11887.21|11887.21|11886.99|11886.99|0
1630401380000|2021-08-31 09:16:20|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|0
1630401410000|2021-08-31 09:16:50|11888.08|11888.08|11888.08|11888.08|11888.08|11888.08|11888.08|11888.08|0
1630401420000|2021-08-31 09:17:00|11888.6|11888.6|11888.95|11888.95|11888.95|11888.95|11888.52|11888.52|0
1630401430000|2021-08-31 09:17:10|11889.47|11889.47|11889.47|11889.47|11889.47|11889.47|11889.47|11889.47|0
1630401450000|2021-08-31 09:17:30|11889.87|11889.87|11890.66|11890.66|11891.09|11891.09|11889.87|11889.87|0
1630401480000|2021-08-31 09:18:00|11890.49|11890.49|11890.14|11890.14|11890.49|11890.49|11890.14|11890.14|0
1630401490000|2021-08-31 09:18:10|11890.93|11890.93|11891.28|11891.28|11891.28|11891.28|11890.93|11890.93|0
1630401510000|2021-08-31 09:18:30|11891.55|11891.55|11891.38|11891.38|11891.55|11891.55|11891.38|11891.38|0
1630401520000|2021-08-31 09:18:40|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|11893.39|0
1630401530000|2021-08-31 09:18:50|11893.8|11893.8|11893.8|11893.8|11893.8|11893.8|11893.8|11893.8|0
1630401540000|2021-08-31 09:19:00|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|11894.03|0
1630401560000|2021-08-31 09:19:20|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|11894.3|0
1630401580000|2021-08-31 09:19:40|11894.67|11894.67|11894.23|11894.23|11894.67|11894.67|11894.23|11894.23|0
1630401590000|2021-08-31 09:19:50|11894.22|11894.22|11894.14|11894.14|11894.22|11894.22|11894.14|11894.14|0
1630401610000|2021-08-31 09:20:10|11894.66|11894.66|11895.6|11895.6|11895.6|11895.6|11894.66|11894.66|0
1630401620000|2021-08-31 09:20:20|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|11895.36|0
1630401630000|2021-08-31 09:20:30|11893.35|11893.35|11894.42|11894.42|11894.42|11894.42|11893.35|11893.35|0
1630401650000|2021-08-31 09:20:50|11894.29|11894.29|11894.29|11894.29|11894.29|11894.29|11894.29|11894.29|0
1630401660000|2021-08-31 09:21:00|11894.12|11894.12|11892.59|11892.59|11894.16|11894.16|11892.59|11892.59|0
1630401670000|2021-08-31 09:21:10|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|11891.95|0
1630401680000|2021-08-31 09:21:20|11893.18|11893.18|11893.41|11893.41|11893.41|11893.41|11893.18|11893.18|0
1630401720000|2021-08-31 09:22:00|11894.42|11894.42|11895.23|11895.23|11895.23|11895.23|11894.42|11894.42|0
1630401750000|2021-08-31 09:22:30|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|11895.06|0
1630401770000|2021-08-31 09:22:50|11894.85|11894.85|11894.85|11894.85|11894.85|11894.85|11894.85|11894.85|0
1630401780000|2021-08-31 09:23:00|11893.62|11893.62|11896.08|11896.08|11896.08|11896.08|11893.62|11893.62|0
1630401790000|2021-08-31 09:23:10|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|11895.6|0
1630401810000|2021-08-31 09:23:30|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|11895.33|0
1630401840000|2021-08-31 09:24:00|11895.12|11895.12|11891.95|11891.95|11895.12|11895.12|11891.95|11891.95|0
1630401850000|2021-08-31 09:24:10|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|11891.52|0
1630401860000|2021-08-31 09:24:20|11891.01|11891.01|11893.01|11893.01|11893.01|11893.01|11891.01|11891.01|0
1630401880000|2021-08-31 09:24:40|11893.37|11893.37|11893.58|11893.58|11893.58|11893.58|11893.37|11893.37|0
1630401920000|2021-08-31 09:25:20|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|11893.94|0
1630401930000|2021-08-31 09:25:30|11893.77|11893.77|11893.77|11893.77|11893.77|11893.77|11893.77|11893.77|0
1630401970000|2021-08-31 09:26:10|11893.45|11893.45|11890.99|11890.99|11893.45|11893.45|11890.99|11890.99|0
1630402010000|2021-08-31 09:26:50|11891.55|11891.55|11891.55|11891.55|11891.55|11891.55|11891.55|11891.55|0
1630402060000|2021-08-31 09:27:40|11892.37|11892.37|11892.37|11892.37|11892.37|11892.37|11892.37|11892.37|0
1630402070000|2021-08-31 09:27:50|11892.78|11892.78|11892.78|11892.78|11892.78|11892.78|11892.78|11892.78|0
1630402080000|2021-08-31 09:28:00|11891.77|11891.77|11891.42|11891.42|11891.77|11891.77|11891.42|11891.42|0
1630402090000|2021-08-31 09:28:10|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|11891.34|0
1630402110000|2021-08-31 09:28:30|11891.77|11891.77|11891.77|11891.77|11891.77|11891.77|11891.77|11891.77|0
1630402120000|2021-08-31 09:28:40|11891.6|11891.6|11889.93|11889.93|11891.94|11891.94|11889.93|11889.93|0
1630402130000|2021-08-31 09:28:50|11890.26|11890.26|11890.26|11890.26|11890.26|11890.26|11890.26|11890.26|0
1630402140000|2021-08-31 09:29:00|11890.13|11890.13|11890.13|11890.13|11890.13|11890.13|11890.13|11890.13|0
1630402180000|2021-08-31 09:29:40|11889.72|11889.72|11889.89|11889.89|11889.89|11889.89|11889.55|11889.55|0
1630402190000|2021-08-31 09:29:50|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|11890.16|0
1630402220000|2021-08-31 09:30:20|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|11890.09|0
1630402270000|2021-08-31 09:31:10|11889.73|11889.73|11889.97|11889.97|11889.97|11889.97|11889.73|11889.73|0
1630402280000|2021-08-31 09:31:20|11890.79|11890.79|11891.44|11891.44|11891.44|11891.44|11890.79|11890.79|0
1630402290000|2021-08-31 09:31:30|11891.6|11891.6|11892.05|11892.05|11892.05|11892.05|11891.6|11891.6|0
1630402300000|2021-08-31 09:31:40|11891.05|11891.05|11891.18|11891.18|11891.18|11891.18|11890.97|11890.97|0
1630402310000|2021-08-31 09:31:50|11891.4|11891.4|11891.83|11891.83|11891.83|11891.83|11891.4|11891.4|0
1630402320000|2021-08-31 09:32:00|11892.05|11892.05|11891.53|11891.53|11892.05|11892.05|11891.53|11891.53|0
1630402340000|2021-08-31 09:32:20|11891.89|11891.89|11894.7|11894.7|11894.7|11894.7|11891.89|11891.89|0
1630402380000|2021-08-31 09:33:00|11894.18|11894.18|11894.18|11894.18|11894.18|11894.18|11893.82|11893.82|0
1630402390000|2021-08-31 09:33:10|11896.19|11896.19|11895.18|11895.18|11896.19|11896.19|11895.18|11895.18|0
1630402420000|2021-08-31 09:33:40|11893.95|11893.95|11893.95|11893.95|11893.95|11893.95|11893.95|11893.95|0
1630402430000|2021-08-31 09:33:50|11893.78|11893.78|11893.78|11893.78|11893.78|11893.78|11893.78|11893.78|0
1630402460000|2021-08-31 09:34:20|11896.24|11896.24|11904.13|11904.13|11904.13|11904.13|11896.24|11896.24|0
1630402470000|2021-08-31 09:34:30|11902.9|11902.9|11902.85|11902.85|11903.06|11903.06|11902.85|11902.85|0
1630402490000|2021-08-31 09:34:50|11903.06|11903.06|11903|11903|11903.15|11903.15|11903|11903|0
1630402510000|2021-08-31 09:35:10|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|11903.21|0
1630402520000|2021-08-31 09:35:20|11903.3|11903.3|11901.29|11901.29|11903.3|11903.3|11901.29|11901.29|0
1630402540000|2021-08-31 09:35:40|11901.19|11901.19|11901.19|11901.19|11901.19|11901.19|11901.19|11901.19|0
1630402550000|2021-08-31 09:35:50|11901.28|11901.28|11901.28|11901.28|11901.28|11901.28|11901.28|11901.28|0
1630402560000|2021-08-31 09:36:00|11901.12|11901.12|11901.23|11901.23|11901.23|11901.23|11900.69|11900.69|0
1630402570000|2021-08-31 09:36:10|11901.37|11901.37|11900.45|11900.45|11901.85|11901.85|11900.44|11900.44|0
1630402600000|2021-08-31 09:36:40|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|11900.19|0
1630402610000|2021-08-31 09:36:50|11899.78|11899.78|11900.31|11900.31|11900.31|11900.31|11899.78|11899.78|0
1630402620000|2021-08-31 09:37:00|11900.39|11900.39|11900.09|11900.09|11900.39|11900.39|11899.38|11899.38|0
1630402630000|2021-08-31 09:37:10|11898.86|11898.86|11898.86|11898.86|11898.86|11898.86|11898.86|11898.86|0
1630402640000|2021-08-31 09:37:20|11898.64|11898.64|11898.64|11898.64|11898.86|11898.86|11898.64|11898.64|0
1630402650000|2021-08-31 09:37:30|11899.08|11899.08|11899.29|11899.29|11899.29|11899.29|11899.08|11899.08|0
1630402670000|2021-08-31 09:37:50|11898.95|11898.95|11899.12|11899.12|11899.12|11899.12|11898.95|11898.95|0
1630402680000|2021-08-31 09:38:00|11900.42|11900.42|11897.79|11897.79|11900.42|11900.42|11896.74|11896.74|0
1630402690000|2021-08-31 09:38:10|11897.45|11897.45|11897.8|11897.8|11897.8|11897.8|11897.45|11897.45|0
1630402700000|2021-08-31 09:38:20|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|11897.63|0
1630402730000|2021-08-31 09:38:50|11896.92|11896.92|11897.27|11897.27|11897.63|11897.63|11896.92|11896.92|0
1630402740000|2021-08-31 09:39:00|11897.16|11897.16|11897.16|11897.16|11897.16|11897.16|11897.16|11897.16|0
1630402750000|2021-08-31 09:39:10|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|11897.52|0
1630402760000|2021-08-31 09:39:20|11898.52|11898.52|11898.52|11898.52|11898.52|11898.52|11898.52|11898.52|0
1630402780000|2021-08-31 09:39:40|11899.53|11899.53|11899.53|11899.53|11899.53|11899.53|11899.53|11899.53|0
1630402790000|2021-08-31 09:39:50|11899.69|11899.69|11900.09|11900.09|11900.09|11900.09|11899.69|11899.69|0
1630402800000|2021-08-31 09:40:00|11901.32|11901.32|11903.53|11903.53|11903.53|11903.53|11901.32|11901.32|0
1630402810000|2021-08-31 09:40:10|11903.74|11903.74|11903.75|11903.75|11903.96|11903.96|11903.74|11903.74|0
1630402820000|2021-08-31 09:40:20|11903.53|11903.53|11903.18|11903.18|11903.53|11903.53|11903.18|11903.18|0
1630402830000|2021-08-31 09:40:30|11902.17|11902.17|11902.53|11902.53|11902.53|11902.53|11902.17|11902.17|0
1630402850000|2021-08-31 09:40:50|11902.61|11902.61|11902.76|11902.76|11902.76|11902.76|11902.61|11902.61|0
1630402870000|2021-08-31 09:41:10|11902.06|11902.06|11902.06|11902.06|11902.06|11902.06|11902.06|11902.06|0
1630402880000|2021-08-31 09:41:20|11901.62|11901.62|11901.09|11901.09|11901.62|11901.62|11901.09|11901.09|0
1630402890000|2021-08-31 09:41:30|11901.91|11901.91|11902.08|11902.08|11902.08|11902.08|11901.91|11901.91|0
1630402900000|2021-08-31 09:41:40|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|11902.51|0
1630402910000|2021-08-31 09:41:50|11902.78|11902.78|11902.78|11902.78|11902.78|11902.78|11902.78|11902.78|0
1630402940000|2021-08-31 09:42:20|11902.61|11902.61|11902.61|11902.61|11902.61|11902.61|11902.61|11902.61|0
1630402950000|2021-08-31 09:42:30|11902.82|11902.82|11902.82|11902.82|11902.82|11902.82|11902.82|11902.82|0
1630402960000|2021-08-31 09:42:40|11901.82|11901.82|11901.34|11901.34|11901.82|11901.82|11901.34|11901.34|0
1630402970000|2021-08-31 09:42:50|11901.21|11901.21|11903.27|11903.27|11903.27|11903.27|11901.05|11901.05|0
1630402980000|2021-08-31 09:43:00|11902.86|11902.86|11901.58|11901.58|11902.86|11902.86|11901.45|11901.45|0
1630403000000|2021-08-31 09:43:20|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|11901.82|0
1630403010000|2021-08-31 09:43:30|11902.25|11902.25|11902.11|11902.11|11902.47|11902.47|11902.11|11902.11|0
1630403020000|2021-08-31 09:43:40|11902.33|11902.33|11902.25|11902.25|11902.33|11902.33|11902.25|11902.25|0
1630403040000|2021-08-31 09:44:00|11902.04|11902.04|11901.8|11901.8|11902.04|11902.04|11901.8|11901.8|0
1630403070000|2021-08-31 09:44:30|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|11902.01|0
1630403100000|2021-08-31 09:45:00|11903.02|11903.02|11904.72|11904.72|11904.72|11904.72|11903.02|11903.02|0
1630403120000|2021-08-31 09:45:20|11904.51|11904.51|11904.65|11904.65|11904.65|11904.65|11904.51|11904.51|0
1630403130000|2021-08-31 09:45:30|11904.79|11904.79|11904.51|11904.51|11904.79|11904.79|11904.51|11904.51|0
1630403140000|2021-08-31 09:45:40|11904.76|11904.76|11904.76|11904.76|11904.76|11904.76|11904.76|11904.76|0
1630403150000|2021-08-31 09:45:50|11904.93|11904.93|11905.67|11905.67|11905.75|11905.75|11904.93|11904.93|0
1630403170000|2021-08-31 09:46:10|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|11905.45|0
1630403200000|2021-08-31 09:46:40|11906.46|11906.46|11906.19|11906.19|11906.46|11906.46|11906.19|11906.19|0
1630403210000|2021-08-31 09:46:50|11906.36|11906.36|11906.63|11906.63|11906.63|11906.63|11906.36|11906.36|0
1630403230000|2021-08-31 09:47:10|11906.8|11906.8|11907.31|11907.31|11907.31|11907.31|11906.8|11906.8|0
1630403250000|2021-08-31 09:47:30|11907.48|11907.48|11908.01|11908.01|11908.01|11908.01|11907.48|11907.48|0
1630403260000|2021-08-31 09:47:40|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|11907.75|0
1630403270000|2021-08-31 09:47:50|11907.58|11907.58|11907.06|11907.06|11907.58|11907.58|11907.06|11907.06|0
1630403280000|2021-08-31 09:48:00|11906.89|11906.89|11908.24|11908.24|11908.24|11908.24|11906.89|11906.89|0
1630403290000|2021-08-31 09:48:10|11908.76|11908.76|11909.76|11909.76|11909.76|11909.76|11908.76|11908.76|0
1630403300000|2021-08-31 09:48:20|11909.66|11909.66|11911.97|11911.97|11911.97|11911.97|11909.66|11909.66|0
1630403310000|2021-08-31 09:48:30|11910.97|11910.97|11910.37|11910.37|11910.97|11910.97|11910.37|11910.37|0
1630403320000|2021-08-31 09:48:40|11910.64|11910.64|11909.28|11909.28|11910.64|11910.64|11909.28|11909.28|0
1630403330000|2021-08-31 09:48:50|11909.26|11909.26|11909.74|11909.74|11909.91|11909.91|11909.26|11909.26|0
1630403340000|2021-08-31 09:49:00|11909.51|11909.51|11909.63|11909.63|11909.86|11909.86|11909.51|11909.51|0
1630403370000|2021-08-31 09:49:30|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|11909.64|0
1630403390000|2021-08-31 09:49:50|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|11909.75|0
1630403410000|2021-08-31 09:50:10|11909.54|11909.54|11906.91|11906.91|11909.54|11909.54|11906.91|11906.91|0
1630403440000|2021-08-31 09:50:40|11906.67|11906.67|11906.51|11906.51|11906.67|11906.67|11906.43|11906.43|0
1630403460000|2021-08-31 09:51:00|11906.34|11906.34|11905.9|11905.9|11906.34|11906.34|11905.9|11905.9|0
1630403480000|2021-08-31 09:51:20|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|11905.49|0
1630403490000|2021-08-31 09:51:30|11906.31|11906.31|11905.33|11905.33|11906.31|11906.31|11905.33|11905.33|0
1630403500000|2021-08-31 09:51:40|11905.23|11905.23|11905.23|11905.23|11905.23|11905.23|11905.23|11905.23|0
1630403510000|2021-08-31 09:51:50|11905.31|11905.31|11905.38|11905.38|11905.46|11905.46|11905.31|11905.31|0
1630403520000|2021-08-31 09:52:00|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|11906.39|0
1630403540000|2021-08-31 09:52:20|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|0
1630403550000|2021-08-31 09:52:30|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|11906.28|0
1630403560000|2021-08-31 09:52:40|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|11906.15|0
1630403570000|2021-08-31 09:52:50|11907.15|11907.15|11908.03|11908.03|11908.03|11908.03|11907.15|11907.15|0
1630403580000|2021-08-31 09:53:00|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|11907.62|0
1630403590000|2021-08-31 09:53:10|11907.21|11907.21|11906.21|11906.21|11907.21|11907.21|11906.21|11906.21|0
1630403600000|2021-08-31 09:53:20|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|11906.34|0
1630403610000|2021-08-31 09:53:30|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|11906.17|0
1630403630000|2021-08-31 09:53:50|11906|11906|11906|11906|11906|11906|11906|11906|0
1630403650000|2021-08-31 09:54:10|11906.21|11906.21|11906.29|11906.29|11906.29|11906.29|11906.21|11906.21|0
1630403660000|2021-08-31 09:54:20|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|11905.29|0
1630403670000|2021-08-31 09:54:30|11904.58|11904.58|11904.93|11904.93|11904.93|11904.93|11904.58|11904.58|0
1630403680000|2021-08-31 09:54:40|11904.76|11904.76|11905.12|11905.12|11905.12|11905.12|11904.76|11904.76|0
1630403700000|2021-08-31 09:55:00|11904.58|11904.58|11905.59|11905.59|11905.59|11905.59|11904.58|11904.58|0
1630403710000|2021-08-31 09:55:10|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|11905.37|0
1630403720000|2021-08-31 09:55:20|11905.24|11905.24|11905.24|11905.24|11905.24|11905.24|11905.24|11905.24|0
1630403730000|2021-08-31 09:55:30|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|11905.16|0
1630403740000|2021-08-31 09:55:40|11904.76|11904.76|11902.56|11902.56|11905.58|11905.58|11902.56|11902.56|0
1630403780000|2021-08-31 09:56:20|11902.39|11902.39|11900.52|11900.52|11902.39|11902.39|11900.52|11900.52|0
1630403790000|2021-08-31 09:56:30|11900|11900|11898.62|11898.62|11900.08|11900.08|11898.62|11898.62|0
1630403800000|2021-08-31 09:56:40|11898.7|11898.7|11899.11|11899.11|11899.11|11899.11|11898.7|11898.7|0
1630403820000|2021-08-31 09:57:00|11898.7|11898.7|11898.35|11898.35|11898.7|11898.7|11897.99|11897.99|0
1630403830000|2021-08-31 09:57:10|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|11899.35|0
1630403840000|2021-08-31 09:57:20|11900.36|11900.36|11900.36|11900.36|11900.36|11900.36|11900.36|11900.36|0
1630403860000|2021-08-31 09:57:40|11900.44|11900.44|11900.36|11900.36|11900.44|11900.44|11900.36|11900.36|0
1630403870000|2021-08-31 09:57:50|11900.6|11900.6|11900.6|11900.6|11900.6|11900.6|11900.6|11900.6|0
1630403890000|2021-08-31 09:58:10|11900.52|11900.52|11900.26|11900.26|11900.93|11900.93|11900.26|11900.26|0
1630403900000|2021-08-31 09:58:20|11900.21|11900.21|11901.02|11901.02|11901.02|11901.02|11900.21|11900.21|0
1630403910000|2021-08-31 09:58:30|11900.02|11900.02|11899.89|11899.89|11900.02|11900.02|11899.89|11899.89|0
1630403930000|2021-08-31 09:58:50|11900.6|11900.6|11900.17|11900.17|11900.6|11900.6|11900.17|11900.17|0
1630403950000|2021-08-31 09:59:10|11899.79|11899.79|11899.79|11899.79|11899.79|11899.79|11899.79|11899.79|0
1630403970000|2021-08-31 09:59:30|11899.53|11899.53|11899.5|11899.5|11899.77|11899.77|11899.5|11899.5|0
1630403990000|2021-08-31 09:59:50|11899.16|11899.16|11899.5|11899.5|11899.5|11899.5|11899.16|11899.16|0
1630404000000|2021-08-31 10:00:00|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|11899.09|0
1630404010000|2021-08-31 10:00:10|11898.9|11898.9|11897.56|11897.56|11898.9|11898.9|11897.56|11897.56|0
1630404020000|2021-08-31 10:00:20|11897.78|11897.78|11897.34|11897.34|11897.78|11897.78|11897.34|11897.34|0
1630404030000|2021-08-31 10:00:30|11897.15|11897.15|11896.98|11896.98|11897.15|11897.15|11896.98|11896.98|0
1630404040000|2021-08-31 10:00:40|11897.06|11897.06|11897.06|11897.06|11897.06|11897.06|11897.06|11897.06|0
1630404050000|2021-08-31 10:00:50|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|11896.99|0
1630404060000|2021-08-31 10:01:00|11896.82|11896.82|11896.99|11896.99|11897.99|11897.99|11896.82|11896.82|0
1630404070000|2021-08-31 10:01:10|11896.82|11896.82|11896.65|11896.65|11896.82|11896.82|11896.65|11896.65|0
1630404090000|2021-08-31 10:01:30|11896.24|11896.24|11895.83|11895.83|11896.24|11896.24|11895.83|11895.83|0
1630404100000|2021-08-31 10:01:40|11896.24|11896.24|11896.65|11896.65|11896.65|11896.65|11896.24|11896.24|0
1630404120000|2021-08-31 10:02:00|11896.55|11896.55|11896.33|11896.33|11896.55|11896.55|11896.33|11896.33|0
1630404130000|2021-08-31 10:02:10|11896.5|11896.5|11896.67|11896.67|11896.67|11896.67|11896.5|11896.5|0
1630404140000|2021-08-31 10:02:20|11896.46|11896.46|11896.46|11896.46|11896.46|11896.46|11896.46|11896.46|0
1630404150000|2021-08-31 10:02:30|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|11895.46|0
1630404160000|2021-08-31 10:02:40|11895.67|11895.67|11895.75|11895.75|11895.75|11895.75|11895.67|11895.67|0
1630404170000|2021-08-31 10:02:50|11895.99|11895.99|11896.42|11896.42|11896.42|11896.42|11895.99|11895.99|0
1630404180000|2021-08-31 10:03:00|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|11896.18|0
1630404190000|2021-08-31 10:03:10|11896.1|11896.1|11896.1|11896.1|11896.1|11896.1|11896.1|11896.1|0
1630404200000|2021-08-31 10:03:20|11895.1|11895.1|11895.34|11895.34|11895.34|11895.34|11895.1|11895.1|0
1630404210000|2021-08-31 10:03:30|11895.26|11895.26|11896.49|11896.49|11896.49|11896.49|11895.26|11895.26|0
1630404220000|2021-08-31 10:03:40|11897.72|11897.72|11897.96|11897.96|11897.96|11897.96|11897.72|11897.72|0
1630404230000|2021-08-31 10:03:50|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|11898.96|0
1630404240000|2021-08-31 10:04:00|11900.19|11900.19|11902.2|11902.2|11902.2|11902.2|11900.19|11900.19|0
1630404250000|2021-08-31 10:04:10|11902.37|11902.37|11902.54|11902.54|11902.54|11902.54|11902.37|11902.37|0
1630404260000|2021-08-31 10:04:20|11898.85|11898.85|11900.08|11900.08|11900.08|11900.08|11898.85|11898.85|0
1630404270000|2021-08-31 10:04:30|11900.25|11900.25|11901.07|11901.07|11901.07|11901.07|11900.25|11900.25|0
1630404280000|2021-08-31 10:04:40|11900.9|11900.9|11900.9|11900.9|11900.9|11900.9|11900.9|11900.9|0
1630404290000|2021-08-31 10:04:50|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|11900.49|0
1630404300000|2021-08-31 10:05:00|11900.32|11900.32|11899.81|11899.81|11900.32|11900.32|11899.64|11899.64|0
1630404310000|2021-08-31 10:05:10|11899.4|11899.4|11899.47|11899.47|11899.64|11899.64|11899.4|11899.4|0
1630404320000|2021-08-31 10:05:20|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|11897.46|0
1630404330000|2021-08-31 10:05:30|11897.63|11897.63|11898.19|11898.19|11898.19|11898.19|11897.63|11897.63|0
1630404350000|2021-08-31 10:05:50|11897.85|11897.85|11897.38|11897.38|11898.07|11898.07|11897.38|11897.38|0
1630404360000|2021-08-31 10:06:00|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|11897.74|0
1630404370000|2021-08-31 10:06:10|11897.87|11897.87|11900.7|11900.7|11900.7|11900.7|11897.87|11897.87|0
1630404390000|2021-08-31 10:06:30|11900.53|11900.53|11900.88|11900.88|11900.88|11900.88|11900.53|11900.53|0
1630404400000|2021-08-31 10:06:40|11900.47|11900.47|11900.47|11900.47|11900.47|11900.47|11900.47|11900.47|0
1630404410000|2021-08-31 10:06:50|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|11900.23|0
1630404440000|2021-08-31 10:07:20|11899.23|11899.23|11896.54|11896.54|11899.49|11899.49|11896.39|11896.39|0
1630404450000|2021-08-31 10:07:30|11897.03|11897.03|11895.7|11895.7|11897.03|11897.03|11895.7|11895.7|0
1630404480000|2021-08-31 10:08:00|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|11895.88|0
1630404490000|2021-08-31 10:08:10|11895.74|11895.74|11895.7|11895.7|11895.74|11895.74|11895.7|11895.7|0
1630404500000|2021-08-31 10:08:20|11894.7|11894.7|11896.97|11896.97|11896.97|11896.97|11894.7|11894.7|0
1630404510000|2021-08-31 10:08:30|11897.21|11897.21|11897.37|11897.37|11897.37|11897.37|11897.21|11897.21|0
1630404540000|2021-08-31 10:09:00|11897.16|11897.16|11897.01|11897.01|11897.16|11897.16|11897.01|11897.01|0
1630404550000|2021-08-31 10:09:10|11895|11895|11895|11895|11895|11895|11895|11895|0
1630404560000|2021-08-31 10:09:20|11895.17|11895.17|11895.33|11895.33|11895.38|11895.38|11895.17|11895.17|0
1630404590000|2021-08-31 10:09:50|11895.57|11895.57|11897.11|11897.11|11897.11|11897.11|11895.57|11895.57|0
1630404610000|2021-08-31 10:10:10|11897.32|11897.32|11897.54|11897.54|11897.54|11897.54|11897.32|11897.32|0
1630404620000|2021-08-31 10:10:20|11897.19|11897.19|11897.19|11897.19|11897.19|11897.19|11897.19|11897.19|0
1630404640000|2021-08-31 10:10:40|11896.94|11896.94|11897.95|11897.95|11897.95|11897.95|11895.94|11895.94|0
1630404650000|2021-08-31 10:10:50|11898.12|11898.12|11897.95|11897.95|11898.12|11898.12|11897.95|11897.95|0
1630404660000|2021-08-31 10:11:00|11897.71|11897.71|11897.71|11897.71|11897.71|11897.71|11897.71|11897.71|0
1630404670000|2021-08-31 10:11:10|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|11897.35|0
1630404690000|2021-08-31 10:11:30|11897|11897|11897|11897|11897|11897|11897|11897|0
1630404700000|2021-08-31 10:11:40|11896|11896|11895.29|11895.29|11896|11896|11895.29|11895.29|0
1630404710000|2021-08-31 10:11:50|11895.56|11895.56|11895.56|11895.56|11895.56|11895.56|11895.56|11895.56|0
1630404760000|2021-08-31 10:12:40|11895.34|11895.34|11894.94|11894.94|11895.34|11895.34|11894.94|11894.94|0
1630404770000|2021-08-31 10:12:50|11894.72|11894.72|11895.33|11895.33|11895.33|11895.33|11894.72|11894.72|0
1630404780000|2021-08-31 10:13:00|11895.25|11895.25|11895.38|11895.38|11895.38|11895.38|11895.17|11895.17|0
1630404840000|2021-08-31 10:14:00|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|11894.38|0
1630404860000|2021-08-31 10:14:20|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|11893.97|0
1630404870000|2021-08-31 10:14:30|11893.81|11893.81|11893|11893|11893.81|11893.81|11893|11893|0
1630404880000|2021-08-31 10:14:40|11892.83|11892.83|11892.66|11892.66|11892.83|11892.83|11892.66|11892.66|0
1630404890000|2021-08-31 10:14:50|11892.83|11892.83|11892.83|11892.83|11892.83|11892.83|11892.83|11892.83|0
1630404910000|2021-08-31 10:15:10|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|11893.04|0
1630404940000|2021-08-31 10:15:40|11891.81|11891.81|11891.57|11891.57|11891.81|11891.81|11891.57|11891.57|0
1630404960000|2021-08-31 10:16:00|11891.14|11891.14|11888.13|11888.13|11891.14|11891.14|11888.13|11888.13|0
1630404970000|2021-08-31 10:16:10|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|11888.34|0
1630404980000|2021-08-31 10:16:20|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|11888.21|0
1630405000000|2021-08-31 10:16:40|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|11888.43|0
1630405010000|2021-08-31 10:16:50|11888.67|11888.67|11888.39|11888.39|11888.67|11888.67|11888.26|11888.26|0
1630405020000|2021-08-31 10:17:00|11887.36|11887.36|11887.12|11887.12|11887.36|11887.36|11887.12|11887.12|0
1630405030000|2021-08-31 10:17:10|11886.58|11886.58|11885.89|11885.89|11886.58|11886.58|11885.89|11885.89|0
1630405040000|2021-08-31 10:17:20|11887.9|11887.9|11888.72|11888.72|11888.72|11888.72|11887.73|11887.73|0
1630405050000|2021-08-31 10:17:30|11888.67|11888.67|11888.4|11888.4|11888.67|11888.67|11888.4|11888.4|0
1630405060000|2021-08-31 10:17:40|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|11888.24|0
1630405080000|2021-08-31 10:18:00|11888.41|11888.41|11888.41|11888.41|11888.41|11888.41|11888.41|11888.41|0
1630405090000|2021-08-31 10:18:10|11888.24|11888.24|11890.8|11890.8|11890.8|11890.8|11888.24|11888.24|0
1630405120000|2021-08-31 10:18:40|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|11891.23|0
1630405130000|2021-08-31 10:18:50|11891.49|11891.49|11891.56|11891.56|11891.64|11891.64|11891.49|11891.49|0
1630405140000|2021-08-31 10:19:00|11891.64|11891.64|11891.72|11891.72|11891.72|11891.72|11891.64|11891.64|0
1630405160000|2021-08-31 10:19:20|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|0
1630405180000|2021-08-31 10:19:40|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|11891.72|0
1630405190000|2021-08-31 10:19:50|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|11891.96|0
1630405200000|2021-08-31 10:20:00|11891.7|11891.7|11891.87|11891.87|11891.87|11891.87|11891.7|11891.7|0
1630405210000|2021-08-31 10:20:10|11892.3|11892.3|11892.3|11892.3|11892.3|11892.3|11892.3|11892.3|0
1630405220000|2021-08-31 10:20:20|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|11892.19|0
1630405230000|2021-08-31 10:20:30|11892.4|11892.4|11892.4|11892.4|11892.4|11892.4|11892.4|11892.4|0
1630405250000|2021-08-31 10:20:50|11891.83|11891.83|11889.45|11889.45|11891.83|11891.83|11889.45|11889.45|0
1630405270000|2021-08-31 10:21:10|11890.16|11890.16|11890.14|11890.14|11890.16|11890.16|11890.14|11890.14|0
1630405310000|2021-08-31 10:21:50|11889.73|11889.73|11889.73|11889.73|11889.73|11889.73|11889.73|11889.73|0
1630405320000|2021-08-31 10:22:00|11889.95|11889.95|11890.12|11890.12|11890.12|11890.12|11889.95|11889.95|0
1630405330000|2021-08-31 10:22:10|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|11890.04|0
1630405340000|2021-08-31 10:22:20|11890.25|11890.25|11889.99|11889.99|11890.25|11890.25|11889.82|11889.82|0
1630405350000|2021-08-31 10:22:30|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|11890.18|0
1630405360000|2021-08-31 10:22:40|11889.99|11889.99|11889.99|11889.99|11889.99|11889.99|11889.99|11889.99|0
1630405370000|2021-08-31 10:22:50|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|11889.75|0
1630405380000|2021-08-31 10:23:00|11889.51|11889.51|11889.51|11889.51|11889.51|11889.51|11889.51|11889.51|0
1630405410000|2021-08-31 10:23:30|11888.51|11888.51|11888.51|11888.51|11888.51|11888.51|11888.51|11888.51|0
1630405420000|2021-08-31 10:23:40|11888.26|11888.26|11888.51|11888.51|11888.51|11888.51|11888.26|11888.26|0
1630405430000|2021-08-31 10:23:50|11886.5|11886.5|11886.23|11886.23|11886.5|11886.5|11886.23|11886.23|0
1630405450000|2021-08-31 10:24:10|11886.45|11886.45|11886.3|11886.3|11886.45|11886.45|11886.23|11886.23|0
1630405460000|2021-08-31 10:24:20|11886.28|11886.28|11886|11886|11887.09|11887.09|11886|11886|0
1630405480000|2021-08-31 10:24:40|11886.08|11886.08|11886.62|11886.62|11886.62|11886.62|11886.08|11886.08|0
1630405500000|2021-08-31 10:25:00|11887.14|11887.14|11886.93|11886.93|11887.14|11887.14|11886.93|11886.93|0
1630405510000|2021-08-31 10:25:10|11886.23|11886.23|11886.15|11886.15|11886.58|11886.58|11886.15|11886.15|0
1630405530000|2021-08-31 10:25:30|11886.4|11886.4|11885.89|11885.89|11886.4|11886.4|11885.89|11885.89|0
1630405540000|2021-08-31 10:25:40|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|0
1630405550000|2021-08-31 10:25:50|11885.51|11885.51|11884.39|11884.39|11885.51|11885.51|11884.39|11884.39|0
1630405560000|2021-08-31 10:26:00|11884.22|11884.22|11879.75|11879.75|11884.22|11884.22|11879.75|11879.75|0
1630405580000|2021-08-31 10:26:20|11878.75|11878.75|11877.52|11877.52|11878.75|11878.75|11877.52|11877.52|0
1630405600000|2021-08-31 10:26:40|11877|11877|11877|11877|11877|11877|11876.83|11876.83|0
1630405630000|2021-08-31 10:27:10|11877.41|11877.41|11877.93|11877.93|11877.93|11877.93|11877.41|11877.41|0
1630405640000|2021-08-31 10:27:20|11877.78|11877.78|11877.78|11877.78|11877.78|11877.78|11877.78|11877.78|0
1630405650000|2021-08-31 10:27:30|11879.79|11879.79|11882.16|11882.16|11882.33|11882.33|11879.79|11879.79|0
1630405660000|2021-08-31 10:27:40|11882.33|11882.33|11882.33|11882.33|11882.33|11882.33|11882.33|11882.33|0
1630405680000|2021-08-31 10:28:00|11882.86|11882.86|11883.87|11883.87|11883.87|11883.87|11882.86|11882.86|0
1630405690000|2021-08-31 10:28:10|11884.87|11884.87|11886.1|11886.1|11886.1|11886.1|11884.87|11884.87|0
1630405700000|2021-08-31 10:28:20|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|11886.27|0
1630405710000|2021-08-31 10:28:30|11886.7|11886.7|11887.33|11887.33|11887.33|11887.33|11886.7|11886.7|0
1630405730000|2021-08-31 10:28:50|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|11886.32|0
1630405740000|2021-08-31 10:29:00|11886.16|11886.16|11886.98|11886.98|11886.98|11886.98|11886.16|11886.16|0
1630405750000|2021-08-31 10:29:10|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|11886.76|0
1630405760000|2021-08-31 10:29:20|11887.03|11887.03|11886.67|11886.67|11887.03|11887.03|11886.67|11886.67|0
1630405780000|2021-08-31 10:29:40|11886.91|11886.91|11886.91|11886.91|11886.91|11886.91|11886.91|11886.91|0
1630405790000|2021-08-31 10:29:50|11886.89|11886.89|11886.89|11886.89|11886.89|11886.89|11886.89|11886.89|0
1630405800000|2021-08-31 10:30:00|11886.43|11886.43|11886.64|11886.64|11886.64|11886.64|11886.43|11886.43|0
1630405820000|2021-08-31 10:30:20|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|11885.64|0
1630405830000|2021-08-31 10:30:30|11886.2|11886.2|11886.41|11886.41|11886.41|11886.41|11886.2|11886.2|0
1630405850000|2021-08-31 10:30:50|11886.49|11886.49|11886.65|11886.65|11886.73|11886.73|11886.49|11886.49|0
1630405860000|2021-08-31 10:31:00|11886.57|11886.57|11886.55|11886.55|11886.57|11886.57|11886.33|11886.33|0
1630405880000|2021-08-31 10:31:20|11886.63|11886.63|11887.86|11887.86|11887.86|11887.86|11886.63|11886.63|0
1630405890000|2021-08-31 10:31:30|11888.12|11888.12|11888.39|11888.39|11888.39|11888.39|11888.12|11888.12|0
1630405900000|2021-08-31 10:31:40|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|11888.61|0
1630405910000|2021-08-31 10:31:50|11889.12|11889.12|11889.39|11889.39|11889.39|11889.39|11889.12|11889.12|0
1630405920000|2021-08-31 10:32:00|11889.12|11889.12|11885.76|11885.76|11889.12|11889.12|11885.76|11885.76|0
1630405930000|2021-08-31 10:32:10|11885.59|11885.59|11885.76|11885.76|11885.76|11885.76|11885.59|11885.59|0
1630405940000|2021-08-31 10:32:20|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|11885.35|0
1630405980000|2021-08-31 10:33:00|11884.89|11884.89|11884.55|11884.55|11884.89|11884.89|11884.55|11884.55|0
1630405990000|2021-08-31 10:33:10|11883.55|11883.55|11884.55|11884.55|11884.55|11884.55|11883.55|11883.55|0
1630406030000|2021-08-31 10:33:50|11883.32|11883.32|11883.54|11883.54|11883.54|11883.54|11883.32|11883.32|0
1630406040000|2021-08-31 10:34:00|11883.38|11883.38|11884.38|11884.38|11884.38|11884.38|11883.38|11883.38|0
1630406050000|2021-08-31 10:34:10|11884.3|11884.3|11884.06|11884.06|11884.3|11884.3|11884.06|11884.06|0
1630406060000|2021-08-31 10:34:20|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|11885.07|0
1630406090000|2021-08-31 10:34:50|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|11884.06|0
1630406110000|2021-08-31 10:35:10|11884.1|11884.1|11884.1|11884.1|11884.1|11884.1|11881.64|11881.64|0
1630406120000|2021-08-31 10:35:20|11883.99|11883.99|11883.82|11883.82|11884.08|11884.08|11883.82|11883.82|0
1630406160000|2021-08-31 10:36:00|11883.41|11883.41|11881.74|11881.74|11883.41|11883.41|11881.74|11881.74|0
1630406170000|2021-08-31 10:36:10|11881.91|11881.91|11880.52|11880.52|11881.91|11881.91|11880.52|11880.52|0
1630406180000|2021-08-31 10:36:20|11880.93|11880.93|11880.74|11880.74|11880.93|11880.93|11880.74|11880.74|0
1630406210000|2021-08-31 10:36:50|11880.82|11880.82|11881.25|11881.25|11881.25|11881.25|11880.82|11880.82|0
1630406220000|2021-08-31 10:37:00|11881.33|11881.33|11881.25|11881.25|11881.33|11881.33|11881.25|11881.25|0
1630406230000|2021-08-31 10:37:10|11881.17|11881.17|11880.96|11880.96|11881.17|11881.17|11880.96|11880.96|0
1630406250000|2021-08-31 10:37:30|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|11880.88|0
1630406260000|2021-08-31 10:37:40|11880.52|11880.52|11881.15|11881.15|11881.15|11881.15|11880.52|11880.52|0
1630406270000|2021-08-31 10:37:50|11882.15|11882.15|11883.19|11883.19|11883.19|11883.19|11882.15|11882.15|0
1630406280000|2021-08-31 10:38:00|11881.96|11881.96|11880.82|11880.82|11881.96|11881.96|11880.82|11880.82|0
1630406300000|2021-08-31 10:38:20|11880.39|11880.39|11880.13|11880.13|11880.39|11880.39|11880.13|11880.13|0
1630406320000|2021-08-31 10:38:40|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|11880.39|0
1630406330000|2021-08-31 10:38:50|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|11879.98|0
1630406340000|2021-08-31 10:39:00|11880.2|11880.2|11880.2|11880.2|11880.2|11880.2|11880.2|11880.2|0
1630406370000|2021-08-31 10:39:30|11880.12|11880.12|11882.11|11882.11|11882.28|11882.28|11880.04|11880.04|0
1630406380000|2021-08-31 10:39:40|11881.97|11881.97|11881.97|11881.97|11881.97|11881.97|11881.97|11881.97|0
1630406390000|2021-08-31 10:39:50|11881.65|11881.65|11883.19|11883.19|11883.19|11883.19|11881.36|11881.36|0
1630406410000|2021-08-31 10:40:10|11882.97|11882.97|11882.32|11882.32|11882.97|11882.97|11882.32|11882.32|0
1630406420000|2021-08-31 10:40:20|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|11881.36|0
1630406450000|2021-08-31 10:40:50|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|0
1630406470000|2021-08-31 10:41:10|11881.65|11881.65|11881.73|11881.73|11881.73|11881.73|11881.65|11881.65|0
1630406480000|2021-08-31 10:41:20|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|11881.65|0
1630406520000|2021-08-31 10:42:00|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|11881.57|0
1630406530000|2021-08-31 10:42:10|11881.22|11881.22|11881.22|11881.22|11881.22|11881.22|11881.22|11881.22|0
1630406560000|2021-08-31 10:42:40|11880.74|11880.74|11881.15|11881.15|11881.15|11881.15|11880.74|11880.74|0
1630406590000|2021-08-31 10:43:10|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|11881.41|0
1630406630000|2021-08-31 10:43:50|11880.7|11880.7|11880.49|11880.49|11880.7|11880.7|11879.47|11879.47|0
1630406640000|2021-08-31 10:44:00|11880.25|11880.25|11880.33|11880.33|11880.33|11880.33|11880.25|11880.25|0
1630406650000|2021-08-31 10:44:10|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|11879.92|0
1630406690000|2021-08-31 10:44:50|11880.28|11880.28|11880.28|11880.28|11880.36|11880.36|11880.28|11880.28|0
1630406700000|2021-08-31 10:45:00|11880.06|11880.06|11880.06|11880.06|11880.06|11880.06|11880.06|11880.06|0
1630406720000|2021-08-31 10:45:20|11880.49|11880.49|11880.28|11880.28|11880.49|11880.49|11880.28|11880.28|0
1630406730000|2021-08-31 10:45:30|11880.45|11880.45|11880.45|11880.45|11880.45|11880.45|11880.45|11880.45|0
1630406740000|2021-08-31 10:45:40|11879.44|11879.44|11877.68|11877.68|11879.44|11879.44|11877.68|11877.68|0
1630406750000|2021-08-31 10:45:50|11876.3|11876.3|11867.99|11867.99|11876.3|11876.3|11867.99|11867.99|0
1630406760000|2021-08-31 10:46:00|11867.77|11867.77|11860.07|11860.07|11867.77|11867.77|11860.07|11860.07|0
1630406770000|2021-08-31 10:46:10|11859.88|11859.88|11855|11855|11859.88|11859.88|11855|11855|0
1630406780000|2021-08-31 10:46:20|11853.37|11853.37|11851.33|11851.33|11853.37|11853.37|11851.11|11851.11|0
1630406800000|2021-08-31 10:46:40|11849.32|11849.32|11852.1|11852.1|11852.1|11852.1|11849.32|11849.32|0
1630406810000|2021-08-31 10:46:50|11852.14|11852.14|11859.31|11859.31|11859.31|11859.31|11852.14|11852.14|0
1630406840000|2021-08-31 10:47:20|11859.23|11859.23|11859.23|11859.23|11859.23|11859.23|11859.23|11859.23|0
1630406850000|2021-08-31 10:47:30|11858.69|11858.69|11856.68|11856.68|11858.69|11858.69|11856.68|11856.68|0
1630406860000|2021-08-31 10:47:40|11857.09|11857.09|11859.1|11859.1|11859.1|11859.1|11857.09|11857.09|0
1630406870000|2021-08-31 10:47:50|11858.1|11858.1|11858.26|11858.26|11858.26|11858.26|11857.09|11857.09|0
1630406910000|2021-08-31 10:48:30|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|11858.04|0
1630406920000|2021-08-31 10:48:40|11858.39|11858.39|11858.39|11858.39|11858.39|11858.39|11858.39|11858.39|0
1630406930000|2021-08-31 10:48:50|11858.66|11858.66|11861.54|11861.54|11861.54|11861.54|11858.66|11858.66|0
1630406950000|2021-08-31 10:49:10|11861.89|11861.89|11861.89|11861.89|11861.89|11861.89|11861.89|11861.89|0
1630406960000|2021-08-31 10:49:20|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|11861.73|0
1630406970000|2021-08-31 10:49:30|11862.73|11862.73|11862.73|11862.73|11862.73|11862.73|11862.73|11862.73|0
1630406980000|2021-08-31 10:49:40|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|11862.56|0
1630406990000|2021-08-31 10:49:50|11862.21|11862.21|11860.44|11860.44|11862.21|11862.21|11860.44|11860.44|0
1630407000000|2021-08-31 10:50:00|11860.85|11860.85|11859.37|11859.37|11860.85|11860.85|11859.37|11859.37|0
1630407010000|2021-08-31 10:50:10|11857.36|11857.36|11856.78|11856.78|11857.36|11857.36|11856.78|11856.78|0
1630407020000|2021-08-31 10:50:20|11856.35|11856.35|11855.84|11855.84|11856.36|11856.36|11855.84|11855.84|0
1630407030000|2021-08-31 10:50:30|11855.61|11855.61|11855.83|11855.83|11855.83|11855.83|11855.61|11855.61|0
1630407060000|2021-08-31 10:51:00|11855.86|11855.86|11855.65|11855.65|11855.86|11855.86|11855.51|11855.51|0
1630407070000|2021-08-31 10:51:10|11854.42|11854.42|11852.71|11852.71|11854.42|11854.42|11852.71|11852.71|0
1630407100000|2021-08-31 10:51:40|11851.48|11851.48|11844.3|11844.3|11851.48|11851.48|11844.3|11844.3|0
1630407110000|2021-08-31 10:51:50|11843.94|11843.94|11843.46|11843.46|11843.94|11843.94|11843.46|11843.46|0
1630407120000|2021-08-31 10:52:00|11843.3|11843.3|11842.56|11842.56|11843.3|11843.3|11842.56|11842.56|0
1630407130000|2021-08-31 10:52:10|11842.32|11842.32|11842.18|11842.18|11842.32|11842.32|11842.18|11842.18|0
1630407150000|2021-08-31 10:52:30|11841.75|11841.75|11839.22|11839.22|11841.75|11841.75|11839.22|11839.22|0
1630407160000|2021-08-31 10:52:40|11839.56|11839.56|11839.56|11839.56|11839.56|11839.56|11839.56|11839.56|0
1630407180000|2021-08-31 10:53:00|11839.81|11839.81|11840.55|11840.55|11840.55|11840.55|11839.81|11839.81|0
1630407190000|2021-08-31 10:53:10|11840.72|11840.72|11840.86|11840.86|11840.86|11840.86|11840.72|11840.72|0
1630407200000|2021-08-31 10:53:20|11840.64|11840.64|11840.64|11840.64|11840.86|11840.86|11840.64|11840.64|0
1630407220000|2021-08-31 10:53:40|11840.4|11840.4|11840.4|11840.4|11840.4|11840.4|11840.4|11840.4|0
1630407230000|2021-08-31 10:53:50|11840.62|11840.62|11840.79|11840.79|11840.79|11840.79|11840.62|11840.62|0
1630407240000|2021-08-31 10:54:00|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|11840.57|0
1630407250000|2021-08-31 10:54:10|11840.98|11840.98|11841.39|11841.39|11841.39|11841.39|11840.98|11840.98|0
1630407260000|2021-08-31 10:54:20|11841.22|11841.22|11841.22|11841.22|11841.22|11841.22|11841.22|11841.22|0
1630407280000|2021-08-31 10:54:40|11841.43|11841.43|11842.65|11842.65|11842.65|11842.65|11841.43|11841.43|0
1630407300000|2021-08-31 10:55:00|11842.44|11842.44|11842.79|11842.79|11842.79|11842.79|11842.28|11842.28|0
1630407310000|2021-08-31 10:55:10|11841.78|11841.78|11840.32|11840.32|11841.78|11841.78|11840.32|11840.32|0
1630407320000|2021-08-31 10:55:20|11834.4|11834.4|11833.56|11833.56|11834.57|11834.57|11833.34|11833.34|0
1630407330000|2021-08-31 10:55:30|11834.79|11834.79|11836.15|11836.15|11836.15|11836.15|11834.79|11834.79|0
1630407340000|2021-08-31 10:55:40|11836.51|11836.51|11837.51|11837.51|11837.51|11837.51|11836.51|11836.51|0
1630407350000|2021-08-31 10:55:50|11838.07|11838.07|11838.07|11838.07|11838.07|11838.07|11838.07|11838.07|0
1630407360000|2021-08-31 10:56:00|11837.9|11837.9|11838.9|11838.9|11839.07|11839.07|11837.9|11837.9|0
1630407370000|2021-08-31 10:56:10|11840.13|11840.13|11841.72|11841.72|11841.72|11841.72|11840.13|11840.13|0
1630407380000|2021-08-31 10:56:20|11842|11842|11842|11842|11842|11842|11842|11842|0
1630407390000|2021-08-31 10:56:30|11841.74|11841.74|11842|11842|11842|11842|11841.74|11841.74|0
1630407400000|2021-08-31 10:56:40|11841.79|11841.79|11843.4|11843.4|11843.4|11843.4|11841.79|11841.79|0
1630407410000|2021-08-31 10:56:50|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|11843.32|0
1630407420000|2021-08-31 10:57:00|11843.48|11843.48|11842.97|11842.97|11843.48|11843.48|11842.97|11842.97|0
1630407430000|2021-08-31 10:57:10|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|11842.73|0
1630407440000|2021-08-31 10:57:20|11842.3|11842.3|11844.01|11844.01|11844.01|11844.01|11842.3|11842.3|0
1630407450000|2021-08-31 10:57:30|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|11843.36|0
1630407460000|2021-08-31 10:57:40|11843.14|11843.14|11842.93|11842.93|11843.14|11843.14|11842.93|11842.93|0
1630407480000|2021-08-31 10:58:00|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|11842.49|0
1630407490000|2021-08-31 10:58:10|11841.49|11841.49|11841.08|11841.08|11841.49|11841.49|11841.08|11841.08|0
1630407510000|2021-08-31 10:58:30|11840.84|11840.84|11841.06|11841.06|11841.06|11841.06|11840.84|11840.84|0
1630407520000|2021-08-31 10:58:40|11840.7|11840.7|11839.7|11839.7|11840.7|11840.7|11839.7|11839.7|0
1630407540000|2021-08-31 10:59:00|11839.18|11839.18|11838.37|11838.37|11839.18|11839.18|11838.37|11838.37|0
1630407550000|2021-08-31 10:59:10|11838.52|11838.52|11838.01|11838.01|11838.52|11838.52|11838.01|11838.01|0
1630407560000|2021-08-31 10:59:20|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|11837.88|0
1630407590000|2021-08-31 10:59:50|11837.67|11837.67|11838.07|11838.07|11838.07|11838.07|11837.67|11837.67|0
1630407600000|2021-08-31 11:00:00|11840.08|11840.08|11839.76|11839.76|11840.08|11840.08|11839.76|11839.76|0
1630407610000|2021-08-31 11:00:10|11840.19|11840.19|11839.98|11839.98|11840.19|11840.19|11839.98|11839.98|0
1630407620000|2021-08-31 11:00:20|11838.97|11838.97|11838.71|11838.71|11838.97|11838.97|11838.71|11838.71|0
1630407630000|2021-08-31 11:00:30|11837.48|11837.48|11836.12|11836.12|11837.48|11837.48|11836.01|11836.01|0
1630407640000|2021-08-31 11:00:40|11835.76|11835.76|11836|11836|11836.17|11836.17|11835.76|11835.76|0
1630407650000|2021-08-31 11:00:50|11835.76|11835.76|11833.35|11833.35|11835.76|11835.76|11833.35|11833.35|0
1630407660000|2021-08-31 11:01:00|11833.22|11833.22|11833.22|11833.22|11833.22|11833.22|11833.22|11833.22|0
1630407670000|2021-08-31 11:01:10|11832.95|11832.95|11832.95|11832.95|11832.95|11832.95|11832.95|11832.95|0
1630407680000|2021-08-31 11:01:20|11833.95|11833.95|11833.95|11833.95|11833.95|11833.95|11833.95|11833.95|0
1630407710000|2021-08-31 11:01:50|11832.95|11832.95|11832.54|11832.54|11832.95|11832.95|11832.54|11832.54|0
1630407720000|2021-08-31 11:02:00|11831.46|11831.46|11828.89|11828.89|11831.46|11831.46|11828.48|11828.48|0
1630407730000|2021-08-31 11:02:10|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|11830.12|0
1630407740000|2021-08-31 11:02:20|11831.35|11831.35|11832.84|11832.84|11832.84|11832.84|11831.35|11831.35|0
1630407750000|2021-08-31 11:02:30|11833.25|11833.25|11832.82|11832.82|11833.25|11833.25|11832.82|11832.82|0
1630407760000|2021-08-31 11:02:40|11832.6|11832.6|11832.73|11832.73|11832.73|11832.73|11832.6|11832.6|0
1630407770000|2021-08-31 11:02:50|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|11832.58|0
1630407780000|2021-08-31 11:03:00|11832.93|11832.93|11831.92|11831.92|11832.93|11832.93|11831.92|11831.92|0
1630407790000|2021-08-31 11:03:10|11832.09|11832.09|11831.92|11831.92|11832.09|11832.09|11831.92|11831.92|0
1630407810000|2021-08-31 11:03:30|11831.84|11831.84|11832.06|11832.06|11832.06|11832.06|11831.84|11831.84|0
1630407820000|2021-08-31 11:03:40|11831.7|11831.7|11831.86|11831.86|11831.86|11831.86|11831.7|11831.7|0
1630407830000|2021-08-31 11:03:50|11831.9|11831.9|11831.9|11831.9|11831.9|11831.9|11831.9|11831.9|0
1630407840000|2021-08-31 11:04:00|11832.19|11832.19|11832.59|11832.59|11832.59|11832.59|11832.19|11832.19|0
1630407850000|2021-08-31 11:04:10|11832.76|11832.76|11832.76|11832.76|11832.76|11832.76|11832.76|11832.76|0
1630407860000|2021-08-31 11:04:20|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|11833.77|0
1630407870000|2021-08-31 11:04:30|11833.98|11833.98|11833.98|11833.98|11833.98|11833.98|11833.98|11833.98|0
1630407880000|2021-08-31 11:04:40|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|11835.21|0
1630407890000|2021-08-31 11:04:50|11835.57|11835.57|11835.57|11835.57|11835.57|11835.57|11835.57|11835.57|0
1630407910000|2021-08-31 11:05:10|11835.41|11835.41|11836.34|11836.34|11836.41|11836.41|11835.41|11835.41|0
1630407920000|2021-08-31 11:05:20|11836.12|11836.12|11836.12|11836.12|11836.12|11836.12|11836.12|11836.12|0
1630407950000|2021-08-31 11:05:50|11835.71|11835.71|11835.3|11835.3|11835.71|11835.71|11835.3|11835.3|0
1630407960000|2021-08-31 11:06:00|11835.09|11835.09|11832.27|11832.27|11835.09|11835.09|11832.27|11832.27|0
1630407990000|2021-08-31 11:06:30|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|11834.28|0
1630408010000|2021-08-31 11:06:50|11835.29|11835.29|11836.87|11836.87|11836.87|11836.87|11835.29|11835.29|0
1630408020000|2021-08-31 11:07:00|11837.08|11837.08|11836.08|11836.08|11837.08|11837.08|11836.08|11836.08|0
1630408030000|2021-08-31 11:07:10|11835.86|11835.86|11835.24|11835.24|11835.86|11835.86|11835.24|11835.24|0
1630408050000|2021-08-31 11:07:30|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|11836.24|0
1630408080000|2021-08-31 11:08:00|11836.07|11836.07|11836.46|11836.46|11836.46|11836.46|11836.07|11836.07|0
1630408090000|2021-08-31 11:08:10|11837.27|11837.27|11837.59|11837.59|11837.59|11837.59|11837.27|11837.27|0
1630408110000|2021-08-31 11:08:30|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|11837.76|0
1630408120000|2021-08-31 11:08:40|11837.93|11837.93|11839.94|11839.94|11839.94|11839.94|11837.93|11837.93|0
1630408130000|2021-08-31 11:08:50|11840.29|11840.29|11841.19|11841.19|11841.19|11841.19|11840.29|11840.29|0
1630408140000|2021-08-31 11:09:00|11841.27|11841.27|11841.13|11841.13|11841.27|11841.27|11841.13|11841.13|0
1630408150000|2021-08-31 11:09:10|11841.4|11841.4|11841.4|11841.4|11841.4|11841.4|11841.4|11841.4|0
1630408160000|2021-08-31 11:09:20|11841.61|11841.61|11841.78|11841.78|11841.78|11841.78|11841.61|11841.61|0
1630408170000|2021-08-31 11:09:30|11843.01|11843.01|11843.44|11843.44|11843.44|11843.44|11843.01|11843.01|0
1630408180000|2021-08-31 11:09:40|11845.45|11845.45|11845.88|11845.88|11845.88|11845.88|11845.45|11845.45|0
1630408190000|2021-08-31 11:09:50|11844.88|11844.88|11845.31|11845.31|11845.31|11845.31|11844.88|11844.88|0
1630408200000|2021-08-31 11:10:00|11845.22|11845.22|11844.86|11844.86|11845.22|11845.22|11844.86|11844.86|0
1630408210000|2021-08-31 11:10:10|11843.86|11843.86|11843.86|11843.86|11843.86|11843.86|11843.86|11843.86|0
1630408220000|2021-08-31 11:10:20|11844.08|11844.08|11844.29|11844.29|11844.29|11844.29|11844.08|11844.08|0
1630408230000|2021-08-31 11:10:30|11844.51|11844.51|11844.51|11844.51|11844.51|11844.51|11844.51|11844.51|0
1630408240000|2021-08-31 11:10:40|11844.82|11844.82|11844.9|11844.9|11844.9|11844.9|11844.82|11844.82|0
1630408260000|2021-08-31 11:11:00|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|11844.98|0
1630408270000|2021-08-31 11:11:10|11845.99|11845.99|11846.1|11846.1|11846.1|11846.1|11845.99|11845.99|0
1630408290000|2021-08-31 11:11:30|11845.92|11845.92|11848.27|11848.27|11848.27|11848.27|11845.92|11845.92|0
1630408300000|2021-08-31 11:11:40|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|11850.28|0
1630408310000|2021-08-31 11:11:50|11850.72|11850.72|11850.93|11850.93|11850.93|11850.93|11850.72|11850.72|0
1630408320000|2021-08-31 11:12:00|11850.69|11850.69|11850.48|11850.48|11850.69|11850.69|11850.48|11850.48|0
1630408330000|2021-08-31 11:12:10|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|11850.72|0
1630408350000|2021-08-31 11:12:30|11850.85|11850.85|11851.26|11851.26|11851.26|11851.26|11850.85|11850.85|0
1630408360000|2021-08-31 11:12:40|11850.25|11850.25|11849.95|11849.95|11850.25|11850.25|11849.95|11849.95|0
1630408370000|2021-08-31 11:12:50|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|11850.18|0
1630408380000|2021-08-31 11:13:00|11850.26|11850.26|11852.51|11852.51|11852.51|11852.51|11850.26|11850.26|0
1630408390000|2021-08-31 11:13:10|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|11852.91|0
1630408400000|2021-08-31 11:13:20|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|11852.84|0
1630408410000|2021-08-31 11:13:30|11852.76|11852.76|11851.53|11851.53|11852.76|11852.76|11851.53|11851.53|0
1630408430000|2021-08-31 11:13:50|11851.12|11851.12|11851.12|11851.12|11851.12|11851.12|11851.12|11851.12|0
1630408450000|2021-08-31 11:14:10|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|0
1630408460000|2021-08-31 11:14:20|11851.17|11851.17|11851.17|11851.17|11851.17|11851.17|11851.17|11851.17|0
1630408470000|2021-08-31 11:14:30|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|11851.39|0
1630408480000|2021-08-31 11:14:40|11852.39|11852.39|11853.62|11853.62|11853.62|11853.62|11852.39|11852.39|0
1630408500000|2021-08-31 11:15:00|11854.62|11854.62|11853.98|11853.98|11854.62|11854.62|11853.98|11853.98|0
1630408550000|2021-08-31 11:15:50|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|0
1630408560000|2021-08-31 11:16:00|11854.34|11854.34|11854.42|11854.42|11854.42|11854.42|11854.34|11854.34|0
1630408570000|2021-08-31 11:16:10|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|11854.49|0
1630408590000|2021-08-31 11:16:30|11853.84|11853.84|11853.84|11853.84|11853.84|11853.84|11853.84|11853.84|0
1630408610000|2021-08-31 11:16:50|11853.63|11853.63|11853.22|11853.22|11853.63|11853.63|11853.22|11853.22|0
1630408620000|2021-08-31 11:17:00|11852.22|11852.22|11850.72|11850.72|11852.22|11852.22|11850.72|11850.72|0
1630408640000|2021-08-31 11:17:20|11850.59|11850.59|11850.46|11850.46|11850.59|11850.59|11850.46|11850.46|0
1630408650000|2021-08-31 11:17:30|11850.61|11850.61|11850.54|11850.54|11850.61|11850.61|11850.54|11850.54|0
1630408660000|2021-08-31 11:17:40|11851.54|11851.54|11852.11|11852.11|11852.11|11852.11|11851.54|11851.54|0
1630408690000|2021-08-31 11:18:10|11851.1|11851.1|11851.1|11851.1|11851.1|11851.1|11851.1|11851.1|0
1630408710000|2021-08-31 11:18:30|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|11851.32|0
1630408720000|2021-08-31 11:18:40|11851.08|11851.08|11851.08|11851.08|11851.08|11851.08|11851.08|11851.08|0
1630408790000|2021-08-31 11:19:50|11852.08|11852.08|11852.08|11852.08|11852.08|11852.08|11852.08|11852.08|0
1630408800000|2021-08-31 11:20:00|11852.3|11852.3|11852.57|11852.57|11852.57|11852.57|11852.14|11852.14|0
1630408810000|2021-08-31 11:20:10|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|11853.58|0
1630408820000|2021-08-31 11:20:20|11854.58|11854.58|11855.4|11855.4|11855.4|11855.4|11854.58|11854.58|0
1630408830000|2021-08-31 11:20:30|11855.75|11855.75|11856.16|11856.16|11856.16|11856.16|11855.75|11855.75|0
1630408840000|2021-08-31 11:20:40|11856.38|11856.38|11856.81|11856.81|11856.81|11856.81|11856.38|11856.38|0
1630408850000|2021-08-31 11:20:50|11856.33|11856.33|11856.33|11856.33|11856.33|11856.33|11856.33|11856.33|0
1630408870000|2021-08-31 11:21:10|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|0
1630408880000|2021-08-31 11:21:20|11856.12|11856.12|11856.12|11856.12|11856.12|11856.12|11856.12|11856.12|0
1630408900000|2021-08-31 11:21:40|11856.25|11856.25|11854.82|11854.82|11856.25|11856.25|11854.82|11854.82|0
1630408910000|2021-08-31 11:21:50|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|11853.81|0
1630408920000|2021-08-31 11:22:00|11851.8|11851.8|11851.4|11851.4|11851.8|11851.8|11851.4|11851.4|0
1630408950000|2021-08-31 11:22:30|11851.04|11851.04|11851.04|11851.04|11851.04|11851.04|11851.04|11851.04|0
1630409000000|2021-08-31 11:23:20|11852.27|11852.27|11853.43|11853.43|11853.43|11853.43|11852.27|11852.27|0
1630409070000|2021-08-31 11:24:30|11853.83|11853.83|11855.19|11855.19|11855.19|11855.19|11853.83|11853.83|0
1630409090000|2021-08-31 11:24:50|11855.27|11855.27|11855.27|11855.27|11855.27|11855.27|11855.27|11855.27|0
1630409110000|2021-08-31 11:25:10|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|11854.26|0
1630409120000|2021-08-31 11:25:20|11853.91|11853.91|11853.51|11853.51|11853.91|11853.91|11853.51|11853.51|0
1630409130000|2021-08-31 11:25:30|11853.1|11853.1|11850.66|11850.66|11853.1|11853.1|11850.66|11850.66|0
1630409150000|2021-08-31 11:25:50|11850.39|11850.39|11849.17|11849.17|11850.39|11850.39|11849.17|11849.17|0
1630409180000|2021-08-31 11:26:20|11847.16|11847.16|11847.16|11847.16|11847.16|11847.16|11847.16|11847.16|0
1630409190000|2021-08-31 11:26:30|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|11847.11|0
1630409230000|2021-08-31 11:27:10|11846.93|11846.93|11846.93|11846.93|11846.93|11846.93|11846.93|11846.93|0
1630409240000|2021-08-31 11:27:20|11847.01|11847.01|11846.86|11846.86|11847.01|11847.01|11846.86|11846.86|0
1630409250000|2021-08-31 11:27:30|11845.85|11845.85|11847.51|11847.51|11847.51|11847.51|11845.85|11845.85|0
1630409260000|2021-08-31 11:27:40|11847.66|11847.66|11847.66|11847.66|11847.66|11847.66|11847.66|11847.66|0
1630409270000|2021-08-31 11:27:50|11848.89|11848.89|11848.89|11848.89|11848.89|11848.89|11848.89|11848.89|0
1630409280000|2021-08-31 11:28:00|11849.3|11849.3|11853.36|11853.36|11853.59|11853.59|11849.3|11849.3|0
1630409290000|2021-08-31 11:28:10|11853.55|11853.55|11853.55|11853.55|11853.55|11853.55|11853.55|11853.55|0
1630409300000|2021-08-31 11:28:20|11854.03|11854.03|11854.31|11854.31|11854.31|11854.31|11853.86|11853.86|0
1630409310000|2021-08-31 11:28:30|11854.45|11854.45|11855.31|11855.31|11855.31|11855.31|11854.45|11854.45|0
1630409320000|2021-08-31 11:28:40|11855.47|11855.47|11856.72|11856.72|11856.72|11856.72|11855.47|11855.47|0
1630409340000|2021-08-31 11:29:00|11856.93|11856.93|11856.93|11856.93|11856.93|11856.93|11856.93|11856.93|0
1630409350000|2021-08-31 11:29:10|11856.53|11856.53|11856.68|11856.68|11856.68|11856.68|11856.53|11856.53|0
1630409390000|2021-08-31 11:29:50|11856.84|11856.84|11856.84|11856.84|11856.84|11856.84|11856.84|11856.84|0
1630409400000|2021-08-31 11:30:00|11857.01|11857.01|11857.68|11857.68|11857.68|11857.68|11857.01|11857.01|0
1630409410000|2021-08-31 11:30:10|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|11857.81|0
1630409420000|2021-08-31 11:30:20|11856.8|11856.8|11856.37|11856.37|11856.8|11856.8|11856.37|11856.37|0
1630409450000|2021-08-31 11:30:50|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|11854.96|0
1630409470000|2021-08-31 11:31:10|11854.74|11854.74|11854.74|11854.74|11854.74|11854.74|11854.74|11854.74|0
1630409520000|2021-08-31 11:32:00|11855.08|11855.08|11855.25|11855.25|11855.25|11855.25|11855.08|11855.08|0
1630409530000|2021-08-31 11:32:10|11853.25|11853.25|11853.25|11853.25|11853.25|11853.25|11853.25|11853.25|0
1630409540000|2021-08-31 11:32:20|11852.43|11852.43|11848.84|11848.84|11852.43|11852.43|11848.84|11848.84|0
1630409550000|2021-08-31 11:32:30|11848.13|11848.13|11848.05|11848.05|11848.13|11848.13|11847.65|11847.65|0
1630409580000|2021-08-31 11:33:00|11847.88|11847.88|11848.05|11848.05|11848.05|11848.05|11847.71|11847.71|0
1630409590000|2021-08-31 11:33:10|11848.22|11848.22|11848.22|11848.22|11848.22|11848.22|11848.22|11848.22|0
1630409620000|2021-08-31 11:33:40|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|11849.23|0
1630409630000|2021-08-31 11:33:50|11850.23|11850.23|11850.54|11850.54|11850.54|11850.54|11850.23|11850.23|0
1630409650000|2021-08-31 11:34:10|11852.55|11852.55|11852.89|11852.89|11853.04|11853.04|11852.55|11852.55|0
1630409660000|2021-08-31 11:34:20|11853.13|11853.13|11853.45|11853.45|11853.66|11853.66|11852.95|11852.95|0
1630409670000|2021-08-31 11:34:30|11853.62|11853.62|11853.62|11853.62|11853.62|11853.62|11853.62|11853.62|0
1630409680000|2021-08-31 11:34:40|11853.79|11853.79|11853.93|11853.93|11853.93|11853.93|11853.75|11853.75|0
1630409690000|2021-08-31 11:34:50|11854.44|11854.44|11855.45|11855.45|11855.45|11855.45|11854.44|11854.44|0
1630409710000|2021-08-31 11:35:10|11855.35|11855.35|11855.35|11855.35|11855.35|11855.35|11855.35|11855.35|0
1630409730000|2021-08-31 11:35:30|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|11856.58|0
1630409740000|2021-08-31 11:35:40|11857.81|11857.81|11858.59|11858.59|11858.59|11858.59|11857.81|11857.81|0
1630409750000|2021-08-31 11:35:50|11859.82|11859.82|11859.82|11859.82|11859.82|11859.82|11859.82|11859.82|0
1630409760000|2021-08-31 11:36:00|11860.23|11860.23|11860.4|11860.4|11860.4|11860.4|11860.23|11860.23|0
1630409770000|2021-08-31 11:36:10|11860.75|11860.75|11862.52|11862.52|11862.52|11862.52|11860.75|11860.75|0
1630409780000|2021-08-31 11:36:20|11862.44|11862.44|11863.05|11863.05|11863.05|11863.05|11862.44|11862.44|0
1630409800000|2021-08-31 11:36:40|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|11863.22|0
1630409810000|2021-08-31 11:36:50|11863.14|11863.14|11863.44|11863.44|11863.79|11863.79|11863.14|11863.14|0
1630409820000|2021-08-31 11:37:00|11863.7|11863.7|11863|11863|11863.7|11863.7|11863|11863|0
1630409830000|2021-08-31 11:37:10|11862.77|11862.77|11862.24|11862.24|11862.77|11862.77|11862.24|11862.24|0
1630409840000|2021-08-31 11:37:20|11862.06|11862.06|11862.53|11862.53|11862.53|11862.53|11862.06|11862.06|0
1630409850000|2021-08-31 11:37:30|11862.7|11862.7|11862.7|11862.7|11862.7|11862.7|11862.7|11862.7|0
1630409860000|2021-08-31 11:37:40|11862.87|11862.87|11862.87|11862.87|11862.87|11862.87|11862.87|11862.87|0
1630409890000|2021-08-31 11:38:10|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|11863.88|0
1630409900000|2021-08-31 11:38:20|11865.89|11865.89|11865.89|11865.89|11865.89|11865.89|11865.89|11865.89|0
1630409910000|2021-08-31 11:38:30|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|11866.24|0
1630409920000|2021-08-31 11:38:40|11866.41|11866.41|11866.58|11866.58|11866.58|11866.58|11866.41|11866.41|0
1630409930000|2021-08-31 11:38:50|11865.58|11865.58|11865.34|11865.34|11865.58|11865.58|11865.34|11865.34|0
1630409940000|2021-08-31 11:39:00|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|11865.42|0
1630409950000|2021-08-31 11:39:10|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|11865.66|0
1630409990000|2021-08-31 11:39:50|11865.83|11865.83|11866.23|11866.23|11866.23|11866.23|11865.83|11865.83|0
1630410060000|2021-08-31 11:41:00|11866.59|11866.59|11867.21|11867.21|11867.21|11867.21|11866.59|11866.59|0
1630410070000|2021-08-31 11:41:10|11866.86|11866.86|11867.38|11867.38|11867.38|11867.38|11866.86|11866.86|0
1630410090000|2021-08-31 11:41:30|11868.38|11868.38|11866.56|11866.56|11868.38|11868.38|11866.56|11866.56|0
1630410100000|2021-08-31 11:41:40|11866.2|11866.2|11866.2|11866.2|11866.2|11866.2|11866.2|11866.2|0
1630410110000|2021-08-31 11:41:50|11866.42|11866.42|11866.42|11866.42|11866.42|11866.42|11866.42|11866.42|0
1630410130000|2021-08-31 11:42:10|11866.07|11866.07|11866.42|11866.42|11866.42|11866.42|11866.07|11866.07|0
1630410140000|2021-08-31 11:42:20|11866.33|11866.33|11866.25|11866.25|11866.33|11866.33|11866.17|11866.17|0
1630410150000|2021-08-31 11:42:30|11866.41|11866.41|11866.35|11866.35|11866.56|11866.56|11866.35|11866.35|0
1630410160000|2021-08-31 11:42:40|11866.51|11866.51|11866.56|11866.56|11866.56|11866.56|11866.51|11866.51|0
1630410180000|2021-08-31 11:43:00|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|11868.79|0
1630410200000|2021-08-31 11:43:20|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|11868.64|0
1630410210000|2021-08-31 11:43:30|11868.88|11868.88|11868.48|11868.48|11868.88|11868.88|11868.48|11868.48|0
1630410220000|2021-08-31 11:43:40|11868.7|11868.7|11869.77|11869.77|11869.77|11869.77|11868.7|11868.7|0
1630410230000|2021-08-31 11:43:50|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|11868.54|0
1630410240000|2021-08-31 11:44:00|11868.78|11868.78|11868.78|11868.78|11868.78|11868.78|11868.78|11868.78|0
1630410260000|2021-08-31 11:44:20|11868.84|11868.84|11869.24|11869.24|11869.37|11869.37|11868.84|11868.84|0
1630410290000|2021-08-31 11:44:50|11869.48|11869.48|11869.32|11869.32|11869.48|11869.48|11869.32|11869.32|0
1630410300000|2021-08-31 11:45:00|11868.32|11868.32|11865.14|11865.14|11868.32|11868.32|11865.14|11865.14|0
1630410310000|2021-08-31 11:45:10|11866.37|11866.37|11867.6|11867.6|11867.6|11867.6|11866.37|11866.37|0
1630410330000|2021-08-31 11:45:30|11867.96|11867.96|11868.03|11868.03|11868.03|11868.03|11867.96|11867.96|0
1630410340000|2021-08-31 11:45:40|11868.2|11868.2|11868.69|11868.69|11868.69|11868.69|11868.2|11868.2|0
1630410350000|2021-08-31 11:45:50|11868.61|11868.61|11868.53|11868.53|11868.61|11868.61|11868.53|11868.53|0
1630410360000|2021-08-31 11:46:00|11868.29|11868.29|11868.53|11868.53|11868.53|11868.53|11868.29|11868.29|0
1630410370000|2021-08-31 11:46:10|11868.74|11868.74|11868.51|11868.51|11868.74|11868.74|11868.51|11868.51|0
1630410400000|2021-08-31 11:46:40|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|11868.15|0
1630410410000|2021-08-31 11:46:50|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|0
1630410430000|2021-08-31 11:47:10|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|11868.99|0
1630410440000|2021-08-31 11:47:20|11869.7|11869.7|11869.7|11869.7|11869.7|11869.7|11869.7|11869.7|0
1630410450000|2021-08-31 11:47:30|11870.11|11870.11|11870.46|11870.46|11870.46|11870.46|11870.11|11870.11|0
1630410490000|2021-08-31 11:48:10|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|11870.29|0
1630410500000|2021-08-31 11:48:20|11869.94|11869.94|11868.28|11868.28|11869.94|11869.94|11868.28|11868.28|0
1630410510000|2021-08-31 11:48:30|11867.94|11867.94|11868.16|11868.16|11868.16|11868.16|11867.54|11867.54|0
1630410530000|2021-08-31 11:48:50|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|0
1630410540000|2021-08-31 11:49:00|11867.99|11867.99|11867.56|11867.56|11867.99|11867.99|11867.56|11867.56|0
1630410600000|2021-08-31 11:50:00|11867.32|11867.32|11867.82|11867.82|11867.82|11867.82|11867.15|11867.15|0
1630410610000|2021-08-31 11:50:10|11867.6|11867.6|11867.39|11867.39|11867.6|11867.6|11867.39|11867.39|0
1630410630000|2021-08-31 11:50:30|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|11867.12|0
1630410660000|2021-08-31 11:51:00|11868.13|11868.13|11868.13|11868.13|11868.13|11868.13|11868.13|11868.13|0
1630410680000|2021-08-31 11:51:20|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|11867.87|0
1630410690000|2021-08-31 11:51:30|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|11867.7|0
1630410700000|2021-08-31 11:51:40|11867.46|11867.46|11867.46|11867.46|11867.46|11867.46|11867.46|11867.46|0
1630410710000|2021-08-31 11:51:50|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|11868.47|0
1630410740000|2021-08-31 11:52:20|11868.88|11868.88|11867.87|11867.87|11868.88|11868.88|11867.87|11867.87|0
1630410750000|2021-08-31 11:52:30|11867.16|11867.16|11867.16|11867.16|11867.16|11867.16|11867.16|11867.16|0
1630410760000|2021-08-31 11:52:40|11867|11867|11867.08|11867.08|11867.08|11867.08|11867|11867|0
1630410770000|2021-08-31 11:52:50|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|11866.73|0
1630410800000|2021-08-31 11:53:20|11867.08|11867.08|11867.08|11867.08|11867.08|11867.08|11867.08|11867.08|0
1630410820000|2021-08-31 11:53:40|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|11867.51|0
1630410840000|2021-08-31 11:54:00|11867.25|11867.25|11867.25|11867.25|11867.25|11867.25|11867.25|11867.25|0
1630410860000|2021-08-31 11:54:20|11867.03|11867.03|11866.02|11866.02|11867.03|11867.03|11866.02|11866.02|0
1630410870000|2021-08-31 11:54:30|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|0
1630410880000|2021-08-31 11:54:40|11866.01|11866.01|11866.01|11866.01|11866.01|11866.01|11866.01|11866.01|0
1630410890000|2021-08-31 11:54:50|11864.78|11864.78|11864.78|11864.78|11864.78|11864.78|11864.78|11864.78|0
1630410900000|2021-08-31 11:55:00|11864.91|11864.91|11864.67|11864.67|11864.91|11864.91|11864.67|11864.67|0
1630410920000|2021-08-31 11:55:20|11865.03|11865.03|11865.59|11865.59|11865.59|11865.59|11865.03|11865.03|0
1630410950000|2021-08-31 11:55:50|11864.53|11864.53|11864.67|11864.67|11864.67|11864.67|11864.53|11864.53|0
1630410960000|2021-08-31 11:56:00|11863.85|11863.85|11863.87|11863.87|11863.87|11863.87|11863.85|11863.85|0
1630410970000|2021-08-31 11:56:10|11863.89|11863.89|11864.89|11864.89|11864.89|11864.89|11863.89|11863.89|0
1630410980000|2021-08-31 11:56:20|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|11864.75|0
1630410990000|2021-08-31 11:56:30|11864.49|11864.49|11864.49|11864.49|11864.49|11864.49|11864.49|11864.49|0
1630411000000|2021-08-31 11:56:40|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|11865.15|0
1630411010000|2021-08-31 11:56:50|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|11865.39|0
1630411020000|2021-08-31 11:57:00|11865.15|11865.15|11865.32|11865.32|11865.32|11865.32|11865.15|11865.15|0
1630411050000|2021-08-31 11:57:30|11865.39|11865.39|11866.4|11866.4|11866.4|11866.4|11865.39|11865.39|0
1630411060000|2021-08-31 11:57:40|11866.61|11866.61|11866.56|11866.56|11866.61|11866.61|11866.56|11866.56|0
1630411070000|2021-08-31 11:57:50|11866.69|11866.69|11866.69|11866.69|11866.69|11866.69|11866.69|11866.69|0
1630411100000|2021-08-31 11:58:20|11866.45|11866.45|11867.46|11867.46|11867.46|11867.46|11866.45|11866.45|0
1630411110000|2021-08-31 11:58:30|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|0
1630411130000|2021-08-31 11:58:50|11867.84|11867.84|11869.85|11869.85|11869.85|11869.85|11867.84|11867.84|0
1630411160000|2021-08-31 11:59:20|11870.56|11870.56|11871.18|11871.18|11871.18|11871.18|11870.56|11870.56|0
1630411170000|2021-08-31 11:59:30|11870.17|11870.17|11871.21|11871.21|11871.21|11871.21|11870.17|11870.17|0
1630411200000|2021-08-31 12:00:00|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|0
1630411210000|2021-08-31 12:00:10|11870.64|11870.64|11870.86|11870.86|11870.86|11870.86|11870.64|11870.64|0
1630411230000|2021-08-31 12:00:30|11870.5|11870.5|11869.34|11869.34|11870.5|11870.5|11869.34|11869.34|0
1630411240000|2021-08-31 12:00:40|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|11869.36|0
1630411250000|2021-08-31 12:00:50|11869.34|11869.34|11869.34|11869.34|11869.34|11869.34|11869.34|11869.34|0
1630411260000|2021-08-31 12:01:00|11868.11|11868.11|11864.74|11864.74|11868.11|11868.11|11864.74|11864.74|0
1630411270000|2021-08-31 12:01:10|11864.57|11864.57|11864.83|11864.83|11864.83|11864.83|11864.57|11864.57|0
1630411280000|2021-08-31 12:01:20|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|11865.26|0
1630411290000|2021-08-31 12:01:30|11864.03|11864.03|11863.03|11863.03|11864.03|11864.03|11863.03|11863.03|0
1630411300000|2021-08-31 12:01:40|11863.27|11863.27|11863.34|11863.34|11863.34|11863.34|11863.27|11863.27|0
1630411310000|2021-08-31 12:01:50|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|11863.58|0
1630411320000|2021-08-31 12:02:00|11863.99|11863.99|11864.4|11864.4|11864.4|11864.4|11863.99|11863.99|0
1630411330000|2021-08-31 12:02:10|11864.66|11864.66|11864.13|11864.13|11864.66|11864.66|11864.13|11864.13|0
1630411340000|2021-08-31 12:02:20|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|11863.78|0
1630411350000|2021-08-31 12:02:30|11866.24|11866.24|11867.47|11867.47|11867.47|11867.47|11866.24|11866.24|0
1630411360000|2021-08-31 12:02:40|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|11867.63|0
1630411380000|2021-08-31 12:03:00|11867.7|11867.7|11870.12|11870.12|11870.12|11870.12|11867.7|11867.7|0
1630411410000|2021-08-31 12:03:30|11870.34|11870.34|11870.34|11870.34|11870.34|11870.34|11870.34|11870.34|0
1630411430000|2021-08-31 12:03:50|11870.18|11870.18|11870.16|11870.16|11870.18|11870.18|11869.94|11869.94|0
1630411450000|2021-08-31 12:04:10|11869.78|11869.78|11869.78|11869.78|11869.78|11869.78|11869.78|11869.78|0
1630411470000|2021-08-31 12:04:30|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|11869.56|0
1630411480000|2021-08-31 12:04:40|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|0
1630411490000|2021-08-31 12:04:50|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|11869.27|0
1630411500000|2021-08-31 12:05:00|11869.53|11869.53|11869.64|11869.64|11870.18|11870.18|11869.17|11869.17|0
1630411510000|2021-08-31 12:05:10|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|11869.51|0
1630411530000|2021-08-31 12:05:30|11869.68|11869.68|11870.07|11870.07|11870.07|11870.07|11869.68|11869.68|0
1630411540000|2021-08-31 12:05:40|11871.59|11871.59|11872.21|11872.21|11872.21|11872.21|11871.59|11871.59|0
1630411560000|2021-08-31 12:06:00|11872.57|11872.57|11875.2|11875.2|11875.2|11875.2|11872.41|11872.41|0
1630411630000|2021-08-31 12:07:10|11874.77|11874.77|11874.77|11874.77|11874.77|11874.77|11874.77|11874.77|0
1630411640000|2021-08-31 12:07:20|11874.99|11874.99|11874.99|11874.99|11874.99|11874.99|11874.99|11874.99|0
1630411650000|2021-08-31 12:07:30|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|11875.4|0
1630411660000|2021-08-31 12:07:40|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|11875.55|0
1630411670000|2021-08-31 12:07:50|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|0
1630411680000|2021-08-31 12:08:00|11875.9|11875.9|11875.9|11875.9|11875.9|11875.9|11875.9|11875.9|0
1630411690000|2021-08-31 12:08:10|11876.07|11876.07|11876.07|11876.07|11876.15|11876.15|11876.07|11876.07|0
1630411710000|2021-08-31 12:08:30|11877.08|11877.08|11878.3|11878.3|11878.3|11878.3|11877.08|11877.08|0
1630411740000|2021-08-31 12:09:00|11877.3|11877.3|11876.3|11876.3|11877.3|11877.3|11876.3|11876.3|0
1630411760000|2021-08-31 12:09:20|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|11877.3|0
1630411800000|2021-08-31 12:10:00|11877.44|11877.44|11877.58|11877.58|11877.58|11877.58|11877.44|11877.44|0
1630411820000|2021-08-31 12:10:20|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|11877.75|0
1630411840000|2021-08-31 12:10:40|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|11878.75|0
1630411850000|2021-08-31 12:10:50|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|0
1630411880000|2021-08-31 12:11:20|11879.32|11879.32|11879.32|11879.32|11879.32|11879.32|11879.32|11879.32|0
1630411890000|2021-08-31 12:11:30|11879|11879|11879|11879|11879|11879|11879|11879|0
1630411900000|2021-08-31 12:11:40|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|0
1630411910000|2021-08-31 12:11:50|11879.19|11879.19|11879.19|11879.19|11879.19|11879.19|11879.19|11879.19|0
1630411950000|2021-08-31 12:12:30|11878.19|11878.19|11878.19|11878.19|11878.19|11878.19|11878.19|11878.19|0
1630411960000|2021-08-31 12:12:40|11877.83|11877.83|11877.68|11877.68|11877.83|11877.83|11877.68|11877.68|0
1630411970000|2021-08-31 12:12:50|11877.33|11877.33|11876.33|11876.33|11877.33|11877.33|11876.33|11876.33|0
1630411980000|2021-08-31 12:13:00|11876.11|11876.11|11877.34|11877.34|11877.34|11877.34|11874.88|11874.88|0
1630412040000|2021-08-31 12:14:00|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|11876.83|0
1630412100000|2021-08-31 12:15:00|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|11876.7|0
1630412110000|2021-08-31 12:15:10|11876.86|11876.86|11876.86|11876.86|11876.86|11876.86|11876.86|11876.86|0
1630412120000|2021-08-31 12:15:20|11877.07|11877.07|11876.35|11876.35|11877.07|11877.07|11876.35|11876.35|0
1630412160000|2021-08-31 12:16:00|11875.35|11875.35|11876.35|11876.35|11876.35|11876.35|11875.35|11875.35|0
1630412170000|2021-08-31 12:16:10|11877.36|11877.36|11877.71|11877.71|11877.71|11877.71|11877.36|11877.36|0
1630412180000|2021-08-31 12:16:20|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|11877.49|0
1630412190000|2021-08-31 12:16:30|11877.93|11877.93|11878.52|11878.52|11878.52|11878.52|11877.29|11877.29|0
1630412200000|2021-08-31 12:16:40|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|11878.95|0
1630412220000|2021-08-31 12:17:00|11878.59|11878.59|11878.59|11878.59|11878.59|11878.59|11878.59|11878.59|0
1630412240000|2021-08-31 12:17:20|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|11878.45|0
1630412250000|2021-08-31 12:17:30|11878.69|11878.69|11878.52|11878.52|11878.69|11878.69|11878.52|11878.52|0
1630412280000|2021-08-31 12:18:00|11878.6|11878.6|11878.73|11878.73|11878.73|11878.73|11878.6|11878.6|0
1630412290000|2021-08-31 12:18:10|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|11879.08|0
1630412300000|2021-08-31 12:18:20|11878.84|11878.84|11878.84|11878.84|11878.84|11878.84|11878.84|11878.84|0
1630412320000|2021-08-31 12:18:40|11877.84|11877.84|11877.84|11877.84|11877.84|11877.84|11877.84|11877.84|0
1630412370000|2021-08-31 12:19:30|11878.84|11878.84|11878.02|11878.02|11878.84|11878.84|11878.02|11878.02|0
1630412400000|2021-08-31 12:20:00|11877.95|11877.95|11876.94|11876.94|11877.95|11877.95|11876.94|11876.94|0
1630412420000|2021-08-31 12:20:20|11876.59|11876.59|11876.37|11876.37|11876.59|11876.59|11876.37|11876.37|0
1630412460000|2021-08-31 12:21:00|11876.02|11876.02|11876.02|11876.02|11876.02|11876.02|11876.02|11876.02|0
1630412470000|2021-08-31 12:21:10|11875.78|11875.78|11875.61|11875.61|11875.78|11875.78|11875.61|11875.61|0
1630412480000|2021-08-31 12:21:20|11875.78|11875.78|11875.62|11875.62|11875.78|11875.78|11875.62|11875.62|0
1630412510000|2021-08-31 12:21:50|11874.61|11874.61|11874.61|11874.61|11874.61|11874.61|11874.61|11874.61|0
1630412520000|2021-08-31 12:22:00|11874.69|11874.69|11874.9|11874.9|11874.9|11874.9|11874.61|11874.61|0
1630412570000|2021-08-31 12:22:50|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|0
1630412580000|2021-08-31 12:23:00|11874.52|11874.52|11874.38|11874.38|11874.52|11874.52|11874.38|11874.38|0
1630412590000|2021-08-31 12:23:10|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|11875.38|0
1630412620000|2021-08-31 12:23:40|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|11875.24|0
1630412630000|2021-08-31 12:23:50|11874.23|11874.23|11873.67|11873.67|11874.23|11874.23|11873.52|11873.52|0
1630412640000|2021-08-31 12:24:00|11873.02|11873.02|11874.18|11874.18|11874.18|11874.18|11870.49|11870.49|0
1630412660000|2021-08-31 12:24:20|11875.54|11875.54|11875.54|11875.54|11875.54|11875.54|11875.54|11875.54|0
1630412670000|2021-08-31 12:24:30|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|11875.8|0
1630412680000|2021-08-31 12:24:40|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|11875.63|0
1630412710000|2021-08-31 12:25:10|11875.22|11875.22|11874.82|11874.82|11875.22|11875.22|11874.82|11874.82|0
1630412740000|2021-08-31 12:25:40|11874.98|11874.98|11873.14|11873.14|11874.98|11874.98|11873.14|11873.14|0
1630412750000|2021-08-31 12:25:50|11873.31|11873.31|11873.1|11873.1|11873.31|11873.31|11873.1|11873.1|0
1630412770000|2021-08-31 12:26:10|11873.25|11873.25|11874.26|11874.26|11874.26|11874.26|11873.25|11873.25|0
1630412780000|2021-08-31 12:26:20|11874.48|11874.48|11874.61|11874.61|11874.61|11874.61|11874.48|11874.48|0
1630412790000|2021-08-31 12:26:30|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|11874.3|0
1630412840000|2021-08-31 12:27:20|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|11875.53|0
1630412890000|2021-08-31 12:28:10|11875.26|11875.26|11875|11875|11875.26|11875.26|11875|11875|0
1630412900000|2021-08-31 12:28:20|11875.21|11875.21|11871.34|11871.34|11875.21|11875.21|11871.24|11871.24|0
1630412910000|2021-08-31 12:28:30|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|11871.13|0
1630412920000|2021-08-31 12:28:40|11871.34|11871.34|11871.04|11871.04|11871.34|11871.34|11870.82|11870.82|0
1630412960000|2021-08-31 12:29:20|11870.33|11870.33|11870.33|11870.33|11870.33|11870.33|11870.33|11870.33|0
1630412990000|2021-08-31 12:29:50|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|11870.49|0
1630413000000|2021-08-31 12:30:00|11870.25|11870.25|11870.25|11870.25|11870.25|11870.25|11870.25|11870.25|0
1630413010000|2021-08-31 12:30:10|11870.46|11870.46|11871.28|11871.28|11871.28|11871.28|11870.46|11870.46|0
1630413020000|2021-08-31 12:30:20|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|11871.71|0
1630413030000|2021-08-31 12:30:30|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|0
1630413040000|2021-08-31 12:30:40|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|11871.35|0
1630413060000|2021-08-31 12:31:00|11870.12|11870.12|11871.35|11871.35|11871.35|11871.35|11869.71|11869.71|0
1630413080000|2021-08-31 12:31:20|11870.92|11870.92|11870.7|11870.7|11870.92|11870.92|11870.7|11870.7|0
1630413160000|2021-08-31 12:32:40|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|11871.18|0
1630413200000|2021-08-31 12:33:20|11871.4|11871.4|11871.4|11871.4|11871.4|11871.4|11871.4|11871.4|0
1630413210000|2021-08-31 12:33:30|11871.81|11871.81|11872.81|11872.81|11872.81|11872.81|11871.81|11871.81|0
1630413220000|2021-08-31 12:33:40|11872.57|11872.57|11873.87|11873.87|11873.87|11873.87|11872.57|11872.57|0
1630413230000|2021-08-31 12:33:50|11874.88|11874.88|11875.12|11875.12|11875.12|11875.12|11874.88|11874.88|0
1630413240000|2021-08-31 12:34:00|11874.9|11874.9|11875.14|11875.14|11875.14|11875.14|11874.9|11874.9|0
1630413260000|2021-08-31 12:34:20|11875.06|11875.06|11875.06|11875.06|11875.06|11875.06|11875.06|11875.06|0
1630413270000|2021-08-31 12:34:30|11875.3|11875.3|11875.12|11875.12|11875.3|11875.3|11875.12|11875.12|0
1630413280000|2021-08-31 12:34:40|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|11875.19|0
1630413290000|2021-08-31 12:34:50|11873.96|11873.96|11873.96|11873.96|11873.96|11873.96|11873.96|11873.96|0
1630413300000|2021-08-31 12:35:00|11872.96|11872.96|11872.75|11872.75|11872.96|11872.96|11872.75|11872.75|0
1630413310000|2021-08-31 12:35:10|11872.39|11872.39|11872.16|11872.16|11872.39|11872.39|11872.16|11872.16|0
1630413320000|2021-08-31 12:35:20|11871.15|11871.15|11870.94|11870.94|11871.15|11871.15|11870.94|11870.94|0
1630413330000|2021-08-31 12:35:30|11871.07|11871.07|11871.07|11871.07|11871.07|11871.07|11871.07|11871.07|0
1630413340000|2021-08-31 12:35:40|11871.34|11871.34|11871.34|11871.34|11871.34|11871.34|11871.34|11871.34|0
1630413350000|2021-08-31 12:35:50|11872.34|11872.34|11873.05|11873.05|11873.05|11873.05|11872.34|11872.34|0
1630413360000|2021-08-31 12:36:00|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|11872.81|0
1630413370000|2021-08-31 12:36:10|11872.94|11872.94|11873.01|11873.01|11873.01|11873.01|11872.94|11872.94|0
1630413380000|2021-08-31 12:36:20|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|11872.66|0
1630413410000|2021-08-31 12:36:50|11872.58|11872.58|11872.42|11872.42|11872.58|11872.58|11872.42|11872.42|0
1630413440000|2021-08-31 12:37:20|11872.67|11872.67|11872.67|11872.67|11872.67|11872.67|11872.67|11872.67|0
1630413450000|2021-08-31 12:37:30|11872.75|11872.75|11874.4|11874.4|11874.4|11874.4|11872.75|11872.75|0
1630413470000|2021-08-31 12:37:50|11874.75|11874.75|11874.77|11874.77|11874.77|11874.77|11874.75|11874.75|0
1630413480000|2021-08-31 12:38:00|11874.94|11874.94|11874.94|11874.94|11874.94|11874.94|11874.94|11874.94|0
1630413490000|2021-08-31 12:38:10|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|11874.81|0
1630413500000|2021-08-31 12:38:20|11874.57|11874.57|11874.57|11874.57|11874.57|11874.57|11874.57|11874.57|0
1630413520000|2021-08-31 12:38:40|11874.74|11874.74|11874.74|11874.74|11874.74|11874.74|11874.74|11874.74|0
1630413530000|2021-08-31 12:38:50|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|11873.73|0
1630413560000|2021-08-31 12:39:20|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|11874.06|0
1630413600000|2021-08-31 12:40:00|11873.98|11873.98|11873.6|11873.6|11873.98|11873.98|11873.42|11873.42|0
1630413610000|2021-08-31 12:40:10|11873.75|11873.75|11873.57|11873.57|11873.75|11873.75|11873.57|11873.57|0
1630413620000|2021-08-31 12:40:20|11872.56|11872.56|11871.72|11871.72|11873.21|11873.21|11871.72|11871.72|0
1630413630000|2021-08-31 12:40:30|11871.55|11871.55|11871.41|11871.41|11871.55|11871.55|11871.41|11871.41|0
1630413640000|2021-08-31 12:40:40|11871.01|11871.01|11869.78|11869.78|11871.01|11871.01|11869.78|11869.78|0
1630413650000|2021-08-31 12:40:50|11869.42|11869.42|11869.56|11869.56|11869.78|11869.78|11869.42|11869.42|0
1630413660000|2021-08-31 12:41:00|11870.57|11870.57|11870.74|11870.74|11870.74|11870.74|11870.57|11870.57|0
1630413670000|2021-08-31 12:41:10|11871.74|11871.74|11871.8|11871.8|11871.8|11871.8|11871.6|11871.6|0
1630413750000|2021-08-31 12:42:30|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|11872.8|0
1630413760000|2021-08-31 12:42:40|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|11872.98|0
1630413810000|2021-08-31 12:43:30|11873.41|11873.41|11873.41|11873.41|11873.41|11873.41|11873.41|11873.41|0
1630413820000|2021-08-31 12:43:40|11873.24|11873.24|11873.45|11873.45|11873.45|11873.45|11873.24|11873.24|0
1630413840000|2021-08-31 12:44:00|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|11872.45|0
1630413860000|2021-08-31 12:44:20|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|11871.8|0
1630413870000|2021-08-31 12:44:30|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|11871.58|0
1630413890000|2021-08-31 12:44:50|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|11870.58|0
1630413900000|2021-08-31 12:45:00|11870.23|11870.23|11868.35|11868.35|11870.23|11870.23|11868.35|11868.35|0
1630413920000|2021-08-31 12:45:20|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|11867.95|0
1630413930000|2021-08-31 12:45:30|11868.31|11868.31|11867.82|11867.82|11868.31|11868.31|11867.82|11867.82|0
1630413940000|2021-08-31 12:45:40|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|11867.58|0
1630413950000|2021-08-31 12:45:50|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|0
1630413960000|2021-08-31 12:46:00|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|0
1630413970000|2021-08-31 12:46:10|11869.29|11869.29|11869.29|11869.29|11869.29|11869.29|11869.29|11869.29|0
1630414000000|2021-08-31 12:46:40|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|11868.94|0
1630414010000|2021-08-31 12:46:50|11868.67|11868.67|11868.46|11868.46|11868.67|11868.67|11868.46|11868.46|0
1630414030000|2021-08-31 12:47:10|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|0
1630414040000|2021-08-31 12:47:20|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|11868.62|0
1630414080000|2021-08-31 12:48:00|11868.27|11868.27|11868.22|11868.22|11868.27|11868.27|11868.22|11868.22|0
1630414100000|2021-08-31 12:48:20|11867.98|11867.98|11867.83|11867.83|11867.98|11867.98|11867.83|11867.83|0
1630414110000|2021-08-31 12:48:30|11867.42|11867.42|11867.57|11867.57|11867.57|11867.57|11867.42|11867.42|0
1630414140000|2021-08-31 12:49:00|11867.4|11867.4|11868.11|11868.11|11868.11|11868.11|11867.4|11867.4|0
1630414160000|2021-08-31 12:49:20|11869.12|11869.12|11869.12|11869.12|11869.12|11869.12|11869.12|11869.12|0
1630414190000|2021-08-31 12:49:50|11868.68|11868.68|11868.89|11868.89|11868.89|11868.89|11868.17|11868.17|0
1630414200000|2021-08-31 12:50:00|11868.41|11868.41|11868.41|11868.41|11868.41|11868.41|11868.41|11868.41|0
1630414210000|2021-08-31 12:50:10|11868.49|11868.49|11868.49|11868.49|11868.49|11868.49|11868.49|11868.49|0
1630414220000|2021-08-31 12:50:20|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|11868.9|0
1630414260000|2021-08-31 12:51:00|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|0
1630414270000|2021-08-31 12:51:10|11868.71|11868.71|11868.84|11868.84|11868.84|11868.84|11868.71|11868.71|0
1630414310000|2021-08-31 12:51:50|11868.43|11868.43|11868.43|11868.43|11868.57|11868.57|11868.43|11868.43|0
1630414320000|2021-08-31 12:52:00|11868.84|11868.84|11868.84|11868.84|11868.84|11868.84|11868.84|11868.84|0
1630414330000|2021-08-31 12:52:10|11868.43|11868.43|11868.43|11868.43|11868.43|11868.43|11868.43|11868.43|0
1630414350000|2021-08-31 12:52:30|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|0
1630414370000|2021-08-31 12:52:50|11869.27|11869.27|11869.35|11869.35|11869.35|11869.35|11869.27|11869.27|0
1630414380000|2021-08-31 12:53:00|11869.43|11869.43|11869.99|11869.99|11869.99|11869.99|11869.43|11869.43|0
1630414410000|2021-08-31 12:53:30|11870.23|11870.23|11870.4|11870.4|11870.4|11870.4|11870.23|11870.23|0
1630414420000|2021-08-31 12:53:40|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|11870.83|0
1630414430000|2021-08-31 12:53:50|11871|11871|11874.91|11874.91|11874.91|11874.91|11871|11871|0
1630414440000|2021-08-31 12:54:00|11875.12|11875.12|11875.12|11875.12|11875.12|11875.12|11875.12|11875.12|0
1630414450000|2021-08-31 12:54:10|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|11875.39|0
1630414480000|2021-08-31 12:54:40|11875.17|11875.17|11876.18|11876.18|11876.18|11876.18|11875.17|11875.17|0
1630414490000|2021-08-31 12:54:50|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|11876.41|0
1630414500000|2021-08-31 12:55:00|11875.9|11875.9|11875.56|11875.56|11875.92|11875.92|11875.56|11875.56|0
1630414510000|2021-08-31 12:55:10|11875.3|11875.3|11874.29|11874.29|11875.3|11875.3|11874.29|11874.29|0
1630414520000|2021-08-31 12:55:20|11873.29|11873.29|11873.29|11873.29|11873.29|11873.29|11872.28|11872.28|0
1630414530000|2021-08-31 12:55:30|11873.37|11873.37|11865.4|11865.4|11873.37|11873.37|11865.4|11865.4|0
1630414540000|2021-08-31 12:55:40|11865.16|11865.16|11864.41|11864.41|11865.16|11865.16|11864.41|11864.41|0
1630414550000|2021-08-31 12:55:50|11864.27|11864.27|11864|11864|11864.27|11864.27|11864|11864|0
1630414570000|2021-08-31 12:56:10|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|11864.22|0
1630414580000|2021-08-31 12:56:20|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|11862.99|0
1630414590000|2021-08-31 12:56:30|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|0
1630414600000|2021-08-31 12:56:40|11862.55|11862.55|11861.54|11861.54|11862.55|11862.55|11861.54|11861.54|0
1630414620000|2021-08-31 12:57:00|11861.33|11861.33|11861.33|11861.33|11861.33|11861.33|11861.33|11861.33|0
1630414630000|2021-08-31 12:57:10|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|11860.51|0
1630414650000|2021-08-31 12:57:30|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|11857.5|0
1630414670000|2021-08-31 12:57:50|11857.35|11857.35|11857.35|11857.35|11857.35|11857.35|11857.35|11857.35|0
1630414760000|2021-08-31 12:59:20|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|11857.59|0
1630414770000|2021-08-31 12:59:30|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|11857.42|0
1630414790000|2021-08-31 12:59:50|11857.06|11857.06|11856.55|11856.55|11857.06|11857.06|11856.55|11856.55|0
1630414800000|2021-08-31 13:00:00|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|11856.48|0
1630414810000|2021-08-31 13:00:10|11856.24|11856.24|11856.4|11856.4|11856.4|11856.4|11856.24|11856.24|0
1630414820000|2021-08-31 13:00:20|11856.61|11856.61|11856.69|11856.69|11856.69|11856.69|11856.61|11856.61|0
1630414830000|2021-08-31 13:00:30|11857.1|11857.1|11857.1|11857.1|11857.1|11857.1|11857.1|11857.1|0
1630414840000|2021-08-31 13:00:40|11858.46|11858.46|11858.46|11858.46|11858.46|11858.46|11858.46|11858.46|0
1630414850000|2021-08-31 13:00:50|11858.03|11858.03|11858.03|11858.03|11858.03|11858.03|11858.03|11858.03|0
1630414860000|2021-08-31 13:01:00|11857.82|11857.82|11857.17|11857.17|11857.82|11857.82|11857.17|11857.17|0
1630414890000|2021-08-31 13:01:30|11857.58|11857.58|11857.17|11857.17|11857.58|11857.58|11857.17|11857.17|0
1630414920000|2021-08-31 13:02:00|11857.38|11857.38|11856.91|11856.91|11857.38|11857.38|11856.91|11856.91|0
1630414930000|2021-08-31 13:02:10|11856.47|11856.47|11856.23|11856.23|11856.47|11856.47|11856.23|11856.23|0
1630414940000|2021-08-31 13:02:20|11855.84|11855.84|11855.84|11855.84|11855.84|11855.84|11855.84|11855.84|0
1630414960000|2021-08-31 13:02:40|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|11856.19|0
1630414990000|2021-08-31 13:03:10|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|11855.98|0
1630415000000|2021-08-31 13:03:20|11855.74|11855.74|11853.73|11853.73|11855.74|11855.74|11853.73|11853.73|0
1630415010000|2021-08-31 13:03:30|11853.51|11853.51|11853.94|11853.94|11853.94|11853.94|11853.51|11853.51|0
1630415020000|2021-08-31 13:03:40|11854.1|11854.1|11854.34|11854.34|11854.34|11854.34|11854.1|11854.1|0
1630415040000|2021-08-31 13:04:00|11855.34|11855.34|11857.95|11857.95|11857.95|11857.95|11855.34|11855.34|0
1630415050000|2021-08-31 13:04:10|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|11855.94|0
1630415060000|2021-08-31 13:04:20|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|11857.95|0
1630415090000|2021-08-31 13:04:50|11857.69|11857.69|11857.47|11857.47|11857.69|11857.69|11857.47|11857.47|0
1630415100000|2021-08-31 13:05:00|11857.39|11857.39|11859.9|11859.9|11859.9|11859.9|11857.31|11857.31|0
1630415110000|2021-08-31 13:05:10|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|11859.49|0
1630415120000|2021-08-31 13:05:20|11859.27|11859.27|11857.86|11857.86|11859.27|11859.27|11857.86|11857.86|0
1630415130000|2021-08-31 13:05:30|11857.69|11857.69|11858.1|11858.1|11858.1|11858.1|11857.69|11857.69|0
1630415150000|2021-08-31 13:05:50|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|11858.32|0
1630415180000|2021-08-31 13:06:20|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|11857.31|0
1630415200000|2021-08-31 13:06:40|11857.39|11857.39|11857.87|11857.87|11857.87|11857.87|11857.39|11857.39|0
1630415220000|2021-08-31 13:07:00|11858.09|11858.09|11859.09|11859.09|11859.09|11859.09|11858.09|11858.09|0
1630415240000|2021-08-31 13:07:20|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|11860.1|0
1630415270000|2021-08-31 13:07:50|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|11859.91|0
1630415280000|2021-08-31 13:08:00|11860.91|11860.91|11860.91|11860.91|11860.91|11860.91|11860.91|11860.91|0
1630415300000|2021-08-31 13:08:20|11860.67|11860.67|11860.67|11860.67|11860.67|11860.67|11860.67|11860.67|0
1630415320000|2021-08-31 13:08:40|11860.89|11860.89|11860.89|11860.89|11860.89|11860.89|11860.89|11860.89|0
1630415330000|2021-08-31 13:08:50|11861.89|11861.89|11862.3|11862.3|11862.3|11862.3|11861.89|11861.89|0
1630415350000|2021-08-31 13:09:10|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|11861.3|0
1630415370000|2021-08-31 13:09:30|11861.61|11861.61|11860.9|11860.9|11861.69|11861.69|11860.9|11860.9|0
1630415390000|2021-08-31 13:09:50|11860.74|11860.74|11860.74|11860.74|11860.74|11860.74|11860.74|11860.74|0
1630415400000|2021-08-31 13:10:00|11861.74|11861.74|11862.19|11862.19|11862.19|11862.19|11861.74|11861.74|0
1630415420000|2021-08-31 13:10:20|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|0
1630415440000|2021-08-31 13:10:40|11862.65|11862.65|11862.65|11862.65|11862.65|11862.65|11862.65|11862.65|0
1630415460000|2021-08-31 13:11:00|11863.66|11863.66|11863.42|11863.42|11863.66|11863.66|11863.42|11863.42|0
1630415470000|2021-08-31 13:11:10|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|11864.64|0
1630415480000|2021-08-31 13:11:20|11865.07|11865.07|11865.29|11865.29|11865.29|11865.29|11865.07|11865.07|0
1630415520000|2021-08-31 13:12:00|11865.53|11865.53|11867.75|11867.75|11867.75|11867.75|11865.53|11865.53|0
1630415530000|2021-08-31 13:12:10|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|11868.18|0
1630415540000|2021-08-31 13:12:20|11868.24|11868.24|11868.65|11868.65|11868.65|11868.65|11868.24|11868.24|0
1630415550000|2021-08-31 13:12:30|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|11868.7|0
1630415570000|2021-08-31 13:12:50|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|11869.01|0
1630415580000|2021-08-31 13:13:00|11868.75|11868.75|11870.39|11870.39|11870.39|11870.39|11868.6|11868.6|0
1630415600000|2021-08-31 13:13:20|11870.8|11870.8|11869.97|11869.97|11870.8|11870.8|11869.8|11869.8|0
1630415620000|2021-08-31 13:13:40|11870.18|11870.18|11868.95|11868.95|11870.18|11870.18|11868.95|11868.95|0
1630415630000|2021-08-31 13:13:50|11869.12|11869.12|11869.12|11869.12|11869.12|11869.12|11869.12|11869.12|0
1630415640000|2021-08-31 13:14:00|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|11868.91|0
1630415660000|2021-08-31 13:14:20|11868.69|11868.69|11868.69|11868.69|11868.69|11868.69|11868.69|11868.69|0
1630415670000|2021-08-31 13:14:30|11869.21|11869.21|11869.21|11869.21|11869.21|11869.21|11869.21|11869.21|0
1630415700000|2021-08-31 13:15:00|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|11868.86|0
1630415710000|2021-08-31 13:15:10|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|11869.07|0
1630415720000|2021-08-31 13:15:20|11870.08|11870.08|11870.08|11870.08|11870.08|11870.08|11870.08|11870.08|0
1630415730000|2021-08-31 13:15:30|11871.31|11871.31|11871.68|11871.68|11871.68|11871.68|11871.31|11871.31|0
1630415740000|2021-08-31 13:15:40|11871.85|11871.85|11872.07|11872.07|11872.28|11872.28|11871.85|11871.85|0
1630415750000|2021-08-31 13:15:50|11871.06|11871.06|11871.3|11871.3|11871.3|11871.3|11871.06|11871.06|0
1630415760000|2021-08-31 13:16:00|11871.44|11871.44|11871.59|11871.59|11871.59|11871.59|11871.44|11871.44|0
1630415780000|2021-08-31 13:16:20|11871.81|11871.81|11872.15|11872.15|11872.15|11872.15|11871.81|11871.81|0
1630415790000|2021-08-31 13:16:30|11872.32|11872.32|11872.32|11872.32|11872.32|11872.32|11872.32|11872.32|0
1630415810000|2021-08-31 13:16:50|11872.83|11872.83|11875.01|11875.01|11875.01|11875.01|11872.83|11872.83|0
1630415820000|2021-08-31 13:17:00|11876.55|11876.55|11877.03|11877.03|11877.03|11877.03|11876.55|11876.55|0
1630415850000|2021-08-31 13:17:30|11877.44|11877.44|11877.44|11877.44|11877.44|11877.44|11877.44|11877.44|0
1630415870000|2021-08-31 13:17:50|11877.79|11877.79|11877.87|11877.87|11877.87|11877.87|11877.79|11877.79|0
1630415880000|2021-08-31 13:18:00|11877.91|11877.91|11878.15|11878.15|11878.15|11878.15|11877.91|11877.91|0
1630415890000|2021-08-31 13:18:10|11877.14|11877.14|11877.14|11877.14|11877.14|11877.14|11877.14|11877.14|0
1630415900000|2021-08-31 13:18:20|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|11876.79|0
1630415920000|2021-08-31 13:18:40|11876.44|11876.44|11876.51|11876.51|11876.51|11876.51|11876.44|11876.44|0
1630415930000|2021-08-31 13:18:50|11876.87|11876.87|11877.87|11877.87|11877.87|11877.87|11876.87|11876.87|0
1630415940000|2021-08-31 13:19:00|11878.11|11878.11|11877.11|11877.11|11878.11|11878.11|11877.11|11877.11|0
1630415950000|2021-08-31 13:19:10|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|11877.52|0
1630415960000|2021-08-31 13:19:20|11877.16|11877.16|11877.16|11877.16|11877.16|11877.16|11877.16|11877.16|0
1630416000000|2021-08-31 13:20:00|11878.17|11878.17|11878.17|11878.17|11878.17|11878.17|11878.17|11878.17|0
1630416010000|2021-08-31 13:20:10|11877.35|11877.35|11876.7|11876.7|11877.71|11877.71|11876.7|11876.7|0
1630416020000|2021-08-31 13:20:20|11875.99|11875.99|11876.08|11876.08|11876.08|11876.08|11875.91|11875.91|0
1630416030000|2021-08-31 13:20:30|11875.94|11875.94|11875.94|11875.94|11875.94|11875.94|11875.94|11875.94|0
1630416050000|2021-08-31 13:20:50|11877.17|11877.17|11877.09|11877.09|11877.17|11877.17|11877.09|11877.09|0
1630416060000|2021-08-31 13:21:00|11877.8|11877.8|11878.15|11878.15|11878.15|11878.15|11877.8|11877.8|0
1630416070000|2021-08-31 13:21:10|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|11879.16|0
1630416100000|2021-08-31 13:21:40|11878.94|11878.94|11878.73|11878.73|11878.94|11878.94|11878.73|11878.73|0
1630416160000|2021-08-31 13:22:40|11878.65|11878.65|11878.57|11878.57|11878.65|11878.65|11878.57|11878.57|0
1630416170000|2021-08-31 13:22:50|11878.65|11878.65|11878.57|11878.57|11878.65|11878.65|11878.57|11878.57|0
1630416180000|2021-08-31 13:23:00|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|11878.21|0
1630416190000|2021-08-31 13:23:10|11878.62|11878.62|11879.03|11879.03|11879.03|11879.03|11878.62|11878.62|0
1630416200000|2021-08-31 13:23:20|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|11878.79|0
1630416220000|2021-08-31 13:23:40|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|11879.01|0
1630416240000|2021-08-31 13:24:00|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|11879.27|0
1630416250000|2021-08-31 13:24:10|11879.18|11879.18|11879.15|11879.15|11879.18|11879.18|11879.15|11879.15|0
1630416260000|2021-08-31 13:24:20|11878.99|11878.99|11879.12|11879.12|11879.12|11879.12|11878.99|11878.99|0
1630416290000|2021-08-31 13:24:50|11879.6|11879.6|11879.6|11879.6|11879.6|11879.6|11879.6|11879.6|0
1630416300000|2021-08-31 13:25:00|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|11879.76|0
1630416310000|2021-08-31 13:25:10|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|11879.35|0
1630416320000|2021-08-31 13:25:20|11879.56|11879.56|11880.79|11880.79|11880.79|11880.79|11879.56|11879.56|0
1630416340000|2021-08-31 13:25:40|11881.01|11881.01|11881.37|11881.37|11881.37|11881.37|11881.01|11881.01|0
1630416360000|2021-08-31 13:26:00|11881.15|11881.15|11880.91|11880.91|11881.15|11881.15|11880.91|11880.91|0
1630416390000|2021-08-31 13:26:30|11880.7|11880.7|11880.48|11880.48|11880.7|11880.7|11880.48|11880.48|0
1630416400000|2021-08-31 13:26:40|11880.38|11880.38|11880.56|11880.56|11880.56|11880.56|11880.38|11880.38|0
1630416410000|2021-08-31 13:26:50|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|11879.34|0
1630416420000|2021-08-31 13:27:00|11879|11879|11878.83|11878.83|11879|11879|11878.83|11878.83|0
1630416430000|2021-08-31 13:27:10|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|11878.61|0
1630416440000|2021-08-31 13:27:20|11878.46|11878.46|11878.25|11878.25|11878.46|11878.46|11878.25|11878.25|0
1630416450000|2021-08-31 13:27:30|11878.05|11878.05|11876.18|11876.18|11878.05|11878.05|11876.18|11876.18|0
1630416470000|2021-08-31 13:27:50|11876.01|11876.01|11877.23|11877.23|11877.23|11877.23|11876.01|11876.01|0
1630416480000|2021-08-31 13:28:00|11878.23|11878.23|11879.24|11879.24|11879.24|11879.24|11878.23|11878.23|0
1630416490000|2021-08-31 13:28:10|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|11878.7|0
1630416510000|2021-08-31 13:28:30|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|11878.78|0
1630416520000|2021-08-31 13:28:40|11877.78|11877.78|11877.2|11877.2|11877.78|11877.78|11877.2|11877.2|0
1630416540000|2021-08-31 13:29:00|11876.96|11876.96|11876.55|11876.55|11876.96|11876.96|11876.38|11876.38|0
1630416570000|2021-08-31 13:29:30|11876.91|11876.91|11876.91|11876.91|11876.91|11876.91|11876.91|11876.91|0
1630416580000|2021-08-31 13:29:40|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|11875.68|0
1630416600000|2021-08-31 13:30:00|11874.45|11874.45|11878.36|11878.36|11878.36|11878.36|11874.45|11874.45|0
1630416610000|2021-08-31 13:30:10|11878.44|11878.44|11878.71|11878.71|11878.71|11878.71|11877.7|11877.7|0
1630416620000|2021-08-31 13:30:20|11878.95|11878.95|11879.38|11879.38|11879.38|11879.38|11878.95|11878.95|0
1630416630000|2021-08-31 13:30:30|11879.02|11879.02|11876.74|11876.74|11879.1|11879.1|11876.74|11876.74|0
1630416640000|2021-08-31 13:30:40|11875.77|11875.77|11876.78|11876.78|11877.01|11877.01|11875.77|11875.77|0
1630416650000|2021-08-31 13:30:50|11876.37|11876.37|11874.97|11874.97|11876.37|11876.37|11874.81|11874.81|0
1630416660000|2021-08-31 13:31:00|11874.73|11874.73|11875.47|11875.47|11875.47|11875.47|11874.65|11874.65|0
1630416680000|2021-08-31 13:31:20|11875.39|11875.39|11874.86|11874.86|11875.39|11875.39|11874.86|11874.86|0
1630416690000|2021-08-31 13:31:30|11874.45|11874.45|11871.45|11871.45|11874.45|11874.45|11871.45|11871.45|0
1630416700000|2021-08-31 13:31:40|11870.63|11870.63|11869.17|11869.17|11870.63|11870.63|11869.17|11869.17|0
1630416710000|2021-08-31 13:31:50|11870.18|11870.18|11870.35|11870.35|11870.35|11870.35|11870.18|11870.18|0
1630416720000|2021-08-31 13:32:00|11870|11870|11868.75|11868.75|11870.08|11870.08|11868.75|11868.75|0
1630416730000|2021-08-31 13:32:10|11868.7|11868.7|11868.58|11868.58|11869.05|11869.05|11868.58|11868.58|0
1630416740000|2021-08-31 13:32:20|11868.41|11868.41|11869.23|11869.23|11869.42|11869.42|11868.41|11868.41|0
1630416750000|2021-08-31 13:32:30|11869.76|11869.76|11869.76|11869.76|11869.76|11869.76|11869.76|11869.76|0
1630416770000|2021-08-31 13:32:50|11869.89|11869.89|11870.17|11870.17|11870.17|11870.17|11869.81|11869.81|0
1630416790000|2021-08-31 13:33:10|11869.16|11869.16|11871.17|11871.17|11871.17|11871.17|11869.16|11869.16|0
1630416800000|2021-08-31 13:33:20|11869.94|11869.94|11868.25|11868.25|11869.94|11869.94|11868.25|11868.25|0
1630416810000|2021-08-31 13:33:30|11867.25|11867.25|11866.17|11866.17|11867.25|11867.25|11866.17|11866.17|0
1630416820000|2021-08-31 13:33:40|11866.32|11866.32|11866.4|11866.4|11866.4|11866.4|11866.32|11866.32|0
1630416830000|2021-08-31 13:33:50|11866.48|11866.48|11866.48|11866.48|11866.48|11866.48|11866.48|11866.48|0
1630416840000|2021-08-31 13:34:00|11866.56|11866.56|11867.63|11867.63|11867.63|11867.63|11866.32|11866.32|0
1630416850000|2021-08-31 13:34:10|11868.04|11868.04|11867.44|11867.44|11868.04|11868.04|11866.03|11866.03|0
1630416860000|2021-08-31 13:34:20|11866.21|11866.21|11867.44|11867.44|11867.44|11867.44|11866.21|11866.21|0
1630416870000|2021-08-31 13:34:30|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|11867.59|0
1630416880000|2021-08-31 13:34:40|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|11867.93|0
1630416890000|2021-08-31 13:34:50|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|11868.09|0
1630416900000|2021-08-31 13:35:00|11867.92|11867.92|11867.92|11867.92|11867.92|11867.92|11867.92|11867.92|0
1630416910000|2021-08-31 13:35:10|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|11866.91|0
1630416920000|2021-08-31 13:35:20|11867.92|11867.92|11867.92|11867.92|11867.92|11867.92|11867.92|11867.92|0
1630416930000|2021-08-31 13:35:30|11867.75|11867.75|11866.74|11866.74|11867.75|11867.75|11866.74|11866.74|0
1630416940000|2021-08-31 13:35:40|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|11865.74|0
1630416950000|2021-08-31 13:35:50|11864.85|11864.85|11865.2|11865.2|11865.2|11865.2|11864.63|11864.63|0
1630416960000|2021-08-31 13:36:00|11865.35|11865.35|11867.06|11867.06|11867.06|11867.06|11864.62|11864.62|0
1630416970000|2021-08-31 13:36:10|11867.33|11867.33|11867.33|11867.33|11867.33|11867.33|11867.33|11867.33|0
1630416980000|2021-08-31 13:36:20|11867.06|11867.06|11869.15|11869.15|11869.15|11869.15|11867.06|11867.06|0
1630416990000|2021-08-31 13:36:30|11869.32|11869.32|11869.66|11869.66|11869.66|11869.66|11869.32|11869.32|0
1630417000000|2021-08-31 13:36:40|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|0
1630417020000|2021-08-31 13:37:00|11869.68|11869.68|11868.13|11868.13|11870.03|11870.03|11868.13|11868.13|0
1630417030000|2021-08-31 13:37:10|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|11867.79|0
1630417040000|2021-08-31 13:37:20|11867.43|11867.43|11867.08|11867.08|11867.43|11867.43|11867.08|11867.08|0
1630417080000|2021-08-31 13:38:00|11866.67|11866.67|11865.67|11865.67|11866.67|11866.67|11865.67|11865.67|0
1630417090000|2021-08-31 13:38:10|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|11867.67|0
1630417100000|2021-08-31 13:38:20|11867.91|11867.91|11869.47|11869.47|11869.47|11869.47|11867.91|11867.91|0
1630417110000|2021-08-31 13:38:30|11870.47|11870.47|11869.25|11869.25|11870.47|11870.47|11869.25|11869.25|0
1630417130000|2021-08-31 13:38:50|11869.07|11869.07|11868.66|11868.66|11869.07|11869.07|11868.66|11868.66|0
1630417140000|2021-08-31 13:39:00|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|11868.53|0
1630417150000|2021-08-31 13:39:10|11868.19|11868.19|11869.16|11869.16|11869.16|11869.16|11867.97|11867.97|0
1630417160000|2021-08-31 13:39:20|11868.9|11868.9|11868.98|11868.98|11868.98|11868.98|11868.73|11868.73|0
1630417170000|2021-08-31 13:39:30|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|11870.04|0
1630417180000|2021-08-31 13:39:40|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|11869.87|0
1630417190000|2021-08-31 13:39:50|11871.1|11871.1|11871.1|11871.1|11871.1|11871.1|11871.1|11871.1|0
1630417200000|2021-08-31 13:40:00|11872.1|11872.1|11871.67|11871.67|11872.1|11872.1|11871.67|11871.67|0
1630417210000|2021-08-31 13:40:10|11871.46|11871.46|11871.72|11871.72|11871.72|11871.72|11871.46|11871.46|0
1630417220000|2021-08-31 13:40:20|11871.56|11871.56|11871.56|11871.56|11871.56|11871.56|11871.56|11871.56|0
1630417230000|2021-08-31 13:40:30|11870.55|11870.55|11870.55|11870.55|11870.55|11870.55|11870.55|11870.55|0
1630417240000|2021-08-31 13:40:40|11869.55|11869.55|11869.55|11869.55|11869.55|11869.55|11869.55|11869.55|0
1630417250000|2021-08-31 13:40:50|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|11869.19|0
1630417260000|2021-08-31 13:41:00|11869.36|11869.36|11866.28|11866.28|11869.36|11869.36|11866.28|11866.28|0
1630417280000|2021-08-31 13:41:20|11866.07|11866.07|11864.85|11864.85|11866.07|11866.07|11864.85|11864.85|0
1630417290000|2021-08-31 13:41:30|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|11864.5|0
1630417300000|2021-08-31 13:41:40|11864.02|11864.02|11864.02|11864.02|11864.02|11864.02|11864.02|11864.02|0
1630417310000|2021-08-31 13:41:50|11863.75|11863.75|11863.48|11863.48|11863.75|11863.75|11863.48|11863.48|0
1630417320000|2021-08-31 13:42:00|11862.25|11862.25|11862.47|11862.47|11862.47|11862.47|11862.25|11862.25|0
1630417330000|2021-08-31 13:42:10|11862.3|11862.3|11861.61|11861.61|11862.47|11862.47|11861.61|11861.61|0
1630417350000|2021-08-31 13:42:30|11862.02|11862.02|11862.73|11862.73|11862.73|11862.73|11862.02|11862.02|0
1630417360000|2021-08-31 13:42:40|11862.97|11862.97|11863.21|11863.21|11863.21|11863.21|11862.97|11862.97|0
1630417390000|2021-08-31 13:43:10|11864.21|11864.21|11866.86|11866.86|11866.86|11866.86|11864.21|11864.21|0
1630417400000|2021-08-31 13:43:20|11867.56|11867.56|11867.97|11867.97|11867.97|11867.97|11867.56|11867.56|0
1630417410000|2021-08-31 13:43:30|11868.14|11868.14|11869.11|11869.11|11869.11|11869.11|11868.14|11868.14|0
1630417420000|2021-08-31 13:43:40|11869.32|11869.32|11869.54|11869.54|11869.54|11869.54|11869.32|11869.32|0
1630417430000|2021-08-31 13:43:50|11869.3|11869.3|11871.3|11871.3|11871.3|11871.3|11869.3|11869.3|0
1630417440000|2021-08-31 13:44:00|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|11871.54|0
1630417450000|2021-08-31 13:44:10|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|11871.43|0
1630417460000|2021-08-31 13:44:20|11871.29|11871.29|11871.21|11871.21|11871.29|11871.29|11871.21|11871.21|0
1630417470000|2021-08-31 13:44:30|11871.19|11871.19|11871.15|11871.15|11871.23|11871.23|11871.15|11871.15|0
1630417480000|2021-08-31 13:44:40|11871.2|11871.2|11871.05|11871.05|11871.2|11871.2|11871.05|11871.05|0
1630417490000|2021-08-31 13:44:50|11870.85|11870.85|11870.81|11870.81|11870.85|11870.85|11870.81|11870.81|0
1630417500000|2021-08-31 13:45:00|11870.59|11870.59|11869.59|11869.59|11870.59|11870.59|11869.59|11869.59|0
1630417510000|2021-08-31 13:45:10|11869.35|11869.35|11869.11|11869.11|11869.35|11869.35|11869.11|11869.11|0
1630417520000|2021-08-31 13:45:20|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|11868.87|0
1630417530000|2021-08-31 13:45:30|11868.52|11868.52|11868.18|11868.18|11868.52|11868.52|11868.18|11868.18|0
1630417550000|2021-08-31 13:45:50|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|11867.77|0
1630417580000|2021-08-31 13:46:20|11867.61|11867.61|11867.39|11867.39|11867.61|11867.61|11867.39|11867.39|0
1630417590000|2021-08-31 13:46:30|11866.17|11866.17|11867.17|11867.17|11867.17|11867.17|11866.17|11866.17|0
1630417600000|2021-08-31 13:46:40|11866.93|11866.93|11866.59|11866.59|11866.93|11866.93|11866.59|11866.59|0
1630417610000|2021-08-31 13:46:50|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|11866.49|0
1630417620000|2021-08-31 13:47:00|11865.48|11865.48|11866.39|11866.39|11866.49|11866.49|11865.48|11865.48|0
1630417630000|2021-08-31 13:47:10|11867.4|11867.4|11867.75|11867.75|11867.75|11867.75|11867.4|11867.4|0
1630417640000|2021-08-31 13:47:20|11866.75|11866.75|11865.94|11865.94|11866.75|11866.75|11865.94|11865.94|0
1630417650000|2021-08-31 13:47:30|11865.72|11865.72|11864.31|11864.31|11865.72|11865.72|11864.31|11864.31|0
1630417660000|2021-08-31 13:47:40|11864.42|11864.42|11864.76|11864.76|11864.76|11864.76|11864.42|11864.42|0
1630417690000|2021-08-31 13:48:10|11864.93|11864.93|11865.1|11865.1|11865.1|11865.1|11864.93|11864.93|0
1630417700000|2021-08-31 13:48:20|11863.1|11863.1|11862.75|11862.75|11863.1|11863.1|11862.75|11862.75|0
1630417710000|2021-08-31 13:48:30|11862.92|11862.92|11862.56|11862.56|11862.92|11862.92|11862.56|11862.56|0
1630417730000|2021-08-31 13:48:50|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|11862.72|0
1630417740000|2021-08-31 13:49:00|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|11862.55|0
1630417760000|2021-08-31 13:49:20|11862.79|11862.79|11862.79|11862.79|11862.79|11862.79|11862.79|11862.79|0
1630417780000|2021-08-31 13:49:40|11863|11863|11865.01|11865.01|11865.01|11865.01|11863|11863|0
1630417800000|2021-08-31 13:50:00|11864.78|11864.78|11864.76|11864.76|11865.05|11865.05|11864.54|11864.54|0
1630417810000|2021-08-31 13:50:10|11865.77|11865.77|11865.91|11865.91|11865.91|11865.91|11865.77|11865.77|0
1630417820000|2021-08-31 13:50:20|11866.26|11866.26|11863.19|11863.19|11866.26|11866.26|11863.19|11863.19|0
1630417830000|2021-08-31 13:50:30|11862.93|11862.93|11862.28|11862.28|11862.93|11862.93|11862.28|11862.28|0
1630417840000|2021-08-31 13:50:40|11861.85|11861.85|11861.64|11861.64|11861.85|11861.85|11861.37|11861.37|0
1630417850000|2021-08-31 13:50:50|11861.29|11861.29|11861.29|11861.29|11861.29|11861.29|11861.29|11861.29|0
1630417860000|2021-08-31 13:51:00|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|11861.45|0
1630417870000|2021-08-31 13:51:10|11861.4|11861.4|11861.4|11861.4|11861.4|11861.4|11861.4|11861.4|0
1630417880000|2021-08-31 13:51:20|11861.18|11861.18|11861.18|11861.18|11861.18|11861.18|11861.18|11861.18|0
1630417900000|2021-08-31 13:51:40|11860.18|11860.18|11860.18|11860.18|11860.18|11860.18|11860.18|11860.18|0
1630417910000|2021-08-31 13:51:50|11860.32|11860.32|11859.8|11859.8|11860.32|11860.32|11859.28|11859.28|0
1630417920000|2021-08-31 13:52:00|11859.41|11859.41|11859.51|11859.51|11859.64|11859.64|11859.39|11859.39|0
1630417930000|2021-08-31 13:52:10|11859.34|11859.34|11858.11|11858.11|11859.34|11859.34|11858.11|11858.11|0
1630417950000|2021-08-31 13:52:30|11858.2|11858.2|11858.2|11858.2|11858.2|11858.2|11858.2|11858.2|0
1630417980000|2021-08-31 13:53:00|11858.56|11858.56|11857.63|11857.63|11858.64|11858.64|11857.63|11857.63|0
1630417990000|2021-08-31 13:53:10|11858.64|11858.64|11858.64|11858.64|11858.64|11858.64|11858.64|11858.64|0
1630418000000|2021-08-31 13:53:20|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|11858.28|0
1630418020000|2021-08-31 13:53:40|11858.5|11858.5|11858.33|11858.33|11858.5|11858.5|11858.33|11858.33|0
1630418040000|2021-08-31 13:54:00|11856.91|11856.91|11856.91|11856.91|11856.91|11856.91|11856.91|11856.91|0
1630418050000|2021-08-31 13:54:10|11857.16|11857.16|11857.16|11857.16|11857.16|11857.16|11857.16|11857.16|0
1630418060000|2021-08-31 13:54:20|11856.75|11856.75|11856.87|11856.87|11856.87|11856.87|11856.75|11856.75|0
1630418080000|2021-08-31 13:54:40|11856.47|11856.47|11856.11|11856.11|11856.47|11856.47|11856.11|11856.11|0
1630418090000|2021-08-31 13:54:50|11855.11|11855.11|11854.34|11854.34|11855.11|11855.11|11854.34|11854.34|0
1630418100000|2021-08-31 13:55:00|11853.98|11853.98|11853.93|11853.93|11853.98|11853.98|11853.12|11853.12|0
1630418120000|2021-08-31 13:55:20|11853.76|11853.76|11853.16|11853.16|11853.76|11853.76|11853.16|11853.16|0
1630418130000|2021-08-31 13:55:30|11853.4|11853.4|11853.4|11853.4|11853.4|11853.4|11853.4|11853.4|0
1630418140000|2021-08-31 13:55:40|11853.61|11853.61|11858.44|11858.44|11858.44|11858.44|11853.61|11853.61|0
1630418150000|2021-08-31 13:55:50|11857.43|11857.43|11857.89|11857.89|11857.89|11857.89|11857.43|11857.43|0
1630418160000|2021-08-31 13:56:00|11860.35|11860.35|11860.04|11860.04|11860.35|11860.35|11860.04|11860.04|0
1630418170000|2021-08-31 13:56:10|11861.04|11861.04|11860.47|11860.47|11861.04|11861.04|11860.47|11860.47|0
1630418180000|2021-08-31 13:56:20|11860.25|11860.25|11859.55|11859.55|11860.47|11860.47|11859.55|11859.55|0
1630418190000|2021-08-31 13:56:30|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|11859.36|0
1630418200000|2021-08-31 13:56:40|11858.88|11858.88|11858.23|11858.23|11859.24|11859.24|11858.23|11858.23|0
1630418210000|2021-08-31 13:56:50|11858.31|11858.31|11858.33|11858.33|11858.33|11858.33|11858.31|11858.31|0
1630418220000|2021-08-31 13:57:00|11858.85|11858.85|11860.76|11860.76|11861.14|11861.14|11858.85|11858.85|0
1630418230000|2021-08-31 13:57:10|11860.83|11860.83|11862.01|11862.01|11862.01|11862.01|11860.83|11860.83|0
1630418260000|2021-08-31 13:57:40|11863.01|11863.01|11865.66|11865.66|11865.66|11865.66|11863.01|11863.01|0
1630418280000|2021-08-31 13:58:00|11866.89|11866.89|11869.01|11869.01|11869.01|11869.01|11866.89|11866.89|0
1630418290000|2021-08-31 13:58:10|11868.77|11868.77|11868.51|11868.51|11868.77|11868.77|11868.51|11868.51|0
1630418310000|2021-08-31 13:58:30|11869|11869|11869.17|11869.17|11869.17|11869.17|11869|11869|0
1630418320000|2021-08-31 13:58:40|11869.39|11869.39|11869.63|11869.63|11869.63|11869.63|11869.39|11869.39|0
1630418330000|2021-08-31 13:58:50|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|11870.86|0
1630418340000|2021-08-31 13:59:00|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|11870.68|0
1630418360000|2021-08-31 13:59:20|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|0
1630418380000|2021-08-31 13:59:40|11870.2|11870.2|11870.2|11870.2|11870.2|11870.2|11870.2|11870.2|0
1630418390000|2021-08-31 13:59:50|11868.97|11868.97|11868.98|11868.98|11868.98|11868.98|11866.6|11866.6|0
1630418400000|2021-08-31 14:00:00|11867.75|11867.75|11866.8|11866.8|11867.75|11867.75|11866.75|11866.75|0
1630418410000|2021-08-31 14:00:10|11865.8|11865.8|11865.66|11865.66|11866.8|11866.8|11865.66|11865.66|0
1630418420000|2021-08-31 14:00:20|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|11865.88|0
1630418430000|2021-08-31 14:00:30|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|11865.54|0
1630418440000|2021-08-31 14:00:40|11865.3|11865.3|11865.3|11865.3|11865.3|11865.3|11865.3|11865.3|0
1630418450000|2021-08-31 14:00:50|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|11866.3|0
1630418460000|2021-08-31 14:01:00|11867.3|11867.3|11867.64|11867.64|11868.07|11868.07|11867.3|11867.3|0
1630418470000|2021-08-31 14:01:10|11867.99|11867.99|11868.4|11868.4|11868.4|11868.4|11867.99|11867.99|0
1630418480000|2021-08-31 14:01:20|11869.41|11869.41|11872.86|11872.86|11872.86|11872.86|11869.41|11869.41|0
1630418490000|2021-08-31 14:01:30|11872.94|11872.94|11873.53|11873.53|11873.53|11873.53|11872.94|11872.94|0
1630418510000|2021-08-31 14:01:50|11871.07|11871.07|11870.73|11870.73|11871.87|11871.87|11870.64|11870.64|0
1630418520000|2021-08-31 14:02:00|11870.9|11870.9|11868.09|11868.09|11870.9|11870.9|11868.09|11868.09|0
1630418530000|2021-08-31 14:02:10|11868.01|11868.01|11868.01|11868.01|11868.09|11868.09|11868.01|11868.01|0
1630418540000|2021-08-31 14:02:20|11868.15|11868.15|11868.32|11868.32|11868.54|11868.54|11868.15|11868.15|0
1630418560000|2021-08-31 14:02:40|11869.33|11869.33|11869.9|11869.9|11869.9|11869.9|11869.33|11869.33|0
1630418570000|2021-08-31 14:02:50|11869.7|11869.7|11870.85|11870.85|11870.85|11870.85|11869.7|11869.7|0
1630418580000|2021-08-31 14:03:00|11870.9|11870.9|11870.9|11870.9|11870.9|11870.9|11870.9|11870.9|0
1630418600000|2021-08-31 14:03:20|11871.91|11871.91|11872.86|11872.86|11872.86|11872.86|11871.78|11871.78|0
1630418610000|2021-08-31 14:03:30|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|0
1630418630000|2021-08-31 14:03:50|11874.12|11874.12|11874.38|11874.38|11874.38|11874.38|11873.9|11873.9|0
1630418640000|2021-08-31 14:04:00|11874.17|11874.17|11873.33|11873.33|11874.17|11874.17|11873.16|11873.16|0
1630418660000|2021-08-31 14:04:20|11872.9|11872.9|11872.9|11872.9|11872.9|11872.9|11872.9|11872.9|0
1630418670000|2021-08-31 14:04:30|11872.82|11872.82|11874.18|11874.18|11874.18|11874.18|11872.82|11872.82|0
1630418680000|2021-08-31 14:04:40|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|11875.41|0
1630418690000|2021-08-31 14:04:50|11874.18|11874.18|11872.95|11872.95|11874.18|11874.18|11872.95|11872.95|0
1630418700000|2021-08-31 14:05:00|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|11872.79|0
1630418710000|2021-08-31 14:05:10|11872.68|11872.68|11872.68|11872.68|11872.68|11872.68|11872.68|11872.68|0
1630418720000|2021-08-31 14:05:20|11872.55|11872.55|11872.35|11872.35|11872.55|11872.55|11872.18|11872.18|0
1630418730000|2021-08-31 14:05:30|11872.54|11872.54|11871.13|11871.13|11872.54|11872.54|11871.13|11871.13|0
1630418750000|2021-08-31 14:05:50|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|11870.61|0
1630418760000|2021-08-31 14:06:00|11869.61|11869.61|11866.74|11866.74|11869.61|11869.61|11866.74|11866.74|0
1630418770000|2021-08-31 14:06:10|11866.09|11866.09|11865.71|11865.71|11866.09|11866.09|11865.71|11865.71|0
1630418780000|2021-08-31 14:06:20|11865.49|11865.49|11865.25|11865.25|11865.49|11865.49|11865.25|11865.25|0
1630418790000|2021-08-31 14:06:30|11865.09|11865.09|11865.31|11865.31|11865.31|11865.31|11865.09|11865.09|0
1630418800000|2021-08-31 14:06:40|11865.72|11865.72|11870.11|11870.11|11870.11|11870.11|11865.72|11865.72|0
1630418810000|2021-08-31 14:06:50|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|0
1630418830000|2021-08-31 14:07:10|11870.98|11870.98|11872.43|11872.43|11872.43|11872.43|11870.98|11870.98|0
1630418850000|2021-08-31 14:07:30|11872.64|11872.64|11873.05|11873.05|11873.05|11873.05|11872.64|11872.64|0
1630418860000|2021-08-31 14:07:40|11873.03|11873.03|11873.03|11873.03|11873.03|11873.03|11873.03|11873.03|0
1630418870000|2021-08-31 14:07:50|11873.39|11873.39|11874.39|11874.39|11874.39|11874.39|11873.39|11873.39|0
1630418880000|2021-08-31 14:08:00|11873.39|11873.39|11873.72|11873.72|11873.72|11873.72|11873.39|11873.39|0
1630418890000|2021-08-31 14:08:10|11873.25|11873.25|11870.36|11870.36|11873.33|11873.33|11870.36|11870.36|0
1630418910000|2021-08-31 14:08:30|11869.35|11869.35|11869.35|11869.35|11869.35|11869.35|11869.35|11869.35|0
1630418920000|2021-08-31 14:08:40|11869.57|11869.57|11869.41|11869.41|11869.57|11869.57|11869.41|11869.41|0
1630418930000|2021-08-31 14:08:50|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|11868.4|0
1630418940000|2021-08-31 14:09:00|11868.16|11868.16|11868.16|11868.16|11868.16|11868.16|11868.16|11868.16|0
1630418950000|2021-08-31 14:09:10|11868.03|11868.03|11867.68|11867.68|11868.03|11868.03|11867.68|11867.68|0
1630418960000|2021-08-31 14:09:20|11867.44|11867.44|11866.36|11866.36|11867.44|11867.44|11866.36|11866.36|0
1630418970000|2021-08-31 14:09:30|11866.57|11866.57|11866.57|11866.57|11866.57|11866.57|11866.57|11866.57|0
1630418980000|2021-08-31 14:09:40|11866.75|11866.75|11866.96|11866.96|11866.96|11866.96|11866.75|11866.75|0
1630418990000|2021-08-31 14:09:50|11867.2|11867.2|11867.2|11867.2|11867.2|11867.2|11867.2|11867.2|0
1630419000000|2021-08-31 14:10:00|11867.42|11867.42|11867.42|11867.42|11867.42|11867.42|11867.42|11867.42|0
1630419020000|2021-08-31 14:10:20|11866.71|11866.71|11865.84|11865.84|11866.71|11866.71|11865.84|11865.84|0
1630419030000|2021-08-31 14:10:30|11865.63|11865.63|11865.36|11865.36|11865.63|11865.63|11865.36|11865.36|0
1630419040000|2021-08-31 14:10:40|11864.36|11864.36|11863.01|11863.01|11864.36|11864.36|11863.01|11863.01|0
1630419050000|2021-08-31 14:10:50|11862.53|11862.53|11862.95|11862.95|11863.18|11863.18|11862.53|11862.53|0
1630419060000|2021-08-31 14:11:00|11863.95|11863.95|11863.9|11863.9|11863.95|11863.95|11863.9|11863.9|0
1630419070000|2021-08-31 14:11:10|11864.17|11864.17|11864.54|11864.54|11864.54|11864.54|11864.11|11864.11|0
1630419080000|2021-08-31 14:11:20|11864.46|11864.46|11864.46|11864.46|11864.46|11864.46|11864.46|11864.46|0
1630419100000|2021-08-31 14:11:40|11864.54|11864.54|11864.97|11864.97|11864.97|11864.97|11864.54|11864.54|0
1630419120000|2021-08-31 14:12:00|11863.97|11863.97|11864.09|11864.09|11864.09|11864.09|11863.97|11863.97|0
1630419140000|2021-08-31 14:12:20|11864.01|11864.01|11864.23|11864.23|11864.23|11864.23|11864.01|11864.01|0
1630419150000|2021-08-31 14:12:30|11864.47|11864.47|11864.33|11864.33|11864.69|11864.69|11864.33|11864.33|0
1630419170000|2021-08-31 14:12:50|11864.69|11864.69|11864.7|11864.7|11864.7|11864.7|11864.36|11864.36|0
1630419180000|2021-08-31 14:13:00|11864.91|11864.91|11864.5|11864.5|11864.91|11864.91|11864.5|11864.5|0
1630419210000|2021-08-31 14:13:30|11864.91|11864.91|11863.98|11863.98|11864.99|11864.99|11863.98|11863.98|0
1630419220000|2021-08-31 14:13:40|11864.2|11864.2|11864.37|11864.37|11864.37|11864.37|11864.2|11864.2|0
1630419230000|2021-08-31 14:13:50|11864.72|11864.72|11864.72|11864.72|11864.72|11864.72|11864.72|11864.72|0
1630419240000|2021-08-31 14:14:00|11865.73|11865.73|11866.95|11866.95|11866.95|11866.95|11865.73|11865.73|0
1630419270000|2021-08-31 14:14:30|11867.03|11867.03|11867.03|11867.03|11867.03|11867.03|11867.03|11867.03|0
1630419290000|2021-08-31 14:14:50|11865.02|11865.02|11865.23|11865.23|11865.23|11865.23|11865.02|11865.02|0
1630419300000|2021-08-31 14:15:00|11865.54|11865.54|11863.18|11863.18|11865.71|11865.71|11863.18|11863.18|0
1630419310000|2021-08-31 14:15:10|11863.35|11863.35|11863.17|11863.17|11863.35|11863.35|11863.08|11863.08|0
1630419320000|2021-08-31 14:15:20|11863.1|11863.1|11863.1|11863.1|11863.1|11863.1|11863.1|11863.1|0
1630419330000|2021-08-31 14:15:30|11863.31|11863.31|11864.13|11864.13|11864.13|11864.13|11862.9|11862.9|0
1630419340000|2021-08-31 14:15:40|11862.9|11862.9|11863.12|11863.12|11863.12|11863.12|11861.67|11861.67|0
1630419350000|2021-08-31 14:15:50|11863.29|11863.29|11864.21|11864.21|11864.52|11864.52|11863.29|11863.29|0
1630419360000|2021-08-31 14:16:00|11863.2|11863.2|11860.49|11860.49|11863.2|11863.2|11860.49|11860.49|0
1630419370000|2021-08-31 14:16:10|11859.49|11859.49|11860.5|11860.5|11860.5|11860.5|11859.49|11859.49|0
1630419380000|2021-08-31 14:16:20|11859.27|11859.27|11859.44|11859.44|11859.44|11859.44|11859.27|11859.27|0
1630419390000|2021-08-31 14:16:30|11859.61|11859.61|11859.26|11859.26|11859.61|11859.61|11859.26|11859.26|0
1630419400000|2021-08-31 14:16:40|11857.25|11857.25|11856.4|11856.4|11857.25|11857.25|11855.95|11855.95|0
1630419410000|2021-08-31 14:16:50|11856.32|11856.32|11856.8|11856.8|11856.8|11856.8|11856.32|11856.32|0
1630419420000|2021-08-31 14:17:00|11856.85|11856.85|11857.26|11857.26|11857.26|11857.26|11856.85|11856.85|0
1630419430000|2021-08-31 14:17:10|11857.67|11857.67|11858.08|11858.08|11858.08|11858.08|11857.67|11857.67|0
1630419460000|2021-08-31 14:17:40|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|11858.02|0
1630419480000|2021-08-31 14:18:00|11858.19|11858.19|11861.73|11861.73|11861.73|11861.73|11858.19|11858.19|0
1630419500000|2021-08-31 14:18:20|11861.9|11861.9|11861.9|11861.9|11861.9|11861.9|11861.9|11861.9|0
1630419510000|2021-08-31 14:18:30|11862.07|11862.07|11862.07|11862.07|11862.07|11862.07|11862.07|11862.07|0
1630419520000|2021-08-31 14:18:40|11862.48|11862.48|11862.48|11862.48|11862.48|11862.48|11862.48|11862.48|0
1630419530000|2021-08-31 14:18:50|11862.65|11862.65|11863|11863|11863|11863|11862.65|11862.65|0
1630419540000|2021-08-31 14:19:00|11863.13|11863.13|11863.13|11863.13|11863.13|11863.13|11863.13|11863.13|0
1630419550000|2021-08-31 14:19:10|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|11863.34|0
1630419560000|2021-08-31 14:19:20|11863.7|11863.7|11863.91|11863.91|11863.91|11863.91|11863.7|11863.7|0
1630419600000|2021-08-31 14:20:00|11864.13|11864.13|11861.57|11861.57|11864.34|11864.34|11861.57|11861.57|0
1630419610000|2021-08-31 14:20:10|11861.65|11861.65|11861.57|11861.57|11861.65|11861.65|11861.57|11861.57|0
1630419620000|2021-08-31 14:20:20|11861.74|11861.74|11861.74|11861.74|11861.74|11861.74|11861.74|11861.74|0
1630419630000|2021-08-31 14:20:30|11862.15|11862.15|11862.15|11862.15|11862.15|11862.15|11862.15|11862.15|0
1630419640000|2021-08-31 14:20:40|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|0
1630419650000|2021-08-31 14:20:50|11863.42|11863.42|11862.84|11862.84|11863.42|11863.42|11862.84|11862.84|0
1630419660000|2021-08-31 14:21:00|11863.08|11863.08|11863.08|11863.08|11863.08|11863.08|11863.08|11863.08|0
1630419670000|2021-08-31 14:21:10|11862.07|11862.07|11861.83|11861.83|11862.07|11862.07|11861.83|11861.83|0
1630419690000|2021-08-31 14:21:30|11862.04|11862.04|11862.04|11862.04|11862.04|11862.04|11862.04|11862.04|0
1630419700000|2021-08-31 14:21:40|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|11863.27|0
1630419720000|2021-08-31 14:22:00|11863.53|11863.53|11863.53|11863.53|11863.53|11863.53|11863.53|11863.53|0
1630419730000|2021-08-31 14:22:10|11863.36|11863.36|11863.79|11863.79|11863.79|11863.79|11863.36|11863.36|0
1630419740000|2021-08-31 14:22:20|11863.95|11863.95|11863.95|11863.95|11863.95|11863.95|11863.95|11863.95|0
1630419750000|2021-08-31 14:22:30|11863.73|11863.73|11863.51|11863.51|11863.73|11863.73|11863.51|11863.51|0
1630419780000|2021-08-31 14:23:00|11863.86|11863.86|11862.46|11862.46|11863.91|11863.91|11862.46|11862.46|0
1630419790000|2021-08-31 14:23:10|11862.68|11862.68|11862.92|11862.92|11862.92|11862.92|11862.68|11862.68|0
1630419820000|2021-08-31 14:23:40|11862.7|11862.7|11862.83|11862.83|11862.83|11862.83|11862.7|11862.7|0
1630419840000|2021-08-31 14:24:00|11863.19|11863.19|11863.92|11863.92|11863.92|11863.92|11862.71|11862.71|0
1630419850000|2021-08-31 14:24:10|11863.71|11863.71|11862.39|11862.39|11863.71|11863.71|11862.39|11862.39|0
1630419870000|2021-08-31 14:24:30|11863.39|11863.39|11864.48|11864.48|11864.48|11864.48|11863.39|11863.39|0
1630419880000|2021-08-31 14:24:40|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|11864.31|0
1630419890000|2021-08-31 14:24:50|11864.13|11864.13|11864.46|11864.46|11864.46|11864.46|11864.13|11864.13|0
1630419900000|2021-08-31 14:25:00|11864.63|11864.63|11865.49|11865.49|11865.49|11865.49|11864.63|11864.63|0
1630419910000|2021-08-31 14:25:10|11865.68|11865.68|11865.07|11865.07|11865.68|11865.68|11865.07|11865.07|0
1630419920000|2021-08-31 14:25:20|11864.83|11864.83|11865.41|11865.41|11865.41|11865.41|11864.83|11864.83|0
1630419950000|2021-08-31 14:25:50|11865.58|11865.58|11866.11|11866.11|11866.11|11866.11|11865.58|11865.58|0
1630419960000|2021-08-31 14:26:00|11866.46|11866.46|11865.95|11865.95|11866.46|11866.46|11865.95|11865.95|0
1630419970000|2021-08-31 14:26:10|11865.78|11865.78|11866.68|11866.68|11866.84|11866.84|11865.57|11865.57|0
1630419980000|2021-08-31 14:26:20|11867.68|11867.68|11868.07|11868.07|11868.07|11868.07|11867.68|11867.68|0
1630419990000|2021-08-31 14:26:30|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|11868.34|0
1630420020000|2021-08-31 14:27:00|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|11868.51|0
1630420030000|2021-08-31 14:27:10|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|11868.56|0
1630420050000|2021-08-31 14:27:30|11868.48|11868.48|11868.48|11868.48|11868.48|11868.48|11868.48|11868.48|0
1630420070000|2021-08-31 14:27:50|11869.48|11869.48|11869.48|11869.48|11869.48|11869.48|11869.48|11869.48|0
1630420100000|2021-08-31 14:28:20|11869.31|11869.31|11870.15|11870.15|11870.15|11870.15|11869.14|11869.14|0
1630420110000|2021-08-31 14:28:30|11870.13|11870.13|11870.29|11870.29|11870.29|11870.29|11870.13|11870.13|0
1630420140000|2021-08-31 14:29:00|11870.37|11870.37|11870.37|11870.37|11870.37|11870.37|11870.37|11870.37|0
1630420150000|2021-08-31 14:29:10|11869.36|11869.36|11869.65|11869.65|11869.65|11869.65|11869.36|11869.36|0
1630420160000|2021-08-31 14:29:20|11869.99|11869.99|11870.04|11870.04|11870.26|11870.26|11869.99|11869.99|0
1630420170000|2021-08-31 14:29:30|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|11870.28|0
1630420190000|2021-08-31 14:29:50|11870.45|11870.45|11870.05|11870.05|11870.45|11870.45|11870.05|11870.05|0
1630420200000|2021-08-31 14:30:00|11869.69|11869.69|11867.85|11867.85|11869.69|11869.69|11867.68|11867.68|0
1630420210000|2021-08-31 14:30:10|11867.64|11867.64|11864.07|11864.07|11867.64|11867.64|11864.07|11864.07|0
1630420220000|2021-08-31 14:30:20|11863.64|11863.64|11862.52|11862.52|11863.64|11863.64|11862.52|11862.52|0
1630420230000|2021-08-31 14:30:30|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|11862.42|0
1630420240000|2021-08-31 14:30:40|11862.02|11862.02|11861.02|11861.02|11862.02|11862.02|11861.02|11861.02|0
1630420250000|2021-08-31 14:30:50|11861.06|11861.06|11860.84|11860.84|11861.06|11861.06|11860.84|11860.84|0
1630420260000|2021-08-31 14:31:00|11860.54|11860.54|11861.47|11861.47|11861.87|11861.87|11860.54|11860.54|0
1630420270000|2021-08-31 14:31:10|11861.36|11861.36|11862.37|11862.37|11862.37|11862.37|11861.36|11861.36|0
1630420280000|2021-08-31 14:31:20|11862.58|11862.58|11863.06|11863.06|11863.06|11863.06|11862.58|11862.58|0
1630420290000|2021-08-31 14:31:30|11863.49|11863.49|11865.66|11865.66|11865.66|11865.66|11863.49|11863.49|0
1630420300000|2021-08-31 14:31:40|11865.87|11865.87|11866.39|11866.39|11866.39|11866.39|11865.87|11865.87|0
1630420320000|2021-08-31 14:32:00|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|11867.62|0
1630420330000|2021-08-31 14:32:10|11867.79|11867.79|11867.56|11867.56|11867.79|11867.79|11867.56|11867.56|0
1630420340000|2021-08-31 14:32:20|11866.33|11866.33|11866.33|11866.33|11866.33|11866.33|11866.09|11866.09|0
1630420350000|2021-08-31 14:32:30|11866.25|11866.25|11866.01|11866.01|11867.02|11867.02|11866.01|11866.01|0
1630420360000|2021-08-31 14:32:40|11866.48|11866.48|11866.48|11866.48|11866.48|11866.48|11866.48|11866.48|0
1630420370000|2021-08-31 14:32:50|11866.25|11866.25|11869.34|11869.34|11870.57|11870.57|11866.25|11866.25|0
1630420380000|2021-08-31 14:33:00|11869.56|11869.56|11871.02|11871.02|11871.02|11871.02|11869.32|11869.32|0
1630420390000|2021-08-31 14:33:10|11870.58|11870.58|11869.36|11869.36|11870.58|11870.58|11869.36|11869.36|0
1630420400000|2021-08-31 14:33:20|11869|11869|11869.08|11869.08|11869.08|11869.08|11869|11869|0
1630420420000|2021-08-31 14:33:40|11869|11869|11869.47|11869.47|11869.47|11869.47|11868.84|11868.84|0
1630420430000|2021-08-31 14:33:50|11869.88|11869.88|11869.88|11869.88|11869.88|11869.88|11869.88|11869.88|0
1630420440000|2021-08-31 14:34:00|11870.29|11870.29|11870.07|11870.07|11870.29|11870.29|11870.07|11870.07|0
1630420450000|2021-08-31 14:34:10|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|11869.83|0
1630420480000|2021-08-31 14:34:40|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|11869.91|0
1630420490000|2021-08-31 14:34:50|11870.08|11870.08|11869.91|11869.91|11870.08|11870.08|11869.91|11869.91|0
1630420500000|2021-08-31 14:35:00|11868.68|11868.68|11868.6|11868.6|11868.68|11868.68|11868.6|11868.6|0
1630420510000|2021-08-31 14:35:10|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|11868.82|0
1630420520000|2021-08-31 14:35:20|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|11868.74|0
1630420540000|2021-08-31 14:35:40|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|11868.95|0
1630420550000|2021-08-31 14:35:50|11869.12|11869.12|11869.39|11869.39|11869.5|11869.5|11869.12|11869.12|0
1630420560000|2021-08-31 14:36:00|11868.38|11868.38|11869.6|11869.6|11869.6|11869.6|11868.38|11868.38|0
1630420570000|2021-08-31 14:36:10|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|11869.84|0
1630420580000|2021-08-31 14:36:20|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|11870.85|0
1630420590000|2021-08-31 14:36:30|11870.75|11870.75|11870.44|11870.44|11870.83|11870.83|11870.44|11870.44|0
1630420600000|2021-08-31 14:36:40|11870.42|11870.42|11870.42|11870.42|11870.42|11870.42|11870.42|11870.42|0
1630420610000|2021-08-31 14:36:50|11870.5|11870.5|11870.8|11870.8|11870.8|11870.8|11870.5|11870.5|0
1630420620000|2021-08-31 14:37:00|11870.88|11870.88|11870.43|11870.43|11870.88|11870.88|11870.43|11870.43|0
1630420630000|2021-08-31 14:37:10|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|11870.47|0
1630420650000|2021-08-31 14:37:30|11870.3|11870.3|11870.46|11870.46|11870.46|11870.46|11870.3|11870.3|0
1630420660000|2021-08-31 14:37:40|11869.45|11869.45|11869.09|11869.09|11869.45|11869.45|11868.92|11868.92|0
1630420670000|2021-08-31 14:37:50|11869.18|11869.18|11868.13|11868.13|11869.37|11869.37|11868.13|11868.13|0
1630420680000|2021-08-31 14:38:00|11867.91|11867.91|11867.67|11867.67|11868.07|11868.07|11867.67|11867.67|0
1630420690000|2021-08-31 14:38:10|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|11867.53|0
1630420700000|2021-08-31 14:38:20|11868|11868|11867.33|11867.33|11868|11868|11867.33|11867.33|0
1630420710000|2021-08-31 14:38:30|11867.85|11867.85|11867.38|11867.38|11867.85|11867.85|11865.62|11865.62|0
1630420720000|2021-08-31 14:38:40|11867.24|11867.24|11867.24|11867.24|11867.24|11867.24|11867.24|11867.24|0
1630420730000|2021-08-31 14:38:50|11867|11867|11867|11867|11867|11867|11867|11867|0
1630420740000|2021-08-31 14:39:00|11867.27|11867.27|11869.1|11869.1|11869.1|11869.1|11867.27|11867.27|0
1630420750000|2021-08-31 14:39:10|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|11870.11|0
1630420760000|2021-08-31 14:39:20|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|11870.35|0
1630420770000|2021-08-31 14:39:30|11870.08|11870.08|11869.92|11869.92|11870.08|11870.08|11869.92|11869.92|0
1630420790000|2021-08-31 14:39:50|11870.28|11870.28|11871.94|11871.94|11871.94|11871.94|11870.28|11870.28|0
1630420800000|2021-08-31 14:40:00|11872.35|11872.35|11873.65|11873.65|11873.73|11873.73|11872.35|11872.35|0
1630420810000|2021-08-31 14:40:10|11873.92|11873.92|11873.91|11873.91|11874.35|11874.35|11873.91|11873.91|0
1630420820000|2021-08-31 14:40:20|11874.21|11874.21|11875.32|11875.32|11875.32|11875.32|11874.05|11874.05|0
1630420830000|2021-08-31 14:40:30|11875.49|11875.49|11875.66|11875.66|11875.66|11875.66|11875.49|11875.49|0
1630420850000|2021-08-31 14:40:50|11875.45|11875.45|11875.28|11875.28|11875.45|11875.45|11875.28|11875.28|0
1630420870000|2021-08-31 14:41:10|11875.45|11875.45|11875.29|11875.29|11875.45|11875.45|11875.29|11875.29|0
1630420910000|2021-08-31 14:41:50|11874.86|11874.86|11874.86|11874.86|11874.86|11874.86|11874.86|11874.86|0
1630420920000|2021-08-31 14:42:00|11874.69|11874.69|11874.69|11874.69|11874.69|11874.69|11874.69|11874.69|0
1630420930000|2021-08-31 14:42:10|11874.33|11874.33|11874.63|11874.63|11874.63|11874.63|11874.33|11874.33|0
1630420940000|2021-08-31 14:42:20|11874.71|11874.71|11874.79|11874.79|11874.79|11874.79|11874.71|11874.71|0
1630420950000|2021-08-31 14:42:30|11876.8|11876.8|11877.81|11877.81|11878.81|11878.81|11876.8|11876.8|0
1630420970000|2021-08-31 14:42:50|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|11878.32|0
1630420980000|2021-08-31 14:43:00|11878.54|11878.54|11878.11|11878.11|11878.54|11878.54|11878.11|11878.11|0
1630420990000|2021-08-31 14:43:10|11877.1|11877.1|11877.09|11877.09|11877.15|11877.15|11876.91|11876.91|0
1630421000000|2021-08-31 14:43:20|11876.68|11876.68|11877.04|11877.04|11877.04|11877.04|11876.68|11876.68|0
1630421010000|2021-08-31 14:43:30|11877.28|11877.28|11877.92|11877.92|11877.92|11877.92|11877.28|11877.28|0
1630421020000|2021-08-31 14:43:40|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|11878.14|0
1630421030000|2021-08-31 14:43:50|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|11877.92|0
1630421050000|2021-08-31 14:44:10|11878.19|11878.19|11878.19|11878.19|11878.19|11878.19|11878.19|11878.19|0
1630421060000|2021-08-31 14:44:20|11878.11|11878.11|11877.98|11877.98|11878.34|11878.34|11877.98|11877.98|0
1630421070000|2021-08-31 14:44:30|11876.75|11876.75|11876.91|11876.91|11876.91|11876.91|11876.75|11876.75|0
1630421080000|2021-08-31 14:44:40|11876.7|11876.7|11875.95|11875.95|11876.7|11876.7|11875.95|11875.95|0
1630421090000|2021-08-31 14:44:50|11875.71|11875.71|11873.39|11873.39|11875.85|11875.85|11873.39|11873.39|0
1630421100000|2021-08-31 14:45:00|11873.56|11873.56|11872.83|11872.83|11873.56|11873.56|11872.83|11872.83|0
1630421120000|2021-08-31 14:45:20|11872.57|11872.57|11873.3|11873.3|11873.57|11873.57|11872.57|11872.57|0
1630421130000|2021-08-31 14:45:30|11873.36|11873.36|11873.43|11873.43|11873.6|11873.6|11873.36|11873.36|0
1630421160000|2021-08-31 14:46:00|11874.44|11874.44|11875.67|11875.67|11875.67|11875.67|11874.36|11874.36|0
1630421170000|2021-08-31 14:46:10|11874.66|11874.66|11874.66|11874.66|11874.93|11874.93|11874.66|11874.66|0
1630421190000|2021-08-31 14:46:30|11874.41|11874.41|11875.13|11875.13|11875.13|11875.13|11874.41|11874.41|0
1630421200000|2021-08-31 14:46:40|11874.89|11874.89|11874.81|11874.81|11874.89|11874.89|11874.81|11874.81|0
1630421220000|2021-08-31 14:47:00|11874.47|11874.47|11874.23|11874.23|11874.71|11874.71|11874.23|11874.23|0
1630421230000|2021-08-31 14:47:10|11874.49|11874.49|11874.41|11874.41|11874.49|11874.49|11874.41|11874.41|0
1630421240000|2021-08-31 14:47:20|11874.34|11874.34|11874.34|11874.34|11874.34|11874.34|11874.34|11874.34|0
1630421250000|2021-08-31 14:47:30|11875.34|11875.34|11874.9|11874.9|11875.42|11875.42|11874.9|11874.9|0
1630421260000|2021-08-31 14:47:40|11874.98|11874.98|11874.89|11874.89|11875.06|11875.06|11874.89|11874.89|0
1630421270000|2021-08-31 14:47:50|11874.48|11874.48|11874.27|11874.27|11874.48|11874.48|11874.27|11874.27|0
1630421290000|2021-08-31 14:48:10|11874.03|11874.03|11873.81|11873.81|11874.03|11874.03|11873.81|11873.81|0
1630421300000|2021-08-31 14:48:20|11873.57|11873.57|11873.71|11873.71|11873.71|11873.71|11873.57|11873.57|0
1630421310000|2021-08-31 14:48:30|11874.07|11874.07|11874.07|11874.07|11874.07|11874.07|11874.07|11874.07|0
1630421320000|2021-08-31 14:48:40|11873.85|11873.85|11873.99|11873.99|11873.99|11873.99|11873.85|11873.85|0
1630421330000|2021-08-31 14:48:50|11875|11875|11875.31|11875.31|11875.31|11875.31|11875|11875|0
1630421340000|2021-08-31 14:49:00|11875.39|11875.39|11874.83|11874.83|11875.39|11875.39|11874.83|11874.83|0
1630421350000|2021-08-31 14:49:10|11874.93|11874.93|11875.03|11875.03|11875.03|11875.03|11874.93|11874.93|0
1630421360000|2021-08-31 14:49:20|11874.9|11874.9|11874.9|11874.9|11874.9|11874.9|11874.9|11874.9|0
1630421370000|2021-08-31 14:49:30|11874.82|11874.82|11873.8|11873.8|11874.82|11874.82|11873.8|11873.8|0
1630421380000|2021-08-31 14:49:40|11874.02|11874.02|11874.02|11874.02|11874.23|11874.23|11874.02|11874.02|0
1630421390000|2021-08-31 14:49:50|11874.26|11874.26|11875.26|11875.26|11875.26|11875.26|11874.26|11874.26|0
1630421400000|2021-08-31 14:50:00|11874.83|11874.83|11873.99|11873.99|11874.83|11874.83|11873.82|11873.82|0
1630421410000|2021-08-31 14:50:10|11874.21|11874.21|11874.68|11874.68|11874.92|11874.92|11874.21|11874.21|0
1630421420000|2021-08-31 14:50:20|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|11874.76|0
1630421430000|2021-08-31 14:50:30|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|11874.52|0
1630421440000|2021-08-31 14:50:40|11874.27|11874.27|11874.3|11874.3|11874.32|11874.32|11874.27|11874.27|0
1630421450000|2021-08-31 14:50:50|11874.04|11874.04|11872.59|11872.59|11874.04|11874.04|11872.59|11872.59|0
1630421460000|2021-08-31 14:51:00|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|11872.11|0
1630421470000|2021-08-31 14:51:10|11871.71|11871.71|11871.97|11871.97|11871.97|11871.97|11871.71|11871.71|0
1630421480000|2021-08-31 14:51:20|11872.05|11872.05|11872.05|11872.05|11872.05|11872.05|11872.05|11872.05|0
1630421490000|2021-08-31 14:51:30|11871.78|11871.78|11871.86|11871.86|11871.86|11871.86|11871.78|11871.78|0
1630421500000|2021-08-31 14:51:40|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|11872.03|0
1630421510000|2021-08-31 14:51:50|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|11872.19|0
1630421520000|2021-08-31 14:52:00|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|11872.23|0
1630421530000|2021-08-31 14:52:10|11872.26|11872.26|11871.75|11871.75|11872.26|11872.26|11871.75|11871.75|0
1630421550000|2021-08-31 14:52:30|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|11872.76|0
1630421560000|2021-08-31 14:52:40|11872.52|11872.52|11873.83|11873.83|11873.83|11873.83|11871.29|11871.29|0
1630421570000|2021-08-31 14:52:50|11873.42|11873.42|11873.49|11873.49|11873.57|11873.57|11873.41|11873.41|0
1630421580000|2021-08-31 14:53:00|11873.71|11873.71|11873.88|11873.88|11873.88|11873.88|11873.71|11873.71|0
1630421590000|2021-08-31 14:53:10|11873.36|11873.36|11873.36|11873.36|11873.36|11873.36|11873.36|11873.36|0
1630421620000|2021-08-31 14:53:40|11873.12|11873.12|11872.91|11872.91|11873.12|11873.12|11872.91|11872.91|0
1630421630000|2021-08-31 14:53:50|11872.75|11872.75|11872.24|11872.24|11872.75|11872.75|11872.24|11872.24|0
1630421640000|2021-08-31 14:54:00|11872.41|11872.41|11873.14|11873.14|11873.14|11873.14|11872.41|11872.41|0
1630421650000|2021-08-31 14:54:10|11872.9|11872.9|11872.68|11872.68|11872.9|11872.9|11872.68|11872.68|0
1630421660000|2021-08-31 14:54:20|11872.47|11872.47|11873.26|11873.26|11873.26|11873.26|11872.25|11872.25|0
1630421670000|2021-08-31 14:54:30|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|11873.11|0
1630421690000|2021-08-31 14:54:50|11873.01|11873.01|11873.24|11873.24|11873.47|11873.47|11873.01|11873.01|0
1630421700000|2021-08-31 14:55:00|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|11874.25|0
1630421730000|2021-08-31 14:55:30|11874.09|11874.09|11874.09|11874.09|11874.09|11874.09|11874.09|11874.09|0
1630421740000|2021-08-31 14:55:40|11875.09|11875.09|11876.1|11876.1|11876.1|11876.1|11875.09|11875.09|0
1630421750000|2021-08-31 14:55:50|11876.5|11876.5|11876.86|11876.86|11876.86|11876.86|11876.5|11876.5|0
1630421760000|2021-08-31 14:56:00|11876.73|11876.73|11877.14|11877.14|11877.14|11877.14|11876.73|11876.73|0
1630421770000|2021-08-31 14:56:10|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|11877.08|0
1630421780000|2021-08-31 14:56:20|11877.44|11877.44|11877.52|11877.52|11877.58|11877.58|11877.44|11877.44|0
1630421790000|2021-08-31 14:56:30|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|11877.63|0
1630421810000|2021-08-31 14:56:50|11879.64|11879.64|11878.97|11878.97|11879.64|11879.64|11877.63|11877.63|0
1630421820000|2021-08-31 14:57:00|11879.98|11879.98|11879.23|11879.23|11880.03|11880.03|11879.23|11879.23|0
1630421840000|2021-08-31 14:57:20|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|11878.23|0
1630421850000|2021-08-31 14:57:30|11878.36|11878.36|11879.76|11879.76|11879.76|11879.76|11878.36|11878.36|0
1630421870000|2021-08-31 14:57:50|11880.99|11880.99|11884.45|11884.45|11884.45|11884.45|11880.99|11880.99|0
1630421880000|2021-08-31 14:58:00|11884.21|11884.21|11884.66|11884.66|11884.66|11884.66|11884.21|11884.21|0
1630421890000|2021-08-31 14:58:10|11884.88|11884.88|11885.36|11885.36|11885.36|11885.36|11884.88|11884.88|0
1630421920000|2021-08-31 14:58:40|11885.49|11885.49|11885.68|11885.68|11885.68|11885.68|11885.49|11885.49|0
1630421940000|2021-08-31 14:59:00|11885.94|11885.94|11886.07|11886.07|11886.07|11886.07|11885.94|11885.94|0
1630421950000|2021-08-31 14:59:10|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|11886.24|0
1630421960000|2021-08-31 14:59:20|11887.25|11887.25|11887.78|11887.78|11887.78|11887.78|11887.17|11887.17|0
1630421970000|2021-08-31 14:59:30|11887.83|11887.83|11888.21|11888.21|11888.21|11888.21|11887.83|11887.83|0
1630421990000|2021-08-31 14:59:50|11888.42|11888.42|11887.55|11887.55|11888.78|11888.78|11887.55|11887.55|0
1630422000000|2021-08-31 15:00:00|11887.14|11887.14|11888.94|11888.94|11888.94|11888.94|11887.14|11887.14|0
1630422010000|2021-08-31 15:00:10|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|11888.78|0
1630422020000|2021-08-31 15:00:20|11888.26|11888.26|11888.48|11888.48|11888.48|11888.48|11888.26|11888.26|0
1630422030000|2021-08-31 15:00:30|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|11888.4|0
1630422040000|2021-08-31 15:00:40|11890.86|11890.86|11890.86|11890.86|11890.86|11890.86|11890.86|11890.86|0
1630422050000|2021-08-31 15:00:50|11891.38|11891.38|11891.69|11891.69|11891.69|11891.69|11891.38|11891.38|0
1630422060000|2021-08-31 15:01:00|11891.91|11891.91|11893.57|11893.57|11893.57|11893.57|11891.91|11891.91|0
1630422070000|2021-08-31 15:01:10|11893.73|11893.73|11893.81|11893.81|11893.81|11893.81|11893.73|11893.73|0
1630422100000|2021-08-31 15:01:40|11894.03|11894.03|11894.2|11894.2|11894.2|11894.2|11894.03|11894.03|0
1630422110000|2021-08-31 15:01:50|11895.43|11895.43|11893.5|11893.5|11895.51|11895.51|11893.5|11893.5|0
1630422130000|2021-08-31 15:02:10|11893.55|11893.55|11894.56|11894.56|11894.56|11894.56|11893.55|11893.55|0
1630422140000|2021-08-31 15:02:20|11894.97|11894.97|11894.66|11894.66|11894.97|11894.97|11894.56|11894.56|0
1630422150000|2021-08-31 15:02:30|11894.79|11894.79|11895.19|11895.19|11895.19|11895.19|11894.79|11894.79|0
1630422160000|2021-08-31 15:02:40|11895.33|11895.33|11895.41|11895.41|11895.49|11895.49|11895.33|11895.33|0
1630422170000|2021-08-31 15:02:50|11895|11895|11895|11895|11895|11895|11895|11895|0
1630422180000|2021-08-31 15:03:00|11894|11894|11893.75|11893.75|11894.11|11894.11|11893.75|11893.75|0
1630422190000|2021-08-31 15:03:10|11893.99|11893.99|11894.28|11894.28|11894.71|11894.71|11893.99|11893.99|0
1630422200000|2021-08-31 15:03:20|11894.08|11894.08|11893.44|11893.44|11894.08|11894.08|11893.44|11893.44|0
1630422210000|2021-08-31 15:03:30|11893.27|11893.27|11889.59|11889.59|11893.27|11893.27|11889.59|11889.59|0
1630422220000|2021-08-31 15:03:40|11890.82|11890.82|11890.82|11890.82|11890.82|11890.82|11890.82|11890.82|0
1630422230000|2021-08-31 15:03:50|11891.03|11891.03|11891.25|11891.25|11891.25|11891.25|11891.03|11891.03|0
1630422240000|2021-08-31 15:04:00|11891.46|11891.46|11891.78|11891.78|11891.78|11891.78|11891.46|11891.46|0
1630422250000|2021-08-31 15:04:10|11891.93|11891.93|11892.47|11892.47|11892.47|11892.47|11891.93|11891.93|0
1630422260000|2021-08-31 15:04:20|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|11892.12|0
1630422270000|2021-08-31 15:04:30|11892.2|11892.2|11891.85|11891.85|11892.26|11892.26|11891.85|11891.85|0
1630422280000|2021-08-31 15:04:40|11891.61|11891.61|11896.53|11896.53|11896.53|11896.53|11891.61|11891.61|0
1630422290000|2021-08-31 15:04:50|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|11896.63|0
1630422300000|2021-08-31 15:05:00|11896.49|11896.49|11895.26|11895.26|11896.49|11896.49|11895.26|11895.26|0
1630422320000|2021-08-31 15:05:20|11895.47|11895.47|11895.69|11895.69|11895.69|11895.69|11895.47|11895.47|0
1630422330000|2021-08-31 15:05:30|11895.9|11895.9|11895.9|11895.9|11895.9|11895.9|11895.9|11895.9|0
1630422340000|2021-08-31 15:05:40|11896.31|11896.31|11895.9|11895.9|11896.31|11896.31|11895.9|11895.9|0
1630422360000|2021-08-31 15:06:00|11896.91|11896.91|11896.91|11896.91|11896.91|11896.91|11896.91|11896.91|0
1630422370000|2021-08-31 15:06:10|11896.74|11896.74|11896.56|11896.56|11896.74|11896.74|11896.56|11896.56|0
1630422380000|2021-08-31 15:06:20|11895.33|11895.33|11896.33|11896.33|11896.33|11896.33|11895.33|11895.33|0
1630422390000|2021-08-31 15:06:30|11896.25|11896.25|11897.7|11897.7|11897.7|11897.7|11896.25|11896.25|0
1630422400000|2021-08-31 15:06:40|11897.53|11897.53|11897.53|11897.53|11897.53|11897.53|11897.53|11897.53|0
1630422410000|2021-08-31 15:06:50|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|11897.39|0
1630422420000|2021-08-31 15:07:00|11897.61|11897.61|11897.97|11897.97|11897.97|11897.97|11897.61|11897.61|0
1630422430000|2021-08-31 15:07:10|11898.04|11898.04|11898.08|11898.08|11898.25|11898.25|11898.04|11898.04|0
1630422450000|2021-08-31 15:07:30|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|11898.28|0
1630422460000|2021-08-31 15:07:40|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|11898.49|0
1630422480000|2021-08-31 15:08:00|11898.66|11898.66|11898.9|11898.9|11899.13|11899.13|11898.66|11898.66|0
1630422490000|2021-08-31 15:08:10|11899.14|11899.14|11899.14|11899.14|11899.14|11899.14|11899.14|11899.14|0
1630422500000|2021-08-31 15:08:20|11899.33|11899.33|11899.33|11899.33|11899.33|11899.33|11899.33|11899.33|0
1630422510000|2021-08-31 15:08:30|11898.32|11898.32|11897.32|11897.32|11898.32|11898.32|11897.32|11897.32|0
1630422530000|2021-08-31 15:08:50|11897.45|11897.45|11897.58|11897.58|11897.58|11897.58|11897.45|11897.45|0
1630422540000|2021-08-31 15:09:00|11895.12|11895.12|11897.83|11897.83|11897.83|11897.83|11895.12|11895.12|0
1630422560000|2021-08-31 15:09:20|11898.05|11898.05|11898.4|11898.4|11898.75|11898.75|11897.96|11897.96|0
1630422570000|2021-08-31 15:09:30|11899.63|11899.63|11900.86|11900.86|11900.86|11900.86|11899.63|11899.63|0
1630422580000|2021-08-31 15:09:40|11901.34|11901.34|11901.47|11901.47|11901.47|11901.47|11901.34|11901.34|0
1630422590000|2021-08-31 15:09:50|11901.63|11901.63|11902.03|11902.03|11902.03|11902.03|11901.63|11901.63|0
1630422600000|2021-08-31 15:10:00|11901.69|11901.69|11901.58|11901.58|11901.69|11901.69|11901.58|11901.58|0
1630422610000|2021-08-31 15:10:10|11901.74|11901.74|11901.2|11901.2|11902.03|11902.03|11901.2|11901.2|0
1630422620000|2021-08-31 15:10:20|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|11901.46|0
1630422630000|2021-08-31 15:10:30|11901.33|11901.33|11902.01|11902.01|11902.01|11902.01|11901.33|11901.33|0
1630422640000|2021-08-31 15:10:40|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|11901.53|0
1630422650000|2021-08-31 15:10:50|11901.36|11901.36|11901.53|11901.53|11901.53|11901.53|11901.36|11901.36|0
1630422660000|2021-08-31 15:11:00|11901.7|11901.7|11898.68|11898.68|11901.7|11901.7|11898.68|11898.68|0
1630422670000|2021-08-31 15:11:10|11898.85|11898.85|11899.07|11899.07|11899.07|11899.07|11898.85|11898.85|0
1630422680000|2021-08-31 15:11:20|11899.03|11899.03|11899.22|11899.22|11899.22|11899.22|11899.03|11899.03|0
1630422690000|2021-08-31 15:11:30|11899.06|11899.06|11899.23|11899.23|11899.23|11899.23|11899.06|11899.06|0
1630422700000|2021-08-31 15:11:40|11899.01|11899.01|11896.59|11896.59|11899.01|11899.01|11896.59|11896.59|0
1630422710000|2021-08-31 15:11:50|11895.36|11895.36|11895.12|11895.12|11895.36|11895.36|11895.12|11895.12|0
1630422740000|2021-08-31 15:12:20|11893.89|11893.89|11893.97|11893.97|11893.97|11893.97|11893.89|11893.89|0
1630422760000|2021-08-31 15:12:40|11894.21|11894.21|11895.19|11895.19|11895.19|11895.19|11894.18|11894.18|0
1630422770000|2021-08-31 15:12:50|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|11895.53|0
1630422780000|2021-08-31 15:13:00|11895.45|11895.45|11895.68|11895.68|11895.68|11895.68|11895.45|11895.45|0
1630422790000|2021-08-31 15:13:10|11895.45|11895.45|11895.54|11895.54|11895.62|11895.62|11895.45|11895.45|0
1630422800000|2021-08-31 15:13:20|11895.62|11895.62|11895.52|11895.52|11895.62|11895.62|11895.52|11895.52|0
1630422810000|2021-08-31 15:13:30|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|11896.52|0
1630422820000|2021-08-31 15:13:40|11896.17|11896.17|11896.68|11896.68|11896.68|11896.68|11896.17|11896.17|0
1630422840000|2021-08-31 15:14:00|11896.92|11896.92|11897.24|11897.24|11897.24|11897.24|11896.92|11896.92|0
1630422850000|2021-08-31 15:14:10|11897.47|11897.47|11897.62|11897.62|11897.62|11897.62|11897.47|11897.47|0
1630422860000|2021-08-31 15:14:20|11897.79|11897.79|11896.56|11896.56|11898|11898|11896.56|11896.56|0
1630422870000|2021-08-31 15:14:30|11896.61|11896.61|11895.39|11895.39|11896.61|11896.61|11895.39|11895.39|0
1630422880000|2021-08-31 15:14:40|11894.38|11894.38|11894.46|11894.46|11894.46|11894.46|11894.38|11894.38|0
1630422900000|2021-08-31 15:15:00|11894.54|11894.54|11895.94|11895.94|11895.94|11895.94|11894.46|11894.46|0
1630422910000|2021-08-31 15:15:10|11896.29|11896.29|11896.82|11896.82|11896.82|11896.82|11896.11|11896.11|0
1630422920000|2021-08-31 15:15:20|11896.51|11896.51|11896.86|11896.86|11896.86|11896.86|11896.51|11896.51|0
1630422930000|2021-08-31 15:15:30|11896.88|11896.88|11896.88|11896.88|11896.88|11896.88|11896.88|11896.88|0
1630422940000|2021-08-31 15:15:40|11897.01|11897.01|11897.14|11897.14|11897.14|11897.14|11897.01|11897.01|0
1630422950000|2021-08-31 15:15:50|11897.41|11897.41|11897.23|11897.23|11897.82|11897.82|11897.23|11897.23|0
1630422960000|2021-08-31 15:16:00|11897.39|11897.39|11896.96|11896.96|11897.39|11897.39|11896.86|11896.86|0
1630422970000|2021-08-31 15:16:10|11896.88|11896.88|11896.29|11896.29|11896.88|11896.88|11896.29|11896.29|0
1630422980000|2021-08-31 15:16:20|11896.16|11896.16|11896.4|11896.4|11896.4|11896.4|11896.16|11896.16|0
1630422990000|2021-08-31 15:16:30|11896.27|11896.27|11897.5|11897.5|11897.5|11897.5|11896.27|11896.27|0
1630423000000|2021-08-31 15:16:40|11897.33|11897.33|11897.5|11897.5|11897.5|11897.5|11897.33|11897.33|0
1630423020000|2021-08-31 15:17:00|11897.71|11897.71|11900.43|11900.43|11900.43|11900.43|11897.71|11897.71|0
1630423030000|2021-08-31 15:17:10|11900.84|11900.84|11901.83|11901.83|11901.83|11901.83|11900.6|11900.6|0
1630423040000|2021-08-31 15:17:20|11902.83|11902.83|11904.8|11904.8|11904.8|11904.8|11902.83|11902.83|0
1630423050000|2021-08-31 15:17:30|11904.97|11904.97|11905.98|11905.98|11905.98|11905.98|11904.97|11904.97|0
1630423060000|2021-08-31 15:17:40|11906.11|11906.11|11906.11|11906.11|11906.34|11906.34|11906.11|11906.11|0
1630423070000|2021-08-31 15:17:50|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|11905.7|0
1630423080000|2021-08-31 15:18:00|11905.57|11905.57|11904.21|11904.21|11905.57|11905.57|11904.04|11904.04|0
1630423090000|2021-08-31 15:18:10|11904.44|11904.44|11903.8|11903.8|11904.44|11904.44|11903.8|11903.8|0
1630423100000|2021-08-31 15:18:20|11903.77|11903.77|11902.98|11902.98|11903.98|11903.98|11902.98|11902.98|0
1630423110000|2021-08-31 15:18:30|11903.11|11903.11|11903.32|11903.32|11903.32|11903.32|11903.11|11903.11|0
1630423120000|2021-08-31 15:18:40|11903.54|11903.54|11903.54|11903.54|11903.54|11903.54|11903.54|11903.54|0
1630423130000|2021-08-31 15:18:50|11903.59|11903.59|11905.74|11905.74|11905.74|11905.74|11903.59|11903.59|0
1630423140000|2021-08-31 15:19:00|11906|11906|11906.16|11906.16|11906.16|11906.16|11905.71|11905.71|0
1630423150000|2021-08-31 15:19:10|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|11906.33|0
1630423160000|2021-08-31 15:19:20|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|11907.56|0
1630423170000|2021-08-31 15:19:30|11907.22|11907.22|11907.22|11907.22|11907.22|11907.22|11907.22|11907.22|0
1630423180000|2021-08-31 15:19:40|11907.01|11907.01|11906.74|11906.74|11907.01|11907.01|11906.74|11906.74|0
1630423190000|2021-08-31 15:19:50|11906.72|11906.72|11906.99|11906.99|11906.99|11906.99|11906.72|11906.72|0
1630423200000|2021-08-31 15:20:00|11907.15|11907.15|11907.15|11907.15|11907.15|11907.15|11907.15|11907.15|0
1630423210000|2021-08-31 15:20:10|11907.23|11907.23|11907.59|11907.59|11907.59|11907.59|11907.23|11907.23|0
1630423220000|2021-08-31 15:20:20|11908|11908|11908.07|11908.07|11908.07|11908.07|11908|11908|0
1630423230000|2021-08-31 15:20:30|11908.31|11908.31|11908|11908|11908.31|11908.31|11908|11908|0
1630423240000|2021-08-31 15:20:40|11906.77|11906.77|11908.67|11908.67|11908.67|11908.67|11906.77|11906.77|0
1630423250000|2021-08-31 15:20:50|11908.93|11908.93|11908.93|11908.93|11908.93|11908.93|11908.93|11908.93|0
1630423260000|2021-08-31 15:21:00|11909.94|11909.94|11910.14|11910.14|11910.94|11910.94|11909.94|11909.94|0
1630423270000|2021-08-31 15:21:10|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|11910.27|0
1630423280000|2021-08-31 15:21:20|11910|11910|11910.65|11910.65|11910.65|11910.65|11909.44|11909.44|0
1630423300000|2021-08-31 15:21:40|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|11910.6|0
1630423310000|2021-08-31 15:21:50|11911.6|11911.6|11912|11912|11912|11912|11911.6|11911.6|0
1630423320000|2021-08-31 15:22:00|11911.75|11911.75|11911.96|11911.96|11911.96|11911.96|11911.09|11911.09|0
1630423330000|2021-08-31 15:22:10|11911.66|11911.66|11910.35|11910.35|11911.66|11911.66|11910.35|11910.35|0
1630423340000|2021-08-31 15:22:20|11911.35|11911.35|11911.62|11911.62|11911.62|11911.62|11911.35|11911.35|0
1630423350000|2021-08-31 15:22:30|11911.38|11911.38|11911.38|11911.38|11911.38|11911.38|11911.38|11911.38|0
1630423360000|2021-08-31 15:22:40|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|11911.12|0
1630423370000|2021-08-31 15:22:50|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|11910.88|0
1630423380000|2021-08-31 15:23:00|11910.61|11910.61|11910.8|11910.8|11910.8|11910.8|11909.8|11909.8|0
1630423390000|2021-08-31 15:23:10|11910.74|11910.74|11910.53|11910.53|11910.74|11910.74|11910.53|11910.53|0
1630423400000|2021-08-31 15:23:20|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|11910.26|0
1630423410000|2021-08-31 15:23:30|11909.83|11909.83|11910.05|11910.05|11910.05|11910.05|11909.83|11909.83|0
1630423420000|2021-08-31 15:23:40|11909.97|11909.97|11908.58|11908.58|11909.97|11909.97|11908.58|11908.58|0
1630423430000|2021-08-31 15:23:50|11908.53|11908.53|11908.23|11908.23|11908.74|11908.74|11908.23|11908.23|0
1630423440000|2021-08-31 15:24:00|11907.82|11907.82|11908.4|11908.4|11908.4|11908.4|11907.65|11907.65|0
1630423450000|2021-08-31 15:24:10|11907.17|11907.17|11906.81|11906.81|11907.17|11907.17|11906.81|11906.81|0
1630423470000|2021-08-31 15:24:30|11907.17|11907.17|11908.17|11908.17|11908.17|11908.17|11907.17|11907.17|0
1630423480000|2021-08-31 15:24:40|11909.4|11909.4|11909.18|11909.18|11909.59|11909.59|11909.18|11909.18|0
1630423490000|2021-08-31 15:24:50|11909.31|11909.31|11909.44|11909.44|11909.44|11909.44|11909.31|11909.31|0
1630423500000|2021-08-31 15:25:00|11909.2|11909.2|11911.07|11911.07|11911.07|11911.07|11909.2|11909.2|0
1630423510000|2021-08-31 15:25:10|11911.29|11911.29|11910.88|11910.88|11911.47|11911.47|11910.88|11910.88|0
1630423520000|2021-08-31 15:25:20|11911.89|11911.89|11912.13|11912.13|11913.55|11913.55|11911.89|11911.89|0
1630423530000|2021-08-31 15:25:30|11911.92|11911.92|11913.15|11913.15|11913.15|11913.15|11911.92|11911.92|0
1630423540000|2021-08-31 15:25:40|11912.63|11912.63|11912.3|11912.3|11912.63|11912.63|11912.11|11912.11|0
1630423550000|2021-08-31 15:25:50|11912.13|11912.13|11912.26|11912.26|11912.26|11912.26|11912.13|11912.13|0
1630423560000|2021-08-31 15:26:00|11911.03|11911.03|11910.86|11910.86|11911.03|11911.03|11910.86|11910.86|0
1630423570000|2021-08-31 15:26:10|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|11910.94|0
1630423580000|2021-08-31 15:26:20|11911.13|11911.13|11911.48|11911.48|11911.48|11911.48|11911.13|11911.13|0
1630423610000|2021-08-31 15:26:50|11911.13|11911.13|11912.36|11912.36|11912.36|11912.36|11911.13|11911.13|0
1630423620000|2021-08-31 15:27:00|11912.57|11912.57|11913.75|11913.75|11913.8|11913.8|11912.57|11912.57|0
1630423630000|2021-08-31 15:27:10|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|11913.82|0
1630423650000|2021-08-31 15:27:30|11913.56|11913.56|11913.45|11913.45|11913.63|11913.63|11913.45|11913.45|0
1630423670000|2021-08-31 15:27:50|11913.58|11913.58|11913.33|11913.33|11913.74|11913.74|11913.33|11913.33|0
1630423680000|2021-08-31 15:28:00|11913.69|11913.69|11912.82|11912.82|11913.69|11913.69|11912.82|11912.82|0
1630423690000|2021-08-31 15:28:10|11912.95|11912.95|11912.65|11912.65|11912.95|11912.95|11912.65|11912.65|0
1630423700000|2021-08-31 15:28:20|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|11911.64|0
1630423710000|2021-08-31 15:28:30|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|11911.81|0
1630423720000|2021-08-31 15:28:40|11911.94|11911.94|11911.72|11911.72|11912.3|11912.3|11911.72|11911.72|0
1630423730000|2021-08-31 15:28:50|11910.49|11910.49|11913.12|11913.12|11913.12|11913.12|11910.49|11910.49|0
1630423740000|2021-08-31 15:29:00|11912.73|11912.73|11908.79|11908.79|11912.73|11912.73|11908.79|11908.79|0
1630423760000|2021-08-31 15:29:20|11910.02|11910.02|11907.86|11907.86|11910.02|11910.02|11907.86|11907.86|0
1630423770000|2021-08-31 15:29:30|11906.86|11906.86|11908.97|11908.97|11909.27|11909.27|11906.86|11906.86|0
1630423780000|2021-08-31 15:29:40|11908.8|11908.8|11907.63|11907.63|11908.8|11908.8|11907.63|11907.63|0
1630423790000|2021-08-31 15:29:50|11907.99|11907.99|11911.57|11911.57|11912.09|11912.09|11907.77|11907.77|0
1630480500000|2021-09-01 07:15:00|11996.14|11996.14|11998.11|11998.11|11998.11|11998.11|11996.14|11996.14|0
1630480510000|2021-09-01 07:15:10|11998.33|11998.33|11996.57|11996.57|11999.56|11999.56|11996.57|11996.57|0
1630480520000|2021-09-01 07:15:20|11996.4|11996.4|11995.48|11995.48|11996.4|11996.4|11995.48|11995.48|0
1630480530000|2021-09-01 07:15:30|11996.48|11996.48|11996.48|11996.48|11996.48|11996.48|11996.48|11996.48|0
1630480540000|2021-09-01 07:15:40|11996.89|11996.89|11997.3|11997.3|11997.3|11997.3|11996.89|11996.89|0
1630480550000|2021-09-01 07:15:50|11996.92|11996.92|11996.92|11996.92|11996.92|11996.92|11996.92|11996.92|0
1630480560000|2021-09-01 07:16:00|11998.15|11998.15|11997.38|11997.38|11999.75|11999.75|11997.38|11997.38|0
1630480570000|2021-09-01 07:16:10|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|11997.12|0
1630480580000|2021-09-01 07:16:20|11996.99|11996.99|11996.75|11996.75|11996.99|11996.99|11996.75|11996.75|0
1630480590000|2021-09-01 07:16:30|11996.51|11996.51|11995.02|11995.02|11996.51|11996.51|11994.29|11994.29|0
1630480600000|2021-09-01 07:16:40|11994.76|11994.76|11993.98|11993.98|11994.76|11994.76|11993.95|11993.95|0
1630480610000|2021-09-01 07:16:50|11993.9|11993.9|11988.96|11988.96|11993.9|11993.9|11988.96|11988.96|0
1630480620000|2021-09-01 07:17:00|11989.39|11989.39|11990.4|11990.4|11990.4|11990.4|11989.39|11989.39|0
1630480630000|2021-09-01 07:17:10|11990.18|11990.18|11990.18|11990.18|11990.18|11990.18|11990.18|11990.18|0
1630480640000|2021-09-01 07:17:20|11990.83|11990.83|11991.39|11991.39|11991.39|11991.39|11990.83|11990.83|0
1630480650000|2021-09-01 07:17:30|11991.22|11991.22|11990.36|11990.36|11991.22|11991.22|11990.36|11990.36|0
1630480660000|2021-09-01 07:17:40|11989.13|11989.13|11984.56|11984.56|11989.13|11989.13|11984.56|11984.56|0
1630480670000|2021-09-01 07:17:50|11984.39|11984.39|11986.92|11986.92|11986.92|11986.92|11984.39|11984.39|0
1630480680000|2021-09-01 07:18:00|11986.22|11986.22|11985.49|11985.49|11986.22|11986.22|11985.22|11985.22|0
1630480690000|2021-09-01 07:18:10|11986.72|11986.72|11987.76|11987.76|11988.99|11988.99|11986.72|11986.72|0
1630480700000|2021-09-01 07:18:20|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|11985.75|0
1630480710000|2021-09-01 07:18:30|11985.4|11985.4|11985.4|11985.4|11985.53|11985.53|11985.4|11985.4|0
1630480720000|2021-09-01 07:18:40|11984.88|11984.88|11984.37|11984.37|11984.88|11984.88|11984.37|11984.37|0
1630480730000|2021-09-01 07:18:50|11983.72|11983.72|11982.39|11982.39|11983.94|11983.94|11982.39|11982.39|0
1630480740000|2021-09-01 07:19:00|11981.39|11981.39|11981.39|11981.39|11981.39|11981.39|11981.39|11981.39|0
1630480750000|2021-09-01 07:19:10|11982.39|11982.39|11982.1|11982.1|11982.39|11982.39|11981.75|11981.75|0
1630480760000|2021-09-01 07:19:20|11981.92|11981.92|11982.06|11982.06|11982.19|11982.19|11981.92|11981.92|0
1630480770000|2021-09-01 07:19:30|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|11982.41|0
1630480780000|2021-09-01 07:19:40|11982.4|11982.4|11984.33|11984.33|11984.46|11984.46|11982.4|11982.4|0
1630480790000|2021-09-01 07:19:50|11984.5|11984.5|11990.18|11990.18|11990.18|11990.18|11984.5|11984.5|0
1630480800000|2021-09-01 07:20:00|11989.92|11989.92|11990.33|11990.33|11991.15|11991.15|11989.92|11989.92|0
1630480810000|2021-09-01 07:20:10|11990.11|11990.11|11992.78|11992.78|11994.01|11994.01|11990.11|11990.11|0
1630480820000|2021-09-01 07:20:20|11992.37|11992.37|11992.39|11992.39|11992.39|11992.39|11991.67|11991.67|0
1630480830000|2021-09-01 07:20:30|11992.22|11992.22|11992.56|11992.56|11992.56|11992.56|11992.22|11992.22|0
1630480840000|2021-09-01 07:20:40|11991.55|11991.55|11991.2|11991.2|11991.55|11991.55|11991.2|11991.2|0
1630480850000|2021-09-01 07:20:50|11989.89|11989.89|11989.89|11989.89|11989.89|11989.89|11989.89|11989.89|0
1630480860000|2021-09-01 07:21:00|11990.32|11990.32|11992.95|11992.95|11992.95|11992.95|11990.32|11990.32|0
1630480870000|2021-09-01 07:21:10|11993.08|11993.08|11991.91|11991.91|11993.9|11993.9|11991.86|11991.86|0
1630480880000|2021-09-01 07:21:20|11994.92|11994.92|11992.91|11992.91|11994.92|11994.92|11992.91|11992.91|0
1630480890000|2021-09-01 07:21:30|11991.68|11991.68|11990.51|11990.51|11991.68|11991.68|11990.51|11990.51|0
1630480900000|2021-09-01 07:21:40|11990.34|11990.34|11989.57|11989.57|11990.34|11990.34|11989.57|11989.57|0
1630480910000|2021-09-01 07:21:50|11989.17|11989.17|11990.39|11990.39|11991.62|11991.62|11989.17|11989.17|0
1630480920000|2021-09-01 07:22:00|11990.74|11990.74|11990.17|11990.17|11990.74|11990.74|11990.17|11990.17|0
1630480930000|2021-09-01 07:22:10|11990.94|11990.94|11992.16|11992.16|11992.16|11992.16|11990.94|11990.94|0
1630480940000|2021-09-01 07:22:20|11991.75|11991.75|11991.92|11991.92|11991.92|11991.92|11991.75|11991.75|0
1630480970000|2021-09-01 07:22:50|11992.88|11992.88|11992.88|11992.88|11992.88|11992.88|11992.88|11992.88|0
1630480980000|2021-09-01 07:23:00|11992.6|11992.6|11992.6|11992.6|11992.6|11992.6|11992.6|11992.6|0
1630480990000|2021-09-01 07:23:10|11992.39|11992.39|11989.89|11989.89|11992.39|11992.39|11989.89|11989.89|0
1630481000000|2021-09-01 07:23:20|11989.76|11989.76|11990.07|11990.07|11990.07|11990.07|11989.76|11989.76|0
1630481010000|2021-09-01 07:23:30|11989.9|11989.9|11989.83|11989.83|11990.41|11990.41|11989.83|11989.83|0
1630481020000|2021-09-01 07:23:40|11990|11990|11990.26|11990.26|11990.51|11990.51|11990|11990|0
1630481030000|2021-09-01 07:23:50|11985.24|11985.24|11981.42|11981.42|11985.24|11985.24|11981.42|11981.42|0
1630481040000|2021-09-01 07:24:00|11981.77|11981.77|11981.77|11981.77|11981.77|11981.77|11981.77|11981.77|0
1630481050000|2021-09-01 07:24:10|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|11982.01|0
1630481060000|2021-09-01 07:24:20|11981.74|11981.74|11981.12|11981.12|11981.89|11981.89|11980.88|11980.88|0
1630481070000|2021-09-01 07:24:30|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|11980.31|0
1630481080000|2021-09-01 07:24:40|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|11980.04|0
1630481090000|2021-09-01 07:24:50|11978.96|11978.96|11978.96|11978.96|11978.96|11978.96|11978.96|11978.96|0
1630481100000|2021-09-01 07:25:00|11979.44|11979.44|11973.79|11973.79|11979.44|11979.44|11973.44|11973.44|0
1630481110000|2021-09-01 07:25:10|11973.55|11973.55|11972.37|11972.37|11973.55|11973.55|11971.3|11971.3|0
1630481120000|2021-09-01 07:25:20|11973.37|11973.37|11973.6|11973.6|11974.54|11974.54|11973.37|11973.37|0
1630481130000|2021-09-01 07:25:30|11974.6|11974.6|11975.61|11975.61|11975.61|11975.61|11974.6|11974.6|0
1630481150000|2021-09-01 07:25:50|11975.85|11975.85|11975.77|11975.77|11975.85|11975.85|11975.77|11975.77|0
1630481160000|2021-09-01 07:26:00|11975.55|11975.55|11975.29|11975.29|11975.55|11975.55|11975.29|11975.29|0
1630481170000|2021-09-01 07:26:10|11975.46|11975.46|11974.23|11974.23|11975.46|11975.46|11974.23|11974.23|0
1630481180000|2021-09-01 07:26:20|11973.97|11973.97|11972.15|11972.15|11973.97|11973.97|11972.15|11972.15|0
1630481190000|2021-09-01 07:26:30|11972.56|11972.56|11973.72|11973.72|11973.72|11973.72|11972.56|11972.56|0
1630481200000|2021-09-01 07:26:40|11974.59|11974.59|11973.5|11973.5|11974.59|11974.59|11973.5|11973.5|0
1630481210000|2021-09-01 07:26:50|11972.85|11972.85|11973.95|11973.95|11973.95|11973.95|11972.26|11972.26|0
1630481220000|2021-09-01 07:27:00|11974.08|11974.08|11973.91|11973.91|11974.08|11974.08|11973.91|11973.91|0
1630481230000|2021-09-01 07:27:10|11974.26|11974.26|11974.26|11974.26|11974.26|11974.26|11974.26|11974.26|0
1630481250000|2021-09-01 07:27:30|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|11974.09|0
1630481270000|2021-09-01 07:27:50|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|0
1630481280000|2021-09-01 07:28:00|11973.81|11973.81|11973.34|11973.34|11973.81|11973.81|11972.32|11972.32|0
1630481290000|2021-09-01 07:28:10|11972.42|11972.42|11971.66|11971.66|11972.42|11972.42|11971.66|11971.66|0
1630481300000|2021-09-01 07:28:20|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|11972.66|0
1630481310000|2021-09-01 07:28:30|11972.19|11972.19|11971.02|11971.02|11972.19|11972.19|11970.85|11970.85|0
1630481320000|2021-09-01 07:28:40|11970.85|11970.85|11970.95|11970.95|11971.2|11971.2|11970.85|11970.85|0
1630481330000|2021-09-01 07:28:50|11969.72|11969.72|11969.72|11969.72|11969.72|11969.72|11969.72|11969.72|0
1630481350000|2021-09-01 07:29:10|11970.37|11970.37|11970.85|11970.85|11970.85|11970.85|11970.2|11970.2|0
1630481360000|2021-09-01 07:29:20|11969.38|11969.38|11968.89|11968.89|11969.73|11969.73|11968.89|11968.89|0
1630481380000|2021-09-01 07:29:40|11968.84|11968.84|11968.84|11968.84|11968.84|11968.84|11968.84|11968.84|0
1630481390000|2021-09-01 07:29:50|11963.81|11963.81|11964.63|11964.63|11964.63|11964.63|11963.81|11963.81|0
1630481400000|2021-09-01 07:30:00|11964.46|11964.46|11972.35|11972.35|11972.35|11972.35|11964.41|11964.41|0
1630481410000|2021-09-01 07:30:10|11973.3|11973.3|11972.96|11972.96|11973.66|11973.66|11972.96|11972.96|0
1630481420000|2021-09-01 07:30:20|11972.72|11972.72|11972.39|11972.39|11972.72|11972.72|11972.04|11972.04|0
1630481440000|2021-09-01 07:30:40|11972.57|11972.57|11971.56|11971.56|11972.57|11972.57|11971.56|11971.56|0
1630481450000|2021-09-01 07:30:50|11971.8|11971.8|11972.26|11972.26|11972.26|11972.26|11971.8|11971.8|0
1630481460000|2021-09-01 07:31:00|11972.67|11972.67|11975.66|11975.66|11975.66|11975.66|11972.67|11972.67|0
1630481470000|2021-09-01 07:31:10|11975.88|11975.88|11976.11|11976.11|11976.11|11976.11|11975.88|11975.88|0
1630481480000|2021-09-01 07:31:20|11975.84|11975.84|11976.06|11976.06|11976.06|11976.06|11975.84|11975.84|0
1630481490000|2021-09-01 07:31:30|11976.22|11976.22|11973.81|11973.81|11976.22|11976.22|11971.81|11971.81|0
1630481500000|2021-09-01 07:31:40|11973.87|11973.87|11973.87|11973.87|11973.87|11973.87|11973.87|11973.87|0
1630481520000|2021-09-01 07:32:00|11974.03|11974.03|11974.87|11974.87|11974.87|11974.87|11973.87|11973.87|0
1630481530000|2021-09-01 07:32:10|11974.66|11974.66|11972.65|11972.65|11974.66|11974.66|11971.65|11971.65|0
1630481540000|2021-09-01 07:32:20|11972.92|11972.92|11972.92|11972.92|11973.09|11973.09|11972.92|11972.92|0
1630481560000|2021-09-01 07:32:40|11973.43|11973.43|11971.84|11971.84|11974.44|11974.44|11971.24|11971.24|0
1630481570000|2021-09-01 07:32:50|11971.62|11971.62|11971.24|11971.24|11971.62|11971.62|11970.8|11970.8|0
1630481580000|2021-09-01 07:33:00|11970.01|11970.01|11970.3|11970.3|11970.47|11970.47|11970.01|11970.01|0
1630481590000|2021-09-01 07:33:10|11970.13|11970.13|11968.12|11968.12|11970.13|11970.13|11968.12|11968.12|0
1630481600000|2021-09-01 07:33:20|11967.71|11967.71|11963.29|11963.29|11967.71|11967.71|11963.29|11963.29|0
1630481610000|2021-09-01 07:33:30|11963.07|11963.07|11963.24|11963.24|11963.24|11963.24|11963.07|11963.07|0
1630481620000|2021-09-01 07:33:40|11962.76|11962.76|11962.59|11962.59|11962.76|11962.76|11962.59|11962.59|0
1630481630000|2021-09-01 07:33:50|11962.51|11962.51|11962.43|11962.43|11962.51|11962.51|11962.43|11962.43|0
1630481650000|2021-09-01 07:34:10|11962.51|11962.51|11961.7|11961.7|11962.51|11962.51|11961.7|11961.7|0
1630481660000|2021-09-01 07:34:20|11962.21|11962.21|11961.97|11961.97|11962.21|11962.21|11961.97|11961.97|0
1630481680000|2021-09-01 07:34:40|11961.62|11961.62|11961.49|11961.49|11961.62|11961.62|11961.49|11961.49|0
1630481690000|2021-09-01 07:34:50|11961.35|11961.35|11961|11961|11961.35|11961.35|11961|11961|0
1630481700000|2021-09-01 07:35:00|11961.62|11961.62|11963.6|11963.6|11963.6|11963.6|11961.62|11961.62|0
1630481710000|2021-09-01 07:35:10|11964.31|11964.31|11965.53|11965.53|11965.53|11965.53|11964.31|11964.31|0
1630481720000|2021-09-01 07:35:20|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|11966.76|0
1630481730000|2021-09-01 07:35:30|11967|11967|11966.66|11966.66|11967|11967|11966.66|11966.66|0
1630481740000|2021-09-01 07:35:40|11966.51|11966.51|11966.66|11966.66|11966.66|11966.66|11966.51|11966.51|0
1630481750000|2021-09-01 07:35:50|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|11967.18|0
1630481760000|2021-09-01 07:36:00|11967.53|11967.53|11970.04|11970.04|11970.04|11970.04|11967.53|11967.53|0
1630481780000|2021-09-01 07:36:20|11968.03|11968.03|11968.03|11968.03|11968.03|11968.03|11968.03|11968.03|0
1630481790000|2021-09-01 07:36:30|11967.87|11967.87|11967.16|11967.16|11967.87|11967.87|11967.16|11967.16|0
1630481800000|2021-09-01 07:36:40|11966.34|11966.34|11964.43|11964.43|11966.34|11966.34|11964.43|11964.43|0
1630481810000|2021-09-01 07:36:50|11964.02|11964.02|11961.96|11961.96|11964.02|11964.02|11961.96|11961.96|0
1630481820000|2021-09-01 07:37:00|11961.55|11961.55|11961.68|11961.68|11961.68|11961.68|11961.55|11961.55|0
1630481840000|2021-09-01 07:37:20|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|11962.68|0
1630481850000|2021-09-01 07:37:30|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|11963.33|0
1630481860000|2021-09-01 07:37:40|11962.98|11962.98|11962.98|11962.98|11962.98|11962.98|11962.98|11962.98|0
1630481870000|2021-09-01 07:37:50|11962.63|11962.63|11961.59|11961.59|11962.63|11962.63|11961.59|11961.59|0
1630481900000|2021-09-01 07:38:20|11961.35|11961.35|11961.35|11961.35|11961.35|11961.35|11961.35|11961.35|0
1630481910000|2021-09-01 07:38:30|11962.36|11962.36|11963.06|11963.06|11963.06|11963.06|11962.36|11962.36|0
1630481940000|2021-09-01 07:39:00|11962.99|11962.99|11962.89|11962.89|11962.99|11962.99|11962.67|11962.67|0
1630481960000|2021-09-01 07:39:20|11962.65|11962.65|11962.41|11962.41|11962.65|11962.65|11962.41|11962.41|0
1630481970000|2021-09-01 07:39:30|11963.58|11963.58|11962.36|11962.36|11963.58|11963.58|11962.36|11962.36|0
1630481980000|2021-09-01 07:39:40|11963.17|11963.17|11959.08|11959.08|11963.17|11963.17|11959.08|11959.08|0
1630481990000|2021-09-01 07:39:50|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|11959.39|0
1630482000000|2021-09-01 07:40:00|11959.04|11959.04|11959.3|11959.3|11959.54|11959.54|11959.04|11959.04|0
1630482030000|2021-09-01 07:40:30|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|11960.31|0
1630482040000|2021-09-01 07:40:40|11959.9|11959.9|11960.23|11960.23|11960.23|11960.23|11959.9|11959.9|0
1630482050000|2021-09-01 07:40:50|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|0
1630482060000|2021-09-01 07:41:00|11960.8|11960.8|11962.73|11962.73|11963.08|11963.08|11960.8|11960.8|0
1630482080000|2021-09-01 07:41:20|11962.89|11962.89|11962.89|11962.89|11962.89|11962.89|11962.89|11962.89|0
1630482090000|2021-09-01 07:41:30|11962.68|11962.68|11963|11963|11963.5|11963.5|11962.68|11962.68|0
1630482100000|2021-09-01 07:41:40|11962.59|11962.59|11961.23|11961.23|11962.59|11962.59|11961.23|11961.23|0
1630482110000|2021-09-01 07:41:50|11957.55|11957.55|11958.55|11958.55|11958.55|11958.55|11957.55|11957.55|0
1630482120000|2021-09-01 07:42:00|11958.76|11958.76|11962.64|11962.64|11962.9|11962.9|11958.55|11958.55|0
1630482160000|2021-09-01 07:42:40|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|11962.87|0
1630482170000|2021-09-01 07:42:50|11963.22|11963.22|11963.3|11963.3|11963.3|11963.3|11963.22|11963.22|0
1630482190000|2021-09-01 07:43:10|11963.85|11963.85|11964.85|11964.85|11964.85|11964.85|11963.85|11963.85|0
1630482200000|2021-09-01 07:43:20|11966.08|11966.08|11967.66|11967.66|11967.66|11967.66|11966.08|11966.08|0
1630482210000|2021-09-01 07:43:30|11968.88|11968.88|11970.71|11970.71|11970.71|11970.71|11968.88|11968.88|0
1630482220000|2021-09-01 07:43:40|11970.35|11970.35|11969.12|11969.12|11970.35|11970.35|11969.12|11969.12|0
1630482230000|2021-09-01 07:43:50|11968.77|11968.77|11968.9|11968.9|11968.9|11968.9|11968.77|11968.77|0
1630482240000|2021-09-01 07:44:00|11969.31|11969.31|11968.66|11968.66|11969.31|11969.31|11968.66|11968.66|0
1630482260000|2021-09-01 07:44:20|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|0
1630482270000|2021-09-01 07:44:30|11969.24|11969.24|11967.23|11967.23|11969.24|11969.24|11967.23|11967.23|0
1630482280000|2021-09-01 07:44:40|11967.27|11967.27|11967.14|11967.14|11967.27|11967.27|11967.14|11967.14|0
1630482290000|2021-09-01 07:44:50|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|11966.32|0
1630482300000|2021-09-01 07:45:00|11966.5|11966.5|11966.63|11966.63|11966.79|11966.79|11966.5|11966.5|0
1630482310000|2021-09-01 07:45:10|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|11966.84|0
1630482320000|2021-09-01 07:45:20|11967.01|11967.01|11966.2|11966.2|11967.01|11967.01|11966.2|11966.2|0
1630482330000|2021-09-01 07:45:30|11965.96|11965.96|11969.03|11969.03|11969.03|11969.03|11965.8|11965.8|0
1630482340000|2021-09-01 07:45:40|11969.19|11969.19|11972.36|11972.36|11972.36|11972.36|11969.19|11969.19|0
1630482350000|2021-09-01 07:45:50|11971.96|11971.96|11972.69|11972.69|11972.69|11972.69|11971.96|11971.96|0
1630482360000|2021-09-01 07:46:00|11972.86|11972.86|11975.99|11975.99|11976.16|11976.16|11972.86|11972.86|0
1630482370000|2021-09-01 07:46:10|11976.99|11976.99|11976.78|11976.78|11976.99|11976.99|11976.78|11976.78|0
1630482380000|2021-09-01 07:46:20|11976.82|11976.82|11976.96|11976.96|11976.96|11976.96|11976.82|11976.82|0
1630482420000|2021-09-01 07:47:00|11976.79|11976.79|11979.43|11979.43|11979.43|11979.43|11976.79|11976.79|0
1630482430000|2021-09-01 07:47:10|11979.67|11979.67|11979.43|11979.43|11979.75|11979.75|11979.43|11979.43|0
1630482440000|2021-09-01 07:47:20|11979.75|11979.75|11979.75|11979.75|11979.75|11979.75|11979.75|11979.75|0
1630482450000|2021-09-01 07:47:30|11980.1|11980.1|11979.62|11979.62|11980.1|11980.1|11979.49|11979.49|0
1630482460000|2021-09-01 07:47:40|11979.86|11979.86|11981|11981|11981.33|11981.33|11979.86|11979.86|0
1630482470000|2021-09-01 07:47:50|11980.34|11980.34|11980.84|11980.84|11980.84|11980.84|11980.34|11980.34|0
1630482480000|2021-09-01 07:48:00|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|11981.01|0
1630482490000|2021-09-01 07:48:10|11983.02|11983.02|11984.02|11984.02|11984.02|11984.02|11983.02|11983.02|0
1630482510000|2021-09-01 07:48:30|11984.78|11984.78|11984.12|11984.12|11984.78|11984.78|11983.36|11983.36|0
1630482520000|2021-09-01 07:48:40|11984.99|11984.99|11985.04|11985.04|11985.04|11985.04|11984.99|11984.99|0
1630482530000|2021-09-01 07:48:50|11984.12|11984.12|11983.71|11983.71|11984.12|11984.12|11983.71|11983.71|0
1630482540000|2021-09-01 07:49:00|11984.23|11984.23|11985.75|11985.75|11985.75|11985.75|11984.23|11984.23|0
1630482560000|2021-09-01 07:49:20|11986.26|11986.26|11986.26|11986.26|11986.26|11986.26|11986.26|11986.26|0
1630482570000|2021-09-01 07:49:30|11986.62|11986.62|11987.38|11987.38|11987.38|11987.38|11986.62|11986.62|0
1630482580000|2021-09-01 07:49:40|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|11987.79|0
1630482590000|2021-09-01 07:49:50|11988.06|11988.06|11988.32|11988.32|11988.32|11988.32|11988.06|11988.06|0
1630482600000|2021-09-01 07:50:00|11988.84|11988.84|11988.76|11988.76|11989.27|11989.27|11988.76|11988.76|0
1630482620000|2021-09-01 07:50:20|11989.25|11989.25|11989.25|11989.25|11989.25|11989.25|11989.25|11989.25|0
1630482650000|2021-09-01 07:50:50|11989.64|11989.64|11989.64|11989.64|11989.64|11989.64|11989.64|11989.64|0
1630482660000|2021-09-01 07:51:00|11991.65|11991.65|11991.82|11991.82|11991.82|11991.82|11991.65|11991.65|0
1630482670000|2021-09-01 07:51:10|11991.74|11991.74|11991.67|11991.67|11991.74|11991.74|11991.67|11991.67|0
1630482680000|2021-09-01 07:51:20|11991.74|11991.74|11991.23|11991.23|11991.74|11991.74|11991.23|11991.23|0
1630482690000|2021-09-01 07:51:30|11990.71|11990.71|11989.92|11989.92|11990.71|11990.71|11988.7|11988.7|0
1630482700000|2021-09-01 07:51:40|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|11989.66|0
1630482710000|2021-09-01 07:51:50|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|11989.52|0
1630482720000|2021-09-01 07:52:00|11989.17|11989.17|11986.34|11986.34|11989.17|11989.17|11986.34|11986.34|0
1630482730000|2021-09-01 07:52:10|11985.84|11985.84|11984.65|11984.65|11985.84|11985.84|11984.65|11984.65|0
1630482740000|2021-09-01 07:52:20|11984.63|11984.63|11984.63|11984.63|11984.63|11984.63|11984.63|11984.63|0
1630482750000|2021-09-01 07:52:30|11984.28|11984.28|11986.29|11986.29|11986.29|11986.29|11984.28|11984.28|0
1630482760000|2021-09-01 07:52:40|11986.5|11986.5|11986.89|11986.89|11986.89|11986.89|11986.5|11986.5|0
1630482770000|2021-09-01 07:52:50|11985.88|11985.88|11986.05|11986.05|11986.05|11986.05|11985.88|11985.88|0
1630482780000|2021-09-01 07:53:00|11985.88|11985.88|11984.88|11984.88|11985.88|11985.88|11984.88|11984.88|0
1630482790000|2021-09-01 07:53:10|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|0
1630482800000|2021-09-01 07:53:20|11984.64|11984.64|11983.73|11983.73|11984.64|11984.64|11983.46|11983.46|0
1630482810000|2021-09-01 07:53:30|11983.55|11983.55|11983.55|11983.55|11983.55|11983.55|11983.55|11983.55|0
1630482820000|2021-09-01 07:53:40|11983.4|11983.4|11984|11984|11984.13|11984.13|11983.16|11983.16|0
1630482830000|2021-09-01 07:53:50|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|11983.48|0
1630482840000|2021-09-01 07:54:00|11982.47|11982.47|11982.31|11982.31|11982.47|11982.47|11982.31|11982.31|0
1630482850000|2021-09-01 07:54:10|11982.48|11982.48|11982.48|11982.48|11982.48|11982.48|11982.48|11982.48|0
1630482860000|2021-09-01 07:54:20|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|11982.31|0
1630482880000|2021-09-01 07:54:40|11982.1|11982.1|11982.1|11982.1|11982.1|11982.1|11982.1|11982.1|0
1630482890000|2021-09-01 07:54:50|11981.74|11981.74|11981.41|11981.41|11981.74|11981.74|11981.22|11981.22|0
1630482900000|2021-09-01 07:55:00|11981.17|11981.17|11981.17|11981.17|11981.17|11981.17|11981.17|11981.17|0
1630482920000|2021-09-01 07:55:20|11982.4|11982.4|11983.63|11983.63|11983.63|11983.63|11982.4|11982.4|0
1630482930000|2021-09-01 07:55:30|11983.11|11983.11|11983.53|11983.53|11983.53|11983.53|11982.3|11982.3|0
1630482940000|2021-09-01 07:55:40|11983.93|11983.93|11983.93|11983.93|11983.93|11983.93|11983.93|11983.93|0
1630482960000|2021-09-01 07:56:00|11984.18|11984.18|11983.47|11983.47|11984.18|11984.18|11983.47|11983.47|0
1630482970000|2021-09-01 07:56:10|11983.32|11983.32|11983.32|11983.32|11983.32|11983.32|11983.32|11983.32|0
1630482980000|2021-09-01 07:56:20|11983.51|11983.51|11983.56|11983.56|11983.56|11983.56|11983.51|11983.51|0
1630482990000|2021-09-01 07:56:30|11983.35|11983.35|11983.35|11983.35|11983.35|11983.35|11983.35|11983.35|0
1630483010000|2021-09-01 07:56:50|11982.99|11982.99|11981.93|11981.93|11982.99|11982.99|11981.93|11981.93|0
1630483020000|2021-09-01 07:57:00|11980.92|11980.92|11978.88|11978.88|11980.92|11980.92|11978.88|11978.88|0
1630483030000|2021-09-01 07:57:10|11978.97|11978.97|11980.03|11980.03|11980.03|11980.03|11978.97|11978.97|0
1630483040000|2021-09-01 07:57:20|11980.16|11980.16|11983.76|11983.76|11983.76|11983.76|11979.89|11979.89|0
1630483050000|2021-09-01 07:57:30|11984.77|11984.77|11984.69|11984.69|11984.77|11984.77|11984.69|11984.69|0
1630483060000|2021-09-01 07:57:40|11984.6|11984.6|11983.95|11983.95|11984.6|11984.6|11983.95|11983.95|0
1630483070000|2021-09-01 07:57:50|11983.9|11983.9|11983.68|11983.68|11983.9|11983.9|11983.68|11983.68|0
1630483080000|2021-09-01 07:58:00|11984.09|11984.09|11984.5|11984.5|11984.5|11984.5|11984.09|11984.09|0
1630483110000|2021-09-01 07:58:30|11983.23|11983.23|11983.5|11983.5|11983.5|11983.5|11983.23|11983.23|0
1630483120000|2021-09-01 07:58:40|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|0
1630483130000|2021-09-01 07:58:50|11983.2|11983.2|11983.17|11983.17|11983.2|11983.2|11983.04|11983.04|0
1630483180000|2021-09-01 07:59:40|11983.39|11983.39|11983.74|11983.74|11983.74|11983.74|11983.39|11983.39|0
1630483190000|2021-09-01 07:59:50|11984.1|11984.1|11985.87|11985.87|11986.33|11986.33|11984.1|11984.1|0
1630483210000|2021-09-01 08:00:10|11986.06|11986.06|11986.41|11986.41|11986.41|11986.41|11986.06|11986.06|0
1630483220000|2021-09-01 08:00:20|11986.85|11986.85|11986.24|11986.24|11986.85|11986.85|11986.24|11986.24|0
1630483230000|2021-09-01 08:00:30|11986.59|11986.59|11986.59|11986.59|11986.59|11986.59|11986.59|11986.59|0
1630483240000|2021-09-01 08:00:40|11986.55|11986.55|11986.77|11986.77|11986.77|11986.77|11986.55|11986.55|0
1630483260000|2021-09-01 08:01:00|11987.18|11987.18|11986.94|11986.94|11987.18|11987.18|11986.94|11986.94|0
1630483270000|2021-09-01 08:01:10|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|11987.11|0
1630483290000|2021-09-01 08:01:30|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|11987.52|0
1630483300000|2021-09-01 08:01:40|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|11988.52|0
1630483320000|2021-09-01 08:02:00|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|11989.53|0
1630483330000|2021-09-01 08:02:10|11988.82|11988.82|11988.55|11988.55|11988.82|11988.82|11988.55|11988.55|0
1630483340000|2021-09-01 08:02:20|11988.14|11988.14|11988.14|11988.14|11988.14|11988.14|11988.14|11988.14|0
1630483380000|2021-09-01 08:03:00|11988.96|11988.96|11989.01|11989.01|11989.01|11989.01|11988.55|11988.55|0
1630483390000|2021-09-01 08:03:10|11988.84|11988.84|11989.7|11989.7|11989.7|11989.7|11988.62|11988.62|0
1630483400000|2021-09-01 08:03:20|11989.53|11989.53|11990.54|11990.54|11990.54|11990.54|11988.53|11988.53|0
1630483420000|2021-09-01 08:03:40|11991.2|11991.2|11990.17|11990.17|11991.2|11991.2|11990.17|11990.17|0
1630483430000|2021-09-01 08:03:50|11989.93|11989.93|11989.41|11989.41|11989.93|11989.93|11989.41|11989.41|0
1630483450000|2021-09-01 08:04:10|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|0
1630483460000|2021-09-01 08:04:20|11987.79|11987.79|11988.79|11988.79|11988.79|11988.79|11987.79|11987.79|0
1630483480000|2021-09-01 08:04:40|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|11988.96|0
1630483500000|2021-09-01 08:05:00|11989.3|11989.3|11988.65|11988.65|11989.3|11989.3|11988.65|11988.65|0
1630483510000|2021-09-01 08:05:10|11987.42|11987.42|11983.87|11983.87|11987.42|11987.42|11983.87|11983.87|0
1630483520000|2021-09-01 08:05:20|11984.19|11984.19|11984.27|11984.27|11984.27|11984.27|11984.19|11984.19|0
1630483530000|2021-09-01 08:05:30|11984.19|11984.19|11985.87|11985.87|11986.09|11986.09|11984.19|11984.19|0
1630483540000|2021-09-01 08:05:40|11985.95|11985.95|11986.82|11986.82|11986.82|11986.82|11985.95|11985.95|0
1630483550000|2021-09-01 08:05:50|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|11986.58|0
1630483570000|2021-09-01 08:06:10|11986.42|11986.42|11988.88|11988.88|11989.23|11989.23|11986.42|11986.42|0
1630483580000|2021-09-01 08:06:20|11988.71|11988.71|11987.71|11987.71|11988.71|11988.71|11987.71|11987.71|0
1630483600000|2021-09-01 08:06:40|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|0
1630483610000|2021-09-01 08:06:50|11988.8|11988.8|11985.17|11985.17|11988.8|11988.8|11985.17|11985.17|0
1630483620000|2021-09-01 08:07:00|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|11984.93|0
1630483630000|2021-09-01 08:07:10|11985.34|11985.34|11985.42|11985.42|11985.42|11985.42|11985.34|11985.34|0
1630483640000|2021-09-01 08:07:20|11985.15|11985.15|11985.15|11985.15|11985.15|11985.15|11985.15|11985.15|0
1630483650000|2021-09-01 08:07:30|11984.75|11984.75|11982.94|11982.94|11984.75|11984.75|11982.94|11982.94|0
1630483660000|2021-09-01 08:07:40|11982.72|11982.72|11982.38|11982.38|11982.72|11982.72|11982.38|11982.38|0
1630483670000|2021-09-01 08:07:50|11981.76|11981.76|11982.99|11982.99|11982.99|11982.99|11981.76|11981.76|0
1630483680000|2021-09-01 08:08:00|11984|11984|11983.85|11983.85|11984|11984|11983.85|11983.85|0
1630483700000|2021-09-01 08:08:20|11983.93|11983.93|11983.41|11983.41|11983.93|11983.93|11983.41|11983.41|0
1630483710000|2021-09-01 08:08:30|11982.18|11982.18|11981.65|11981.65|11982.18|11982.18|11981.65|11981.65|0
1630483720000|2021-09-01 08:08:40|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|11982.06|0
1630483730000|2021-09-01 08:08:50|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|11981.89|0
1630483760000|2021-09-01 08:09:20|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|11981.72|0
1630483770000|2021-09-01 08:09:30|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|11981.86|0
1630483790000|2021-09-01 08:09:50|11982.08|11982.08|11982.43|11982.43|11982.43|11982.43|11982.08|11982.08|0
1630483800000|2021-09-01 08:10:00|11983.44|11983.44|11983.03|11983.03|11983.44|11983.44|11983.03|11983.03|0
1630483810000|2021-09-01 08:10:10|11983.38|11983.38|11986.68|11986.68|11986.68|11986.68|11983.38|11983.38|0
1630483830000|2021-09-01 08:10:30|11986.33|11986.33|11986.16|11986.16|11986.33|11986.33|11986.16|11986.16|0
1630483840000|2021-09-01 08:10:40|11986.51|11986.51|11986.72|11986.72|11986.72|11986.72|11986.51|11986.51|0
1630483850000|2021-09-01 08:10:50|11986.89|11986.89|11987.05|11987.05|11987.05|11987.05|11986.89|11986.89|0
1630483860000|2021-09-01 08:11:00|11986.82|11986.82|11987.46|11987.46|11987.46|11987.46|11986.82|11986.82|0
1630483870000|2021-09-01 08:11:10|11987.29|11987.29|11988.45|11988.45|11990.46|11990.46|11987.29|11987.29|0
1630483880000|2021-09-01 08:11:20|11988.21|11988.21|11986.8|11986.8|11988.21|11988.21|11986.8|11986.8|0
1630483900000|2021-09-01 08:11:40|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|11986.45|0
1630483910000|2021-09-01 08:11:50|11986.21|11986.21|11986.45|11986.45|11986.45|11986.45|11986.21|11986.21|0
1630483920000|2021-09-01 08:12:00|11986.66|11986.66|11986.51|11986.51|11986.66|11986.66|11986.51|11986.51|0
1630483930000|2021-09-01 08:12:10|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|11986.17|0
1630483940000|2021-09-01 08:12:20|11986.4|11986.4|11987.42|11987.42|11987.42|11987.42|11986.19|11986.19|0
1630483970000|2021-09-01 08:12:50|11987.93|11987.93|11987.93|11987.93|11987.93|11987.93|11987.93|11987.93|0
1630483980000|2021-09-01 08:13:00|11988.34|11988.34|11991.04|11991.04|11991.04|11991.04|11988.34|11988.34|0
1630484030000|2021-09-01 08:13:50|11990.87|11990.87|11991|11991|11991.05|11991.05|11990.87|11990.87|0
1630484040000|2021-09-01 08:14:00|11991.09|11991.09|11991.11|11991.11|11991.11|11991.11|11991.09|11991.09|0
1630484060000|2021-09-01 08:14:20|11990.4|11990.4|11989.48|11989.48|11990.4|11990.4|11989.48|11989.48|0
1630484070000|2021-09-01 08:14:30|11989.08|11989.08|11988.07|11988.07|11989.08|11989.08|11988.07|11988.07|0
1630484100000|2021-09-01 08:15:00|11988|11988|11989.14|11989.14|11989.36|11989.36|11988|11988|0
1630484110000|2021-09-01 08:15:10|11988.97|11988.97|11989.48|11989.48|11989.48|11989.48|11988.97|11988.97|0
1630484120000|2021-09-01 08:15:20|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|11990.55|0
1630484130000|2021-09-01 08:15:30|11991.55|11991.55|11993.43|11993.43|11993.43|11993.43|11991.55|11991.55|0
1630484140000|2021-09-01 08:15:40|11994.66|11994.66|11994.66|11994.66|11994.66|11994.66|11994.66|11994.66|0
1630484150000|2021-09-01 08:15:50|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|0
1630484160000|2021-09-01 08:16:00|11995.16|11995.16|11994.81|11994.81|11995.16|11995.16|11994.81|11994.81|0
1630484190000|2021-09-01 08:16:30|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|11994.68|0
1630484210000|2021-09-01 08:16:50|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|11994.55|0
1630484220000|2021-09-01 08:17:00|11995.78|11995.78|11996.31|11996.31|11997.01|11997.01|11995.6|11995.6|0
1630484250000|2021-09-01 08:17:30|11996.43|11996.43|11996.51|11996.51|11996.51|11996.51|11996.43|11996.43|0
1630484280000|2021-09-01 08:18:00|11997.02|11997.02|12004.03|12004.03|12004.03|12004.03|11997.02|11997.02|0
1630484290000|2021-09-01 08:18:10|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|0
1630484310000|2021-09-01 08:18:30|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|12006.55|0
1630484320000|2021-09-01 08:18:40|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|0
1630484330000|2021-09-01 08:18:50|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|12008.15|0
1630484340000|2021-09-01 08:19:00|12007.56|12007.56|12007.57|12007.57|12007.78|12007.78|12007.56|12007.56|0
1630484350000|2021-09-01 08:19:10|12006.35|12006.35|12005.91|12005.91|12006.35|12006.35|12005.91|12005.91|0
1630484360000|2021-09-01 08:19:20|12006.45|12006.45|12006.45|12006.45|12006.45|12006.45|12006.45|12006.45|0
1630484420000|2021-09-01 08:20:20|12006.62|12006.62|12007.1|12007.1|12007.1|12007.1|12006.62|12006.62|0
1630484430000|2021-09-01 08:20:30|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|0
1630484440000|2021-09-01 08:20:40|12007.16|12007.16|12007.13|12007.13|12007.16|12007.16|12007.13|12007.13|0
1630484460000|2021-09-01 08:21:00|12007.02|12007.02|12006.97|12006.97|12007.24|12007.24|12006.97|12006.97|0
1630484470000|2021-09-01 08:21:10|12007.16|12007.16|12007.78|12007.78|12007.97|12007.97|12007.16|12007.16|0
1630484480000|2021-09-01 08:21:20|12007.94|12007.94|12005.94|12005.94|12007.94|12007.94|12005.94|12005.94|0
1630484490000|2021-09-01 08:21:30|12004.93|12004.93|12004.92|12004.92|12005.13|12005.13|12004.92|12004.92|0
1630484510000|2021-09-01 08:21:50|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|12003.69|0
1630484550000|2021-09-01 08:22:30|12005.7|12005.7|12005.7|12005.7|12005.7|12005.7|12005.7|12005.7|0
1630484570000|2021-09-01 08:22:50|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|12005.62|0
1630484590000|2021-09-01 08:23:10|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|0
1630484610000|2021-09-01 08:23:30|12006.41|12006.41|12004.62|12004.62|12006.41|12006.41|12004.4|12004.4|0
1630484620000|2021-09-01 08:23:40|12005.62|12005.62|12004.4|12004.4|12005.62|12005.62|12004.4|12004.4|0
1630484630000|2021-09-01 08:23:50|12004.19|12004.19|12004.33|12004.33|12004.33|12004.33|12004.19|12004.19|0
1630484660000|2021-09-01 08:24:20|12003.33|12003.33|12001.91|12001.91|12003.33|12003.33|12001.91|12001.91|0
1630484690000|2021-09-01 08:24:50|12000.5|12000.5|12001.94|12001.94|12001.94|12001.94|12000.5|12000.5|0
1630484700000|2021-09-01 08:25:00|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|12002.1|0
1630484710000|2021-09-01 08:25:10|12002.41|12002.41|12002.23|12002.23|12002.41|12002.41|12002.23|12002.23|0
1630484720000|2021-09-01 08:25:20|12001.22|12001.22|12001.38|12001.38|12001.38|12001.38|12001.22|12001.22|0
1630484730000|2021-09-01 08:25:30|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|12002.39|0
1630484770000|2021-09-01 08:26:10|12002.23|12002.23|12002.02|12002.02|12002.23|12002.23|12002.02|12002.02|0
1630484780000|2021-09-01 08:26:20|12001.01|12001.01|12000.01|12000.01|12001.01|12001.01|12000.01|12000.01|0
1630484790000|2021-09-01 08:26:30|11999.3|11999.3|11999.25|11999.25|11999.66|11999.66|11999.25|11999.25|0
1630484840000|2021-09-01 08:27:20|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|11999.66|0
1630484850000|2021-09-01 08:27:30|12000.66|12000.66|12001.66|12001.66|12001.66|12001.66|12000.66|12000.66|0
1630484860000|2021-09-01 08:27:40|12000.66|12000.66|11999.66|11999.66|12000.66|12000.66|11999.66|11999.66|0
1630484870000|2021-09-01 08:27:50|12000.66|12000.66|12000.66|12000.66|12000.66|12000.66|12000.66|12000.66|0
1630484890000|2021-09-01 08:28:10|12000.49|12000.49|12000.49|12000.49|12000.49|12000.49|12000.49|12000.49|0
1630484900000|2021-09-01 08:28:20|12000.7|12000.7|12000.7|12000.7|12000.7|12000.7|12000.7|12000.7|0
1630484910000|2021-09-01 08:28:30|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|12001.93|0
1630484920000|2021-09-01 08:28:40|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|12002.64|0
1630484930000|2021-09-01 08:28:50|12003.05|12003.05|12002.64|12002.64|12003.05|12003.05|12002.64|12002.64|0
1630484950000|2021-09-01 08:29:10|12003.05|12003.05|12004.63|12004.63|12004.63|12004.63|12003.05|12003.05|0
1630484960000|2021-09-01 08:29:20|12004.85|12004.85|12005.24|12005.24|12005.24|12005.24|12004.85|12004.85|0
1630484980000|2021-09-01 08:29:40|12004.83|12004.83|12006.08|12006.08|12006.08|12006.08|12004.83|12004.83|0
1630485000000|2021-09-01 08:30:00|12006.62|12006.62|12006.48|12006.48|12006.88|12006.88|12006.48|12006.48|0
1630485070000|2021-09-01 08:31:10|12006.31|12006.31|12006.2|12006.2|12006.31|12006.31|12006.2|12006.2|0
1630485080000|2021-09-01 08:31:20|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|0
1630485100000|2021-09-01 08:31:40|12005.67|12005.67|12005.67|12005.67|12005.67|12005.67|12005.67|12005.67|0
1630485110000|2021-09-01 08:31:50|12004.44|12004.44|12004.03|12004.03|12004.44|12004.44|12004.03|12004.03|0
1630485120000|2021-09-01 08:32:00|12004.46|12004.46|12002.02|12002.02|12004.46|12004.46|12002.02|12002.02|0
1630485130000|2021-09-01 08:32:10|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|12001.02|0
1630485140000|2021-09-01 08:32:20|12001.23|12001.23|12002.24|12002.24|12002.24|12002.24|12001.23|12001.23|0
1630485160000|2021-09-01 08:32:40|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|0
1630485170000|2021-09-01 08:32:50|12002.85|12002.85|12002.14|12002.14|12002.85|12002.85|12002.14|12002.14|0
1630485190000|2021-09-01 08:33:10|12003.34|12003.34|12003.13|12003.13|12003.34|12003.34|12003.13|12003.13|0
1630485200000|2021-09-01 08:33:20|12002.65|12002.65|12002.17|12002.17|12002.65|12002.65|12001.93|12001.93|0
1630485210000|2021-09-01 08:33:30|12002.38|12002.38|12003.45|12003.45|12003.45|12003.45|12002.38|12002.38|0
1630485220000|2021-09-01 08:33:40|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|12003.05|0
1630485230000|2021-09-01 08:33:50|12004.06|12004.06|12002.86|12002.86|12004.06|12004.06|12002.86|12002.86|0
1630485240000|2021-09-01 08:34:00|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|0
1630485270000|2021-09-01 08:34:30|12002.77|12002.77|12002.77|12002.77|12002.77|12002.77|12002.77|12002.77|0
1630485280000|2021-09-01 08:34:40|12003.13|12003.13|12002.36|12002.36|12003.13|12003.13|12002.12|12002.12|0
1630485310000|2021-09-01 08:35:10|12001.35|12001.35|12000.95|12000.95|12001.35|12001.35|12000.95|12000.95|0
1630485320000|2021-09-01 08:35:20|12000.76|12000.76|12000.04|12000.04|12000.76|12000.76|12000.04|12000.04|0
1630485330000|2021-09-01 08:35:30|11999.03|11999.03|11998.81|11998.81|11999.03|11999.03|11997.81|11997.81|0
1630485340000|2021-09-01 08:35:40|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|11997.99|0
1630485360000|2021-09-01 08:36:00|11997.51|11997.51|11996.73|11996.73|11997.51|11997.51|11995.72|11995.72|0
1630485380000|2021-09-01 08:36:20|11996.88|11996.88|11996.97|11996.97|11996.97|11996.97|11996.8|11996.8|0
1630485390000|2021-09-01 08:36:30|11997.32|11997.32|11997.45|11997.45|11997.71|11997.71|11997.32|11997.32|0
1630485400000|2021-09-01 08:36:40|11997.32|11997.32|11997.18|11997.18|11997.32|11997.32|11997.18|11997.18|0
1630485420000|2021-09-01 08:37:00|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|0
1630485440000|2021-09-01 08:37:20|11997.07|11997.07|11997.31|11997.31|11997.31|11997.31|11997.07|11997.07|0
1630485450000|2021-09-01 08:37:30|11997.39|11997.39|11997.15|11997.15|11997.39|11997.39|11997.15|11997.15|0
1630485460000|2021-09-01 08:37:40|11997.75|11997.75|11995.76|11995.76|11997.75|11997.75|11995.76|11995.76|0
1630485470000|2021-09-01 08:37:50|11995.59|11995.59|11995.52|11995.52|11995.59|11995.59|11995.52|11995.52|0
1630485480000|2021-09-01 08:38:00|11995.25|11995.25|11995.47|11995.47|11995.47|11995.47|11995.12|11995.12|0
1630485490000|2021-09-01 08:38:10|11996.7|11996.7|11996.57|11996.57|11996.7|11996.7|11996.57|11996.57|0
1630485500000|2021-09-01 08:38:20|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|0
1630485510000|2021-09-01 08:38:30|11995.4|11995.4|11993.96|11993.96|11995.4|11995.4|11993.96|11993.96|0
1630485520000|2021-09-01 08:38:40|11993.79|11993.79|11993.79|11993.79|11993.79|11993.79|11993.79|11993.79|0
1630485530000|2021-09-01 08:38:50|11993.71|11993.71|11993.89|11993.89|11993.93|11993.93|11993.67|11993.67|0
1630485540000|2021-09-01 08:39:00|11993.48|11993.48|11993.82|11993.82|11993.82|11993.82|11993.48|11993.48|0
1630485550000|2021-09-01 08:39:10|11993.65|11993.65|11993.65|11993.65|11993.65|11993.65|11993.65|11993.65|0
1630485560000|2021-09-01 08:39:20|11993.44|11993.44|11993.89|11993.89|11993.89|11993.89|11993.44|11993.44|0
1630485590000|2021-09-01 08:39:50|11994.11|11994.11|11995.11|11995.11|11995.11|11995.11|11994.11|11994.11|0
1630485600000|2021-09-01 08:40:00|11995.59|11995.59|11995.82|11995.82|11995.82|11995.82|11995.35|11995.35|0
1630485610000|2021-09-01 08:40:10|11996.18|11996.18|11995.36|11995.36|11996.18|11996.18|11995.36|11995.36|0
1630485620000|2021-09-01 08:40:20|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|11995.54|0
1630485660000|2021-09-01 08:41:00|11996.55|11996.55|11996.98|11996.98|11996.98|11996.98|11996.55|11996.55|0
1630485690000|2021-09-01 08:41:30|11997.99|11997.99|11998.34|11998.34|11998.34|11998.34|11997.99|11997.99|0
1630485700000|2021-09-01 08:41:40|11998.51|11998.51|11999.08|11999.08|11999.21|11999.21|11998.51|11998.51|0
1630485710000|2021-09-01 08:41:50|11998.92|11998.92|11998.92|11998.92|11998.92|11998.92|11998.92|11998.92|0
1630485720000|2021-09-01 08:42:00|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|11999.05|0
1630485730000|2021-09-01 08:42:10|11998.92|11998.92|11999.24|11999.24|11999.24|11999.24|11998.92|11998.92|0
1630485760000|2021-09-01 08:42:40|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|0
1630485770000|2021-09-01 08:42:50|11999.57|11999.57|12002.65|12002.65|12002.65|12002.65|11999.57|11999.57|0
1630485790000|2021-09-01 08:43:10|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|12002.71|0
1630485800000|2021-09-01 08:43:20|12002.63|12002.63|12002.6|12002.6|12002.63|12002.63|12002.6|12002.6|0
1630485810000|2021-09-01 08:43:30|12002.95|12002.95|12002.56|12002.56|12003.1|12003.1|12002.56|12002.56|0
1630485820000|2021-09-01 08:43:40|12001.75|12001.75|12003.3|12003.3|12003.3|12003.3|12001.75|12001.75|0
1630485830000|2021-09-01 08:43:50|12002.89|12002.89|12002.67|12002.67|12002.89|12002.89|12002.67|12002.67|0
1630485840000|2021-09-01 08:44:00|12003.08|12003.08|12002.45|12002.45|12003.27|12003.27|12002.04|12002.04|0
1630485870000|2021-09-01 08:44:30|12002.04|12002.04|12002.97|12002.97|12002.97|12002.97|12002.04|12002.04|0
1630485880000|2021-09-01 08:44:40|12002.56|12002.56|12002.83|12002.83|12002.83|12002.83|12002.56|12002.56|0
1630485890000|2021-09-01 08:44:50|12003.26|12003.26|12003.26|12003.26|12003.26|12003.26|12003.26|12003.26|0
1630485900000|2021-09-01 08:45:00|12003.67|12003.67|12003.67|12003.67|12003.67|12003.67|12003.67|12003.67|0
1630485950000|2021-09-01 08:45:50|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|12002.44|0
1630485960000|2021-09-01 08:46:00|12002.61|12002.61|12005.91|12005.91|12006.36|12006.36|12002.61|12002.61|0
1630485970000|2021-09-01 08:46:10|12005.83|12005.83|12005.75|12005.75|12005.83|12005.83|12005.75|12005.75|0
1630485990000|2021-09-01 08:46:30|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|0
1630486000000|2021-09-01 08:46:40|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|12005.1|0
1630486020000|2021-09-01 08:47:00|12003.69|12003.69|12004.33|12004.33|12004.33|12004.33|12003.69|12003.69|0
1630486030000|2021-09-01 08:47:10|12004.1|12004.1|12003.95|12003.95|12004.1|12004.1|12003.69|12003.69|0
1630486050000|2021-09-01 08:47:30|12004.09|12004.09|12004.09|12004.09|12004.09|12004.09|12004.09|12004.09|0
1630486070000|2021-09-01 08:47:50|12003.73|12003.73|12003.73|12003.73|12003.73|12003.73|12003.73|12003.73|0
1630486080000|2021-09-01 08:48:00|12003.32|12003.32|12003.73|12003.73|12003.73|12003.73|12003.32|12003.32|0
1630486100000|2021-09-01 08:48:20|12005.58|12005.58|12004.96|12004.96|12005.58|12005.58|12004.96|12004.96|0
1630486110000|2021-09-01 08:48:30|12005.13|12005.13|12005.59|12005.59|12005.59|12005.59|12005.13|12005.13|0
1630486120000|2021-09-01 08:48:40|12005.85|12005.85|12005.98|12005.98|12005.98|12005.98|12005.85|12005.85|0
1630486140000|2021-09-01 08:49:00|12006.15|12006.15|12006.42|12006.42|12006.42|12006.42|12005.94|12005.94|0
1630486150000|2021-09-01 08:49:10|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|0
1630486160000|2021-09-01 08:49:20|12005.77|12005.77|12005.77|12005.77|12005.94|12005.94|12005.77|12005.77|0
1630486170000|2021-09-01 08:49:30|12005.07|12005.07|12005.08|12005.08|12005.42|12005.42|12005.07|12005.07|0
1630486190000|2021-09-01 08:49:50|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|0
1630486200000|2021-09-01 08:50:00|12005.67|12005.67|12006.74|12006.74|12006.74|12006.74|12005.67|12005.67|0
1630486210000|2021-09-01 08:50:10|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|0
1630486260000|2021-09-01 08:51:00|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|12007.31|0
1630486270000|2021-09-01 08:51:10|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|12007.66|0
1630486280000|2021-09-01 08:51:20|12007.25|12007.25|12008.48|12008.48|12008.48|12008.48|12007.25|12007.25|0
1630486290000|2021-09-01 08:51:30|12008.07|12008.07|12008.07|12008.07|12008.07|12008.07|12008.07|12008.07|0
1630486300000|2021-09-01 08:51:40|12006.84|12006.84|12005.2|12005.2|12006.84|12006.84|12005.2|12005.2|0
1630486320000|2021-09-01 08:52:00|12005.56|12005.56|12005.78|12005.78|12005.78|12005.78|12005.56|12005.56|0
1630486340000|2021-09-01 08:52:20|12005.42|12005.42|12005.34|12005.34|12005.42|12005.42|12005.19|12005.19|0
1630486350000|2021-09-01 08:52:30|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|0
1630486360000|2021-09-01 08:52:40|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|0
1630486370000|2021-09-01 08:52:50|12005.19|12005.19|12005.12|12005.12|12005.19|12005.19|12005.12|12005.12|0
1630486410000|2021-09-01 08:53:30|12004.11|12004.11|11998.11|11998.11|12004.11|12004.11|11997.64|11997.64|0
1630486420000|2021-09-01 08:53:40|11997.94|11997.94|11997.77|11997.77|11998.11|11998.11|11997.77|11997.77|0
1630486430000|2021-09-01 08:53:50|11997.6|11997.6|11996.97|11996.97|11997.6|11997.6|11996.97|11996.97|0
1630486440000|2021-09-01 08:54:00|11996.81|11996.81|11996.65|11996.65|11996.81|11996.81|11996.57|11996.57|0
1630486460000|2021-09-01 08:54:20|11996.48|11996.48|11996.48|11996.48|11996.48|11996.48|11996.48|11996.48|0
1630486470000|2021-09-01 08:54:30|11996.12|11996.12|11996.48|11996.48|11996.48|11996.48|11996.12|11996.12|0
1630486510000|2021-09-01 08:55:10|11997.48|11997.48|11998.41|11998.41|11998.49|11998.49|11997.48|11997.48|0
1630486530000|2021-09-01 08:55:30|11998.75|11998.75|11999.57|11999.57|11999.57|11999.57|11998.75|11998.75|0
1630486540000|2021-09-01 08:55:40|11999.16|11999.16|11999.37|11999.37|11999.37|11999.37|11999.16|11999.16|0
1630486560000|2021-09-01 08:56:00|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|12000.18|0
1630486580000|2021-09-01 08:56:20|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|0
1630486590000|2021-09-01 08:56:30|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|12000.24|0
1630486600000|2021-09-01 08:56:40|12000|12000|12000|12000|12000|12000|12000|12000|0
1630486610000|2021-09-01 08:56:50|11999.65|11999.65|11999.65|11999.65|11999.65|11999.65|11999.65|11999.65|0
1630486620000|2021-09-01 08:57:00|11999.93|11999.93|11999.53|11999.53|11999.93|11999.93|11999.53|11999.53|0
1630486640000|2021-09-01 08:57:20|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|0
1630486660000|2021-09-01 08:57:40|11999.26|11999.26|11999.26|11999.26|11999.26|11999.26|11999.26|11999.26|0
1630486690000|2021-09-01 08:58:10|11998.97|11998.97|11999.54|11999.54|11999.54|11999.54|11998.97|11998.97|0
1630486700000|2021-09-01 08:58:20|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|11999.97|0
1630486720000|2021-09-01 08:58:40|12000.98|12000.98|12001.24|12001.24|12001.24|12001.24|12000.98|12000.98|0
1630486730000|2021-09-01 08:58:50|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|0
1630486740000|2021-09-01 08:59:00|12000.9|12000.9|12000.77|12000.77|12000.9|12000.9|12000.77|12000.77|0
1630486760000|2021-09-01 08:59:20|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|12000.94|0
1630486790000|2021-09-01 08:59:50|12001.08|12001.08|12001.21|12001.21|12001.21|12001.21|12001.08|12001.08|0
1630486800000|2021-09-01 09:00:00|12000.81|12000.81|11999.47|11999.47|12000.81|12000.81|11999.47|11999.47|0
1630486810000|2021-09-01 09:00:10|11998.9|11998.9|11998.9|11998.9|11998.9|11998.9|11998.9|11998.9|0
1630486820000|2021-09-01 09:00:20|11998.76|11998.76|11998.76|11998.76|11998.76|11998.76|11998.76|11998.76|0
1630486850000|2021-09-01 09:00:50|11998.68|11998.68|11999.06|11999.06|11999.06|11999.06|11998.68|11998.68|0
1630486860000|2021-09-01 09:01:00|12000.06|12000.06|12000.06|12000.06|12000.06|12000.06|12000.06|12000.06|0
1630486880000|2021-09-01 09:01:20|12000.5|12000.5|12000.85|12000.85|12000.85|12000.85|12000.5|12000.5|0
1630486910000|2021-09-01 09:01:50|12000.5|12000.5|12000.91|12000.91|12000.91|12000.91|12000.5|12000.5|0
1630486920000|2021-09-01 09:02:00|12001.08|12001.08|12001.51|12001.51|12001.56|12001.56|12001.08|12001.08|0
1630486930000|2021-09-01 09:02:10|12001.75|12001.75|12001.51|12001.51|12001.75|12001.75|12001.51|12001.51|0
1630486980000|2021-09-01 09:03:00|12001.75|12001.75|12001.92|12001.92|12001.92|12001.92|12001.75|12001.75|0
1630487000000|2021-09-01 09:03:20|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1630487010000|2021-09-01 09:03:30|12001.98|12001.98|12001.98|12001.98|12001.98|12001.98|12001.98|12001.98|0
1630487030000|2021-09-01 09:03:50|12002.55|12002.55|12002.55|12002.55|12002.55|12002.55|12002.55|12002.55|0
1630487040000|2021-09-01 09:04:00|12002.72|12002.72|12004.08|12004.08|12004.08|12004.08|12002.72|12002.72|0
1630487050000|2021-09-01 09:04:10|12004.49|12004.49|12005.18|12005.18|12005.18|12005.18|12004.49|12004.49|0
1630487060000|2021-09-01 09:04:20|12005.01|12005.01|12006.01|12006.01|12006.01|12006.01|12005.01|12005.01|0
1630487070000|2021-09-01 09:04:30|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|0
1630487090000|2021-09-01 09:04:50|12006.29|12006.29|12006.51|12006.51|12006.51|12006.51|12006.29|12006.29|0
1630487100000|2021-09-01 09:05:00|12006.1|12006.1|12011.26|12011.26|12011.26|12011.26|12006.1|12006.1|0
1630487110000|2021-09-01 09:05:10|12011.31|12011.31|12010.08|12010.08|12011.58|12011.58|12010.08|12010.08|0
1630487130000|2021-09-01 09:05:30|12010.26|12010.26|12010.53|12010.53|12010.69|12010.69|12010.26|12010.26|0
1630487150000|2021-09-01 09:05:50|12010.4|12010.4|12010.4|12010.4|12010.4|12010.4|12010.4|12010.4|0
1630487170000|2021-09-01 09:06:10|12010.18|12010.18|12010.18|12010.18|12010.18|12010.18|12010.18|12010.18|0
1630487180000|2021-09-01 09:06:20|12010.35|12010.35|12010.35|12010.35|12010.35|12010.35|12010.35|12010.35|0
1630487190000|2021-09-01 09:06:30|12009.74|12009.74|12009.74|12009.74|12009.74|12009.74|12009.74|12009.74|0
1630487210000|2021-09-01 09:06:50|12010.96|12010.96|12010.67|12010.67|12010.96|12010.96|12010.67|12010.67|0
1630487220000|2021-09-01 09:07:00|12010.59|12010.59|12010.37|12010.37|12010.59|12010.59|12010.37|12010.37|0
1630487230000|2021-09-01 09:07:10|12009.67|12009.67|12009.51|12009.51|12009.67|12009.67|12009.51|12009.51|0
1630487240000|2021-09-01 09:07:20|12009.38|12009.38|12009.38|12009.38|12009.38|12009.38|12009.38|12009.38|0
1630487280000|2021-09-01 09:08:00|12009.55|12009.55|12007.91|12007.91|12009.55|12009.55|12007.91|12007.91|0
1630487290000|2021-09-01 09:08:10|12006.91|12006.91|12005.49|12005.49|12006.91|12006.91|12005.49|12005.49|0
1630487300000|2021-09-01 09:08:20|12004.49|12004.49|12006.49|12006.49|12006.49|12006.49|12004.25|12004.25|0
1630487320000|2021-09-01 09:08:40|12006.08|12006.08|12006.49|12006.49|12006.49|12006.49|12006.08|12006.08|0
1630487330000|2021-09-01 09:08:50|12006.31|12006.31|12006.14|12006.14|12006.31|12006.31|12006.14|12006.14|0
1630487340000|2021-09-01 09:09:00|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|12006.31|0
1630487350000|2021-09-01 09:09:10|12008.32|12008.32|12008.3|12008.3|12008.32|12008.32|12008.11|12008.11|0
1630487370000|2021-09-01 09:09:30|12008.51|12008.51|12010.38|12010.38|12010.38|12010.38|12008.51|12008.51|0
1630487390000|2021-09-01 09:09:50|12010.6|12010.6|12010.6|12010.6|12010.6|12010.6|12010.6|12010.6|0
1630487400000|2021-09-01 09:10:00|12010.81|12010.81|12010.6|12010.6|12010.81|12010.81|12010.6|12010.6|0
1630487410000|2021-09-01 09:10:10|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|0
1630487420000|2021-09-01 09:10:20|12010.94|12010.94|12012.11|12012.11|12012.35|12012.35|12010.94|12010.94|0
1630487440000|2021-09-01 09:10:40|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|0
1630487450000|2021-09-01 09:10:50|12009.96|12009.96|12009.82|12009.82|12009.96|12009.96|12009.82|12009.82|0
1630487480000|2021-09-01 09:11:20|12009.41|12009.41|12009.41|12009.41|12009.41|12009.41|12009.41|12009.41|0
1630487490000|2021-09-01 09:11:30|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|12010.41|0
1630487500000|2021-09-01 09:11:40|12009.41|12009.41|12009.41|12009.41|12009.41|12009.41|12009.41|12009.41|0
1630487520000|2021-09-01 09:12:00|12010.12|12010.12|12010.29|12010.29|12010.29|12010.29|12010.12|12010.12|0
1630487560000|2021-09-01 09:12:40|12010.21|12010.21|12010.38|12010.38|12010.38|12010.38|12010.21|12010.21|0
1630487570000|2021-09-01 09:12:50|12011.61|12011.61|12011.61|12011.61|12011.61|12011.61|12011.61|12011.61|0
1630487580000|2021-09-01 09:13:00|12011.88|12011.88|12011.88|12011.88|12011.88|12011.88|12011.88|12011.88|0
1630487590000|2021-09-01 09:13:10|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|12012.05|0
1630487600000|2021-09-01 09:13:20|12011.64|12011.64|12011.64|12011.64|12011.64|12011.64|12011.64|12011.64|0
1630487610000|2021-09-01 09:13:30|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|12011.99|0
1630487640000|2021-09-01 09:14:00|12011.78|12011.78|12011.56|12011.56|12011.78|12011.78|12011.56|12011.56|0
1630487700000|2021-09-01 09:15:00|12010.56|12010.56|12009.79|12009.79|12010.56|12010.56|12009.55|12009.55|0
1630487710000|2021-09-01 09:15:10|12010.79|12010.79|12008.21|12008.21|12011.67|12011.67|12008.21|12008.21|0
1630487720000|2021-09-01 09:15:20|12007.69|12007.69|12007.44|12007.44|12007.69|12007.69|12007.44|12007.44|0
1630487760000|2021-09-01 09:16:00|12007.27|12007.27|12007.27|12007.27|12007.27|12007.27|12007.27|12007.27|0
1630487770000|2021-09-01 09:16:10|12007.61|12007.61|12007.69|12007.69|12007.69|12007.69|12007.61|12007.61|0
1630487780000|2021-09-01 09:16:20|12005.68|12005.68|12004.67|12004.67|12005.68|12005.68|12004.67|12004.67|0
1630487790000|2021-09-01 09:16:30|12002.66|12002.66|12005.68|12005.68|12005.68|12005.68|12002.66|12002.66|0
1630487800000|2021-09-01 09:16:40|12005.76|12005.76|12005.76|12005.76|12005.76|12005.76|12005.76|12005.76|0
1630487810000|2021-09-01 09:16:50|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|12006.76|0
1630487820000|2021-09-01 09:17:00|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|12006.52|0
1630487840000|2021-09-01 09:17:20|12006.93|12006.93|12006.93|12006.93|12006.93|12006.93|12006.93|12006.93|0
1630487870000|2021-09-01 09:17:50|12006.67|12006.67|12006.58|12006.58|12006.67|12006.67|12006.31|12006.31|0
1630487900000|2021-09-01 09:18:20|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|0
1630487940000|2021-09-01 09:19:00|12006.44|12006.44|12003.43|12003.43|12006.44|12006.44|12003.43|12003.43|0
1630487950000|2021-09-01 09:19:10|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|0
1630487960000|2021-09-01 09:19:20|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|12002.61|0
1630487970000|2021-09-01 09:19:30|12002.84|12002.84|12004.5|12004.5|12004.5|12004.5|12002.49|12002.49|0
1630487990000|2021-09-01 09:19:50|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|0
1630488000000|2021-09-01 09:20:00|12005.35|12005.35|12004.9|12004.9|12005.91|12005.91|12004.9|12004.9|0
1630488010000|2021-09-01 09:20:10|12006.91|12006.91|12006.91|12006.91|12006.91|12006.91|12006.91|12006.91|0
1630488020000|2021-09-01 09:20:20|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|12006.4|0
1630488030000|2021-09-01 09:20:30|12006.16|12006.16|12006.91|12006.91|12006.91|12006.91|12005.92|12005.92|0
1630488040000|2021-09-01 09:20:40|12007.12|12007.12|12007.12|12007.12|12007.12|12007.12|12007.12|12007.12|0
1630488050000|2021-09-01 09:20:50|12006.61|12006.61|12005.6|12005.6|12006.61|12006.61|12005.6|12005.6|0
1630488060000|2021-09-01 09:21:00|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|0
1630488090000|2021-09-01 09:21:30|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|12006.37|0
1630488120000|2021-09-01 09:22:00|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|12005.36|0
1630488130000|2021-09-01 09:22:10|12004.13|12004.13|12002.86|12002.86|12004.13|12004.13|12002.86|12002.86|0
1630488140000|2021-09-01 09:22:20|12003.87|12003.87|12003.87|12003.87|12003.87|12003.87|12003.87|12003.87|0
1630488160000|2021-09-01 09:22:40|12003.7|12003.7|12002.96|12002.96|12003.93|12003.93|12002.96|12002.96|0
1630488170000|2021-09-01 09:22:50|12003.17|12003.17|12003|12003|12003.17|12003.17|12003|12003|0
1630488190000|2021-09-01 09:23:10|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|12003.82|0
1630488230000|2021-09-01 09:23:50|12002.81|12002.81|12002.3|12002.3|12002.81|12002.81|12002.3|12002.3|0
1630488240000|2021-09-01 09:24:00|12000.29|12000.29|11999.72|11999.72|12000.29|12000.29|11999.72|11999.72|0
1630488250000|2021-09-01 09:24:10|11999.48|11999.48|11999.48|11999.48|11999.48|11999.48|11999.48|11999.48|0
1630488280000|2021-09-01 09:24:40|11998.96|11998.96|11999.06|11999.06|11999.06|11999.06|11998.96|11998.96|0
1630488300000|2021-09-01 09:25:00|11999.27|11999.27|11999.27|11999.27|11999.27|11999.27|11999.27|11999.27|0
1630488310000|2021-09-01 09:25:10|11999.49|11999.49|12000.92|12000.92|12000.92|12000.92|11999.49|11999.49|0
1630488330000|2021-09-01 09:25:30|12000.7|12000.7|12000.35|12000.35|12000.7|12000.7|12000.35|12000.35|0
1630488340000|2021-09-01 09:25:40|12000.2|12000.2|11999.19|11999.19|12000.2|12000.2|11999.19|11999.19|0
1630488360000|2021-09-01 09:26:00|11999.43|11999.43|11998.98|11998.98|11999.43|11999.43|11998.98|11998.98|0
1630488370000|2021-09-01 09:26:10|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|11998.75|0
1630488380000|2021-09-01 09:26:20|11998.58|11998.58|11998.41|11998.41|11998.58|11998.58|11998.41|11998.41|0
1630488390000|2021-09-01 09:26:30|11997.9|11997.9|11997.68|11997.68|11997.9|11997.9|11997.68|11997.68|0
1630488400000|2021-09-01 09:26:40|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|0
1630488430000|2021-09-01 09:27:10|11997.75|11997.75|11997.67|11997.67|11997.75|11997.75|11997.67|11997.67|0
1630488440000|2021-09-01 09:27:20|11996.66|11996.66|11996.79|11996.79|11996.79|11996.79|11996.66|11996.66|0
1630488450000|2021-09-01 09:27:30|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|11996.55|0
1630488460000|2021-09-01 09:27:40|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|11996.77|0
1630488510000|2021-09-01 09:28:30|11995.77|11995.77|11995.77|11995.77|11995.77|11995.77|11995.77|11995.77|0
1630488540000|2021-09-01 09:29:00|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|11995.43|0
1630488550000|2021-09-01 09:29:10|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|0
1630488560000|2021-09-01 09:29:20|11996.66|11996.66|11996.52|11996.52|11996.66|11996.66|11996.52|11996.52|0
1630488570000|2021-09-01 09:29:30|11996.95|11996.95|11997.17|11997.17|11997.17|11997.17|11996.95|11996.95|0
1630488580000|2021-09-01 09:29:40|11996.17|11996.17|11996.17|11996.17|11996.17|11996.17|11996.17|11996.17|0
1630488600000|2021-09-01 09:30:00|11997.17|11997.17|11994.59|11994.59|11997.17|11997.17|11994.59|11994.59|0
1630488610000|2021-09-01 09:30:10|11993.95|11993.95|11993.04|11993.04|11993.95|11993.95|11993.04|11993.04|0
1630488630000|2021-09-01 09:30:30|11993.26|11993.26|11993.61|11993.61|11993.61|11993.61|11993.26|11993.26|0
1630488640000|2021-09-01 09:30:40|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|11994.61|0
1630488650000|2021-09-01 09:30:50|11994.21|11994.21|11993.98|11993.98|11994.32|11994.32|11993.98|11993.98|0
1630488660000|2021-09-01 09:31:00|11994.19|11994.19|11993.99|11993.99|11994.19|11994.19|11993.99|11993.99|0
1630488670000|2021-09-01 09:31:10|11993.91|11993.91|11993.91|11993.91|11993.91|11993.91|11993.91|11993.91|0
1630488680000|2021-09-01 09:31:20|11993.05|11993.05|11992.97|11992.97|11993.05|11993.05|11992.97|11992.97|0
1630488700000|2021-09-01 09:31:40|11992.26|11992.26|11992.26|11992.26|11992.26|11992.26|11992.26|11992.26|0
1630488710000|2021-09-01 09:31:50|11992.52|11992.52|11992.52|11992.52|11992.52|11992.52|11992.52|11992.52|0
1630488720000|2021-09-01 09:32:00|11992.11|11992.11|11991.95|11991.95|11992.11|11992.11|11991.95|11991.95|0
1630488730000|2021-09-01 09:32:10|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|11992.36|0
1630488750000|2021-09-01 09:32:30|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|11992.32|0
1630488770000|2021-09-01 09:32:50|11992.16|11992.16|11992.48|11992.48|11992.48|11992.48|11992.16|11992.16|0
1630488780000|2021-09-01 09:33:00|11994.72|11994.72|11996.76|11996.76|11996.76|11996.76|11994.72|11994.72|0
1630488790000|2021-09-01 09:33:10|11997.17|11997.17|11996.95|11996.95|11997.17|11997.17|11995.94|11995.94|0
1630488800000|2021-09-01 09:33:20|11997.23|11997.23|11999.55|11999.55|11999.55|11999.55|11997.23|11997.23|0
1630488830000|2021-09-01 09:33:50|12000.55|12000.55|12000.55|12000.55|12000.55|12000.55|12000.55|12000.55|0
1630488840000|2021-09-01 09:34:00|12000.42|12000.42|12001.56|12001.56|12001.56|12001.56|12000.42|12000.42|0
1630488850000|2021-09-01 09:34:10|12002.2|12002.2|12002.61|12002.61|12002.61|12002.61|12002.2|12002.2|0
1630488860000|2021-09-01 09:34:20|12002.85|12002.85|12001.85|12001.85|12002.85|12002.85|12001.85|12001.85|0
1630488900000|2021-09-01 09:35:00|12001.61|12001.61|12000.6|12000.6|12001.61|12001.61|12000.6|12000.6|0
1630488960000|2021-09-01 09:36:00|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|11999.6|0
1630488970000|2021-09-01 09:36:10|11999.76|11999.76|11999.75|11999.75|11999.76|11999.76|11999.44|11999.44|0
1630488980000|2021-09-01 09:36:20|11999.96|11999.96|12000.97|12000.97|12000.97|12000.97|11999.96|11999.96|0
1630488990000|2021-09-01 09:36:30|12001.18|12001.18|12004.08|12004.08|12004.2|12004.2|12001.18|12001.18|0
1630489000000|2021-09-01 09:36:40|12003.65|12003.65|12004.06|12004.06|12004.06|12004.06|12003.65|12003.65|0
1630489010000|2021-09-01 09:36:50|12005.29|12005.29|12006.46|12006.46|12006.46|12006.46|12005.29|12005.29|0
1630489020000|2021-09-01 09:37:00|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|0
1630489030000|2021-09-01 09:37:10|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|12005.32|0
1630489040000|2021-09-01 09:37:20|12005.84|12005.84|12006.12|12006.12|12006.12|12006.12|12005.84|12005.84|0
1630489050000|2021-09-01 09:37:30|12007.35|12007.35|12007.35|12007.35|12007.35|12007.35|12007.35|12007.35|0
1630489070000|2021-09-01 09:37:50|12008.58|12008.58|12012.42|12012.42|12012.42|12012.42|12008.56|12008.56|0
1630489100000|2021-09-01 09:38:20|12012.63|12012.63|12013.04|12013.04|12013.04|12013.04|12012.63|12012.63|0
1630489110000|2021-09-01 09:38:30|12013.39|12013.39|12013.74|12013.74|12013.74|12013.74|12013.39|12013.39|0
1630489120000|2021-09-01 09:38:40|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|0
1630489160000|2021-09-01 09:39:20|12014.36|12014.36|12016.37|12016.37|12016.37|12016.37|12014.36|12014.36|0
1630489170000|2021-09-01 09:39:30|12014.74|12014.74|12015.55|12015.55|12015.55|12015.55|12014.74|12014.74|0
1630489180000|2021-09-01 09:39:40|12015.96|12015.96|12016.37|12016.37|12016.37|12016.37|12015.96|12015.96|0
1630489190000|2021-09-01 09:39:50|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|0
1630489210000|2021-09-01 09:40:10|12017.05|12017.05|12017.05|12017.05|12017.05|12017.05|12017.05|12017.05|0
1630489220000|2021-09-01 09:40:20|12017.21|12017.21|12016.8|12016.8|12017.21|12017.21|12016.8|12016.8|0
1630489230000|2021-09-01 09:40:30|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|12016.97|0
1630489240000|2021-09-01 09:40:40|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|0
1630489250000|2021-09-01 09:40:50|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|0
1630489260000|2021-09-01 09:41:00|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|12015.69|0
1630489280000|2021-09-01 09:41:20|12015.28|12015.28|12014.05|12014.05|12015.28|12015.28|12014.05|12014.05|0
1630489290000|2021-09-01 09:41:30|12013.94|12013.94|12015.08|12015.08|12015.1|12015.1|12013.87|12013.87|0
1630489310000|2021-09-01 09:41:50|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|0
1630489320000|2021-09-01 09:42:00|12014.93|12014.93|12014.77|12014.77|12014.93|12014.93|12014.77|12014.77|0
1630489360000|2021-09-01 09:42:40|12015.18|12015.18|12015.18|12015.18|12015.18|12015.18|12015.18|12015.18|0
1630489370000|2021-09-01 09:42:50|12015.01|12015.01|12014.97|12014.97|12015.01|12015.01|12014.97|12014.97|0
1630489380000|2021-09-01 09:43:00|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|12015.33|0
1630489430000|2021-09-01 09:43:50|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|0
1630489440000|2021-09-01 09:44:00|12015.91|12015.91|12016.26|12016.26|12017.57|12017.57|12015.91|12015.91|0
1630489450000|2021-09-01 09:44:10|12016.09|12016.09|12017.18|12017.18|12017.18|12017.18|12016.09|12016.09|0
1630489460000|2021-09-01 09:44:20|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|0
1630489490000|2021-09-01 09:44:50|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|0
1630489500000|2021-09-01 09:45:00|12015.13|12015.13|12017.59|12017.59|12017.59|12017.59|12015.13|12015.13|0
1630489510000|2021-09-01 09:45:10|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|12017.24|0
1630489520000|2021-09-01 09:45:20|12017.5|12017.5|12017.44|12017.44|12017.85|12017.85|12017.44|12017.44|0
1630489530000|2021-09-01 09:45:30|12014.43|12014.43|12014.21|12014.21|12014.43|12014.43|12014.21|12014.21|0
1630489560000|2021-09-01 09:46:00|12014.05|12014.05|12014.36|12014.36|12014.36|12014.36|12014.05|12014.05|0
1630489570000|2021-09-01 09:46:10|12014.14|12014.14|12013.92|12013.92|12014.14|12014.14|12013.92|12013.92|0
1630489610000|2021-09-01 09:46:50|12013.52|12013.52|12013.01|12013.01|12013.52|12013.52|12013.01|12013.01|0
1630489620000|2021-09-01 09:47:00|12013.09|12013.09|12013.5|12013.5|12013.5|12013.5|12013.09|12013.09|0
1630489650000|2021-09-01 09:47:30|12013.26|12013.26|12013.47|12013.47|12013.47|12013.47|12013.26|12013.26|0
1630489660000|2021-09-01 09:47:40|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|12011.46|0
1630489740000|2021-09-01 09:49:00|12011.7|12011.7|12011.56|12011.56|12011.78|12011.78|12011.56|12011.56|0
1630489750000|2021-09-01 09:49:10|12011.67|12011.67|12011.67|12011.67|12011.67|12011.67|12011.67|12011.67|0
1630489760000|2021-09-01 09:49:20|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|0
1630489800000|2021-09-01 09:50:00|12011.93|12011.93|12012.27|12012.27|12012.27|12012.27|12011.93|12011.93|0
1630489860000|2021-09-01 09:51:00|12012.36|12012.36|12012.38|12012.38|12012.38|12012.38|12012.36|12012.36|0
1630489870000|2021-09-01 09:51:10|12012.28|12012.28|12009.79|12009.79|12012.89|12012.89|12009.79|12009.79|0
1630489880000|2021-09-01 09:51:20|12009.57|12009.57|12005.54|12005.54|12009.57|12009.57|12005.41|12005.41|0
1630489890000|2021-09-01 09:51:30|12005.97|12005.97|12005.45|12005.45|12005.97|12005.97|12005.45|12005.45|0
1630489900000|2021-09-01 09:51:40|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|0
1630489920000|2021-09-01 09:52:00|12005.69|12005.69|12004.85|12004.85|12005.69|12005.69|12004.85|12004.85|0
1630489940000|2021-09-01 09:52:20|12003.62|12003.62|12002.15|12002.15|12003.62|12003.62|12002.15|12002.15|0
1630489990000|2021-09-01 09:53:10|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|0
1630490000000|2021-09-01 09:53:20|12003.51|12003.51|12003.51|12003.51|12003.51|12003.51|12003.51|12003.51|0
1630490010000|2021-09-01 09:53:30|12003.22|12003.22|12003.51|12003.51|12003.51|12003.51|12003.22|12003.22|0
1630490020000|2021-09-01 09:53:40|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|0
1630490030000|2021-09-01 09:53:50|12003.1|12003.1|12003.1|12003.1|12003.1|12003.1|12003.1|12003.1|0
1630490040000|2021-09-01 09:54:00|12005.11|12005.11|12005.32|12005.32|12005.32|12005.32|12005.11|12005.11|0
1630490050000|2021-09-01 09:54:10|12005.54|12005.54|12005.46|12005.46|12005.54|12005.54|12005.46|12005.46|0
1630490060000|2021-09-01 09:54:20|12005.24|12005.24|12005.6|12005.6|12005.6|12005.6|12005.24|12005.24|0
1630490100000|2021-09-01 09:55:00|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|0
1630490110000|2021-09-01 09:55:10|12006.61|12006.61|12006.61|12006.61|12006.61|12006.61|12006.61|12006.61|0
1630490130000|2021-09-01 09:55:30|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|0
1630490150000|2021-09-01 09:55:50|12007.43|12007.43|12007.43|12007.43|12007.43|12007.43|12007.43|12007.43|0
1630490170000|2021-09-01 09:56:10|12007.79|12007.79|12009.22|12009.22|12009.22|12009.22|12007.79|12007.79|0
1630490180000|2021-09-01 09:56:20|12008.22|12008.22|12008.22|12008.22|12008.22|12008.22|12008.22|12008.22|0
1630490220000|2021-09-01 09:57:00|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|0
1630490240000|2021-09-01 09:57:20|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|0
1630490270000|2021-09-01 09:57:50|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|12010.67|0
1630490300000|2021-09-01 09:58:20|12010.83|12010.83|12011.49|12011.49|12011.49|12011.49|12010.83|12010.83|0
1630490320000|2021-09-01 09:58:40|12011.66|12011.66|12012.19|12012.19|12012.19|12012.19|12011.66|12011.66|0
1630490330000|2021-09-01 09:58:50|12011.92|12011.92|12011.92|12011.92|12011.92|12011.92|12011.92|12011.92|0
1630490340000|2021-09-01 09:59:00|12013.15|12013.15|12014.38|12014.38|12016.84|12016.84|12013.15|12013.15|0
1630490350000|2021-09-01 09:59:10|12014.22|12014.22|12014.22|12014.22|12014.22|12014.22|12014.22|12014.22|0
1630490370000|2021-09-01 09:59:30|12012.99|12012.99|12012.99|12012.99|12012.99|12012.99|12012.99|12012.99|0
1630490380000|2021-09-01 09:59:40|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|0
1630490390000|2021-09-01 09:59:50|12013.1|12013.1|12013.27|12013.27|12013.27|12013.27|12013.1|12013.1|0
1630490410000|2021-09-01 10:00:10|12013.51|12013.51|12013.67|12013.67|12013.67|12013.67|12013.51|12013.51|0
1630490420000|2021-09-01 10:00:20|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|12012.44|0
1630490450000|2021-09-01 10:00:50|12012.08|12012.08|12011.65|12011.65|12012.08|12012.08|12011.65|12011.65|0
1630490480000|2021-09-01 10:01:20|12010.24|12010.24|12010.55|12010.55|12010.55|12010.55|12010.24|12010.24|0
1630490500000|2021-09-01 10:01:40|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|12010.72|0
1630490510000|2021-09-01 10:01:50|12010.51|12010.51|12010.73|12010.73|12010.73|12010.73|12010.51|12010.51|0
1630490520000|2021-09-01 10:02:00|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|12010.9|0
1630490540000|2021-09-01 10:02:20|12011.07|12011.07|12011.31|12011.31|12011.31|12011.31|12011.07|12011.07|0
1630490550000|2021-09-01 10:02:30|12010.88|12010.88|12010.88|12010.88|12010.88|12010.88|12010.88|12010.88|0
1630490560000|2021-09-01 10:02:40|12010.66|12010.66|12010.88|12010.88|12010.88|12010.88|12010.66|12010.66|0
1630490600000|2021-09-01 10:03:20|12011.22|12011.22|12011.39|12011.39|12011.39|12011.39|12011.22|12011.22|0
1630490620000|2021-09-01 10:03:40|12011.31|12011.31|12010|12010|12011.31|12011.31|12010|12010|0
1630490640000|2021-09-01 10:04:00|12010.18|12010.18|12010.82|12010.82|12010.99|12010.99|12010.18|12010.18|0
1630490670000|2021-09-01 10:04:30|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|0
1630490700000|2021-09-01 10:05:00|12010.82|12010.82|12010.82|12010.82|12010.82|12010.82|12010.82|12010.82|0
1630490710000|2021-09-01 10:05:10|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|0
1630490740000|2021-09-01 10:05:40|12010.82|12010.82|12010.99|12010.99|12010.99|12010.99|12010.82|12010.82|0
1630490750000|2021-09-01 10:05:50|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|0
1630490770000|2021-09-01 10:06:10|12011.48|12011.48|12011.68|12011.68|12011.68|12011.68|12011.48|12011.48|0
1630490780000|2021-09-01 10:06:20|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|0
1630490800000|2021-09-01 10:06:40|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|12013.08|0
1630490820000|2021-09-01 10:07:00|12013.21|12013.21|12013.53|12013.53|12013.53|12013.53|12013.21|12013.21|0
1630490830000|2021-09-01 10:07:10|12013.37|12013.37|12013.37|12013.37|12013.37|12013.37|12013.37|12013.37|0
1630490850000|2021-09-01 10:07:30|12013.29|12013.29|12013.29|12013.29|12013.29|12013.29|12013.29|12013.29|0
1630490860000|2021-09-01 10:07:40|12013.05|12013.05|12015.15|12015.15|12015.15|12015.15|12012.97|12012.97|0
1630490870000|2021-09-01 10:07:50|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|12015.49|0
1630490910000|2021-09-01 10:08:30|12015.36|12015.36|12013.66|12013.66|12015.36|12015.36|12013.66|12013.66|0
1630490920000|2021-09-01 10:08:40|12012.43|12012.43|12012.43|12012.43|12012.43|12012.43|12012.43|12012.43|0
1630490950000|2021-09-01 10:09:10|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|12012.65|0
1630490970000|2021-09-01 10:09:30|12012.17|12012.17|12012|12012|12012.17|12012.17|12012|12012|0
1630491000000|2021-09-01 10:10:00|12012.2|12012.2|12012.35|12012.35|12012.35|12012.35|12012.2|12012.2|0
1630491010000|2021-09-01 10:10:10|12012.51|12012.51|12012.51|12012.51|12012.51|12012.51|12012.51|12012.51|0
1630491020000|2021-09-01 10:10:20|12013.04|12013.04|12012.78|12012.78|12013.04|12013.04|12012.78|12012.78|0
1630491040000|2021-09-01 10:10:40|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|0
1630491050000|2021-09-01 10:10:50|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|0
1630491080000|2021-09-01 10:11:20|12011.28|12011.28|12011.28|12011.28|12011.28|12011.28|12011.28|12011.28|0
1630491090000|2021-09-01 10:11:30|12010.93|12010.93|12010.57|12010.57|12010.93|12010.93|12010.57|12010.57|0
1630491120000|2021-09-01 10:12:00|12012.58|12012.58|12011.58|12011.58|12012.58|12012.58|12011.58|12011.58|0
1630491130000|2021-09-01 10:12:10|12012.58|12012.58|12011.58|12011.58|12012.58|12012.58|12011.58|12011.58|0
1630491150000|2021-09-01 10:12:30|12012.58|12012.58|12013.58|12013.58|12013.58|12013.58|12012.58|12012.58|0
1630491170000|2021-09-01 10:12:50|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|12013.18|0
1630491180000|2021-09-01 10:13:00|12012.17|12012.17|12012.6|12012.6|12012.6|12012.6|12012.17|12012.17|0
1630491190000|2021-09-01 10:13:10|12012.84|12012.84|12013.06|12013.06|12013.06|12013.06|12012.84|12012.84|0
1630491210000|2021-09-01 10:13:30|12012.9|12012.9|12012.98|12012.98|12012.98|12012.98|12012.9|12012.9|0
1630491240000|2021-09-01 10:14:00|12013.98|12013.98|12014.98|12014.98|12014.98|12014.98|12013.98|12013.98|0
1630491280000|2021-09-01 10:14:40|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|12014.63|0
1630491300000|2021-09-01 10:15:00|12014.87|12014.87|12013.74|12013.74|12014.87|12014.87|12013.74|12013.74|0
1630491310000|2021-09-01 10:15:10|12013.68|12013.68|12013.43|12013.43|12013.68|12013.68|12013.43|12013.43|0
1630491330000|2021-09-01 10:15:30|12013.84|12013.84|12013.84|12013.84|12013.84|12013.84|12013.84|12013.84|0
1630491350000|2021-09-01 10:15:50|12013.73|12013.73|12013.5|12013.5|12013.73|12013.73|12013.5|12013.5|0
1630491360000|2021-09-01 10:16:00|12013.28|12013.28|12012.11|12012.11|12013.28|12013.28|12012.11|12012.11|0
1630491380000|2021-09-01 10:16:20|12013.11|12013.11|12014.34|12014.34|12014.95|12014.95|12013.11|12013.11|0
1630491400000|2021-09-01 10:16:40|12014.18|12014.18|12013.18|12013.18|12014.18|12014.18|12013.18|12013.18|0
1630491410000|2021-09-01 10:16:50|12013.02|12013.02|12012.94|12012.94|12013.02|12013.02|12012.94|12012.94|0
1630491420000|2021-09-01 10:17:00|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|0
1630491430000|2021-09-01 10:17:10|12012.76|12012.76|12012.76|12012.76|12012.76|12012.76|12012.76|12012.76|0
1630491440000|2021-09-01 10:17:20|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|0
1630491460000|2021-09-01 10:17:40|12012.23|12012.23|12011.12|12011.12|12012.23|12012.23|12011.12|12011.12|0
1630491490000|2021-09-01 10:18:10|12009.89|12009.89|12009.89|12009.89|12009.89|12009.89|12009.89|12009.89|0
1630491520000|2021-09-01 10:18:40|12009.67|12009.67|12009.67|12009.67|12009.67|12009.67|12009.67|12009.67|0
1630491530000|2021-09-01 10:18:50|12009.45|12009.45|12009.49|12009.49|12010.07|12010.07|12009.45|12009.45|0
1630491540000|2021-09-01 10:19:00|12009.13|12009.13|12006.05|12006.05|12009.13|12009.13|12005.64|12005.64|0
1630491560000|2021-09-01 10:19:20|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|0
1630491570000|2021-09-01 10:19:30|12005.64|12005.64|12005.28|12005.28|12005.64|12005.64|12005.28|12005.28|0
1630491590000|2021-09-01 10:19:50|12005.9|12005.9|12005.9|12005.9|12005.9|12005.9|12005.9|12005.9|0
1630491600000|2021-09-01 10:20:00|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|12003.89|0
1630491610000|2021-09-01 10:20:10|12003.81|12003.81|12004.35|12004.35|12004.35|12004.35|12003.73|12003.73|0
1630491620000|2021-09-01 10:20:20|12004.96|12004.96|12004.96|12004.96|12004.96|12004.96|12004.96|12004.96|0
1630491630000|2021-09-01 10:20:30|12006.97|12006.97|12006.37|12006.37|12006.97|12006.97|12005.97|12005.97|0
1630491640000|2021-09-01 10:20:40|12007.38|12007.38|12007.47|12007.47|12007.47|12007.47|12007.38|12007.38|0
1630491650000|2021-09-01 10:20:50|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|12006.46|0
1630491670000|2021-09-01 10:21:10|12006.06|12006.06|12005.65|12005.65|12006.06|12006.06|12005.65|12005.65|0
1630491680000|2021-09-01 10:21:20|12004.88|12004.88|12004.88|12004.88|12004.88|12004.88|12004.88|12004.88|0
1630491690000|2021-09-01 10:21:30|12005.44|12005.44|12004.53|12004.53|12005.44|12005.44|12004.53|12004.53|0
1630491700000|2021-09-01 10:21:40|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|12005.53|0
1630491710000|2021-09-01 10:21:50|12005.29|12005.29|12005.29|12005.29|12005.29|12005.29|12005.29|12005.29|0
1630491720000|2021-09-01 10:22:00|12005.08|12005.08|12005.08|12005.08|12005.08|12005.08|12005.08|12005.08|0
1630491730000|2021-09-01 10:22:10|12005.49|12005.49|12005.13|12005.13|12005.49|12005.49|12005.13|12005.13|0
1630491750000|2021-09-01 10:22:30|12004.96|12004.96|12004.79|12004.79|12004.96|12004.96|12004.79|12004.79|0
1630491760000|2021-09-01 10:22:40|12005.11|12005.11|12004.87|12004.87|12005.11|12005.11|12004.87|12004.87|0
1630491780000|2021-09-01 10:23:00|12005.04|12005.04|12004.96|12004.96|12005.04|12005.04|12004.96|12004.96|0
1630491790000|2021-09-01 10:23:10|12004.79|12004.79|12004.95|12004.95|12004.95|12004.95|12004.79|12004.79|0
1630491800000|2021-09-01 10:23:20|12005.19|12005.19|12005.19|12005.19|12005.19|12005.19|12005.19|12005.19|0
1630491820000|2021-09-01 10:23:40|12006.19|12006.19|12005.95|12005.95|12006.19|12006.19|12005.95|12005.95|0
1630491840000|2021-09-01 10:24:00|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|12006.03|0
1630491860000|2021-09-01 10:24:20|12005.79|12005.79|12005.79|12005.79|12005.79|12005.79|12005.62|12005.62|0
1630491870000|2021-09-01 10:24:30|12005.96|12005.96|12005.77|12005.77|12005.96|12005.96|12005.77|12005.77|0
1630491890000|2021-09-01 10:24:50|12006.73|12006.73|12006.49|12006.49|12006.73|12006.73|12006.49|12006.49|0
1630491900000|2021-09-01 10:25:00|12006.08|12006.08|12005.08|12005.08|12006.08|12006.08|12005.08|12005.08|0
1630491920000|2021-09-01 10:25:20|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|12005.25|0
1630491940000|2021-09-01 10:25:40|12005.42|12005.42|12005.59|12005.59|12005.59|12005.59|12005.42|12005.42|0
1630491970000|2021-09-01 10:26:10|12004.59|12004.59|12003.65|12003.65|12004.59|12004.59|12003.65|12003.65|0
1630491990000|2021-09-01 10:26:30|12003.48|12003.48|12003.64|12003.64|12003.64|12003.64|12003.48|12003.48|0
1630492000000|2021-09-01 10:26:40|12002.97|12002.97|12003.64|12003.64|12003.64|12003.64|12002.97|12002.97|0
1630492010000|2021-09-01 10:26:50|12004.35|12004.35|12006.01|12006.01|12006.01|12006.01|12004|12004|0
1630492020000|2021-09-01 10:27:00|12005.79|12005.79|12006.41|12006.41|12006.41|12006.41|12005.79|12005.79|0
1630492040000|2021-09-01 10:27:20|12006.25|12006.25|12006.33|12006.33|12006.33|12006.33|12006.17|12006.17|0
1630492050000|2021-09-01 10:27:30|12006.5|12006.5|12007.5|12007.5|12007.5|12007.5|12006.5|12006.5|0
1630492070000|2021-09-01 10:27:50|12006.5|12006.5|12006.5|12006.5|12006.5|12006.5|12006.5|12006.5|0
1630492080000|2021-09-01 10:28:00|12005.49|12005.49|12005.15|12005.15|12005.49|12005.49|12004.15|12004.15|0
1630492090000|2021-09-01 10:28:10|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|0
1630492100000|2021-09-01 10:28:20|12005.75|12005.75|12005.75|12005.75|12005.75|12005.75|12005.75|12005.75|0
1630492110000|2021-09-01 10:28:30|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|0
1630492130000|2021-09-01 10:28:50|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|0
1630492140000|2021-09-01 10:29:00|12004.49|12004.49|12002.26|12002.26|12004.49|12004.49|12002.26|12002.26|0
1630492150000|2021-09-01 10:29:10|12001.25|12001.25|12001|12001|12001.25|12001.25|12001|12001|0
1630492160000|2021-09-01 10:29:20|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|0
1630492170000|2021-09-01 10:29:30|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|11998.13|0
1630492180000|2021-09-01 10:29:40|11998.3|11998.3|11997.07|11997.07|11998.3|11998.3|11997.07|11997.07|0
1630492190000|2021-09-01 10:29:50|11996.07|11996.07|11994.84|11994.84|11996.07|11996.07|11994.84|11994.84|0
1630492200000|2021-09-01 10:30:00|11994.62|11994.62|11991.24|11991.24|11994.62|11994.62|11991.24|11991.24|0
1630492210000|2021-09-01 10:30:10|11991.07|11991.07|11989.84|11989.84|11991.07|11991.07|11989.84|11989.84|0
1630492230000|2021-09-01 10:30:30|11991.07|11991.07|11991.15|11991.15|11991.23|11991.23|11991.07|11991.07|0
1630492240000|2021-09-01 10:30:40|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|11990.15|0
1630492250000|2021-09-01 10:30:50|11991.15|11991.15|11992.16|11992.16|11992.16|11992.16|11991.15|11991.15|0
1630492260000|2021-09-01 10:31:00|11991.94|11991.94|11991.94|11991.94|11991.94|11991.94|11991.94|11991.94|0
1630492270000|2021-09-01 10:31:10|11991.42|11991.42|11991.84|11991.84|11992.04|11992.04|11991.42|11991.42|0
1630492280000|2021-09-01 10:31:20|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|11991.67|0
1630492290000|2021-09-01 10:31:30|11990.95|11990.95|11991.71|11991.71|11991.71|11991.71|11990.95|11990.95|0
1630492300000|2021-09-01 10:31:40|11991.47|11991.47|11991.47|11991.47|11991.47|11991.47|11991.47|11991.47|0
1630492320000|2021-09-01 10:32:00|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|11992.08|0
1630492330000|2021-09-01 10:32:10|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|11991.65|0
1630492350000|2021-09-01 10:32:30|11992.26|11992.26|11992.26|11992.26|11992.26|11992.26|11992.26|11992.26|0
1630492390000|2021-09-01 10:33:10|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|11993.27|0
1630492400000|2021-09-01 10:33:20|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|11993.49|0
1630492420000|2021-09-01 10:33:40|11993.61|11993.61|11993.63|11993.63|11993.63|11993.63|11993.61|11993.61|0
1630492430000|2021-09-01 10:33:50|11993.9|11993.9|11994.67|11994.67|11994.67|11994.67|11993.9|11993.9|0
1630492440000|2021-09-01 10:34:00|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|11996.08|0
1630492450000|2021-09-01 10:34:10|11996.25|11996.25|11996.25|11996.25|11996.25|11996.25|11996.25|11996.25|0
1630492460000|2021-09-01 10:34:20|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|0
1630492510000|2021-09-01 10:35:10|11994.54|11994.54|11993.75|11993.75|11994.54|11994.54|11993.54|11993.54|0
1630492520000|2021-09-01 10:35:20|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|11993.54|0
1630492530000|2021-09-01 10:35:30|11993.77|11993.77|11993.77|11993.77|11993.77|11993.77|11993.77|11993.77|0
1630492570000|2021-09-01 10:36:10|11993.12|11993.12|11992.91|11992.91|11993.12|11993.12|11992.91|11992.91|0
1630492590000|2021-09-01 10:36:30|11992.74|11992.74|11992.91|11992.91|11992.91|11992.91|11992.61|11992.61|0
1630492600000|2021-09-01 10:36:40|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|0
1630492630000|2021-09-01 10:37:10|11993|11993|11993.08|11993.08|11993.08|11993.08|11993|11993|0
1630492640000|2021-09-01 10:37:20|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|11994.31|0
1630492670000|2021-09-01 10:37:50|11994.48|11994.48|11994.48|11994.48|11994.48|11994.48|11994.48|11994.48|0
1630492690000|2021-09-01 10:38:10|11993.47|11993.47|11993.47|11993.47|11993.47|11993.47|11993.47|11993.47|0
1630492700000|2021-09-01 10:38:20|11993.12|11993.12|11993.12|11993.12|11993.12|11993.12|11993.12|11993.12|0
1630492720000|2021-09-01 10:38:40|11993.36|11993.36|11993.55|11993.55|11993.55|11993.55|11992.54|11992.54|0
1630492730000|2021-09-01 10:38:50|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|0
1630492750000|2021-09-01 10:39:10|11993.68|11993.68|11993.68|11993.68|11993.68|11993.68|11993.68|11993.68|0
1630492760000|2021-09-01 10:39:20|11994.69|11994.69|11994.69|11994.69|11994.69|11994.69|11994.69|11994.69|0
1630492800000|2021-09-01 10:40:00|11993.68|11993.68|11993.68|11993.68|11993.68|11993.68|11993.68|11993.68|0
1630492810000|2021-09-01 10:40:10|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|11993.25|0
1630492840000|2021-09-01 10:40:40|11993.17|11993.17|11993.6|11993.6|11993.6|11993.6|11993.17|11993.17|0
1630492870000|2021-09-01 10:41:10|11993.45|11993.45|11993.37|11993.37|11993.45|11993.45|11993.37|11993.37|0
1630492890000|2021-09-01 10:41:30|11993.53|11993.53|11993.74|11993.74|11993.74|11993.74|11993.53|11993.53|0
1630492910000|2021-09-01 10:41:50|11994.08|11994.08|11995.31|11995.31|11995.31|11995.31|11994.08|11994.08|0
1630492920000|2021-09-01 10:42:00|11996.32|11996.32|11995.86|11995.86|11996.84|11996.84|11995.76|11995.76|0
1630492930000|2021-09-01 10:42:10|11996.02|11996.02|11997.02|11997.02|11997.02|11997.02|11996.02|11996.02|0
1630492940000|2021-09-01 10:42:20|11997.43|11997.43|11997.23|11997.23|11997.84|11997.84|11997.23|11997.23|0
1630492990000|2021-09-01 10:43:10|11997.47|11997.47|11997.23|11997.23|11997.47|11997.47|11997.23|11997.23|0
1630493000000|2021-09-01 10:43:20|11997.37|11997.37|11997.2|11997.2|11997.37|11997.37|11997.2|11997.2|0
1630493010000|2021-09-01 10:43:30|11996.59|11996.59|11996.59|11996.59|11996.59|11996.59|11996.59|11996.59|0
1630493030000|2021-09-01 10:43:50|11995.58|11995.58|11995.58|11995.58|11995.58|11995.58|11995.58|11995.58|0
1630493040000|2021-09-01 10:44:00|11995.37|11995.37|11995.37|11995.37|11995.37|11995.37|11995.37|11995.37|0
1630493090000|2021-09-01 10:44:50|11995.98|11995.98|11996.63|11996.63|11996.63|11996.63|11995.98|11995.98|0
1630493100000|2021-09-01 10:45:00|11996.8|11996.8|11997.23|11997.23|11997.23|11997.23|11996.8|11996.8|0
1630493120000|2021-09-01 10:45:20|11997.4|11997.4|11997.73|11997.73|11997.73|11997.73|11997.4|11997.4|0
1630493130000|2021-09-01 10:45:30|11997.88|11997.88|11997.88|11997.88|11997.88|11997.88|11997.88|11997.88|0
1630493180000|2021-09-01 10:46:20|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|11996.87|0
1630493190000|2021-09-01 10:46:30|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|0
1630493200000|2021-09-01 10:46:40|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|11995.99|0
1630493210000|2021-09-01 10:46:50|11995.84|11995.84|11995.97|11995.97|11995.97|11995.97|11995.62|11995.62|0
1630493220000|2021-09-01 10:47:00|11996.32|11996.32|11997.32|11997.32|11997.32|11997.32|11996.32|11996.32|0
1630493290000|2021-09-01 10:48:10|11997.48|11997.48|11997.4|11997.4|11997.48|11997.48|11997.4|11997.4|0
1630493300000|2021-09-01 10:48:20|11995.39|11995.39|11995.22|11995.22|11995.39|11995.39|11995.22|11995.22|0
1630493310000|2021-09-01 10:48:30|11996.23|11996.23|11996.23|11996.23|11996.23|11996.23|11996.23|11996.23|0
1630493320000|2021-09-01 10:48:40|11996.03|11996.03|11995.87|11995.87|11996.03|11996.03|11995.87|11995.87|0
1630493370000|2021-09-01 10:49:30|11996|11996|11996.82|11996.82|11996.82|11996.82|11996|11996|0
1630493380000|2021-09-01 10:49:40|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|11996.21|0
1630493390000|2021-09-01 10:49:50|11997.21|11997.21|11997.45|11997.45|11997.45|11997.45|11997.21|11997.21|0
1630493400000|2021-09-01 10:50:00|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|0
1630493410000|2021-09-01 10:50:10|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|0
1630493420000|2021-09-01 10:50:20|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|11999.5|0
1630493430000|2021-09-01 10:50:30|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|11998.5|0
1630493440000|2021-09-01 10:50:40|11998.71|11998.71|11998.71|11998.71|11998.71|11998.71|11998.71|11998.71|0
1630493450000|2021-09-01 10:50:50|11998.3|11998.3|11998.3|11998.3|11998.3|11998.3|11998.3|11998.3|0
1630493460000|2021-09-01 10:51:00|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|0
1630493490000|2021-09-01 10:51:30|11997.97|11997.97|11997.56|11997.56|11997.97|11997.97|11997.16|11997.16|0
1630493520000|2021-09-01 10:52:00|11997.97|11997.97|11997.97|11997.97|11997.97|11997.97|11997.97|11997.97|0
1630493530000|2021-09-01 10:52:10|11998.21|11998.21|11998.67|11998.67|11998.67|11998.67|11998.21|11998.21|0
1630493550000|2021-09-01 10:52:30|11999.08|11999.08|11999.08|11999.08|11999.08|11999.08|11999.08|11999.08|0
1630493560000|2021-09-01 10:52:40|12000.09|12000.09|12000.3|12000.3|12000.3|12000.3|12000.09|12000.09|0
1630493570000|2021-09-01 10:52:50|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|12000.57|0
1630493580000|2021-09-01 10:53:00|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|12001.22|0
1630493600000|2021-09-01 10:53:20|12001.3|12001.3|12001.3|12001.3|12001.3|12001.3|12001.3|12001.3|0
1630493610000|2021-09-01 10:53:30|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|12001.47|0
1630493630000|2021-09-01 10:53:50|12001.71|12001.71|12001.71|12001.71|12001.71|12001.71|12001.71|12001.71|0
1630493640000|2021-09-01 10:54:00|12000.48|12000.48|11999.25|11999.25|12000.48|12000.48|11999.25|11999.25|0
1630493650000|2021-09-01 10:54:10|12001.71|12001.71|12001.49|12001.49|12001.71|12001.71|12001.49|12001.49|0
1630493690000|2021-09-01 10:54:50|12001.58|12001.58|12001.66|12001.66|12001.66|12001.66|12001.58|12001.58|0
1630493700000|2021-09-01 10:55:00|12002.17|12002.17|12000.21|12000.21|12002.17|12002.17|12000.21|12000.21|0
1630493710000|2021-09-01 10:55:10|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|12000.44|0
1630493720000|2021-09-01 10:55:20|12000.8|12000.8|12000.8|12000.8|12000.8|12000.8|12000.8|12000.8|0
1630493730000|2021-09-01 10:55:30|12000.88|12000.88|12000.8|12000.8|12000.88|12000.88|12000.8|12000.8|0
1630493790000|2021-09-01 10:56:30|12000.39|12000.39|11999.39|11999.39|12000.39|12000.39|11999.39|11999.39|0
1630493800000|2021-09-01 10:56:40|12000.39|12000.39|12000.39|12000.39|12000.39|12000.39|12000.39|12000.39|0
1630493820000|2021-09-01 10:57:00|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|0
1630493830000|2021-09-01 10:57:10|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|12001.18|0
1630493840000|2021-09-01 10:57:20|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|0
1630493860000|2021-09-01 10:57:40|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|0
1630493870000|2021-09-01 10:57:50|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|0
1630493890000|2021-09-01 10:58:10|12001.99|12001.99|12001.99|12001.99|12001.99|12001.99|12001.99|12001.99|0
1630493900000|2021-09-01 10:58:20|12002.26|12002.26|12002.26|12002.26|12002.26|12002.26|12002.26|12002.26|0
1630493910000|2021-09-01 10:58:30|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|12003.08|0
1630493930000|2021-09-01 10:58:50|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|12003.16|0
1630493940000|2021-09-01 10:59:00|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|12004.16|0
1630493950000|2021-09-01 10:59:10|12004.64|12004.64|12005.1|12005.1|12005.1|12005.1|12004.64|12004.64|0
1630493960000|2021-09-01 10:59:20|12005.58|12005.58|12006.62|12006.62|12006.62|12006.62|12005.58|12005.58|0
1630493970000|2021-09-01 10:59:30|12006.83|12006.83|12007.02|12007.02|12007.19|12007.19|12006.83|12006.83|0
1630493980000|2021-09-01 10:59:40|12007.19|12007.19|12007.84|12007.84|12007.84|12007.84|12007.19|12007.19|0
1630493990000|2021-09-01 10:59:50|12007.95|12007.95|12007.78|12007.78|12007.95|12007.95|12007.78|12007.78|0
1630494000000|2021-09-01 11:00:00|12008.29|12008.29|12013.12|12013.12|12013.27|12013.27|12008.29|12008.29|0
1630494010000|2021-09-01 11:00:10|12014.35|12014.35|12014.35|12014.35|12014.35|12014.35|12014.35|12014.35|0
1630494020000|2021-09-01 11:00:20|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|12014.56|0
1630494050000|2021-09-01 11:00:50|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|0
1630494080000|2021-09-01 11:01:20|12014.1|12014.1|12014.51|12014.51|12014.75|12014.75|12014.1|12014.1|0
1630494110000|2021-09-01 11:01:50|12013.28|12013.28|12012.66|12012.66|12013.42|12013.42|12012.66|12012.66|0
1630494120000|2021-09-01 11:02:00|12013.66|12013.66|12013.49|12013.49|12013.74|12013.74|12013.05|12013.05|0
1630494130000|2021-09-01 11:02:10|12014.5|12014.5|12014.37|12014.37|12014.5|12014.5|12014.37|12014.37|0
1630494140000|2021-09-01 11:02:20|12014.44|12014.44|12014.2|12014.2|12014.44|12014.44|12014.2|12014.2|0
1630494170000|2021-09-01 11:02:50|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|0
1630494180000|2021-09-01 11:03:00|12014.75|12014.75|12015.16|12015.16|12015.16|12015.16|12014.75|12014.75|0
1630494190000|2021-09-01 11:03:10|12015.3|12015.3|12015.01|12015.01|12015.3|12015.3|12015.01|12015.01|0
1630494200000|2021-09-01 11:03:20|12015.16|12015.16|12015.01|12015.01|12015.16|12015.16|12014.93|12014.93|0
1630494230000|2021-09-01 11:03:50|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|0
1630494250000|2021-09-01 11:04:10|12014.63|12014.63|12014.89|12014.89|12014.89|12014.89|12014.63|12014.63|0
1630494260000|2021-09-01 11:04:20|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|0
1630494300000|2021-09-01 11:05:00|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|0
1630494320000|2021-09-01 11:05:20|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|0
1630494340000|2021-09-01 11:05:40|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|12015.34|0
1630494350000|2021-09-01 11:05:50|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|0
1630494360000|2021-09-01 11:06:00|12015.49|12015.49|12016.11|12016.11|12016.11|12016.11|12015.49|12015.49|0
1630494370000|2021-09-01 11:06:10|12016.72|12016.72|12016.64|12016.64|12016.72|12016.72|12016.64|12016.64|0
1630494380000|2021-09-01 11:06:20|12016.49|12016.49|12016.49|12016.49|12016.49|12016.49|12016.49|12016.49|0
1630494390000|2021-09-01 11:06:30|12016.22|12016.22|12015.21|12015.21|12016.22|12016.22|12015.21|12015.21|0
1630494420000|2021-09-01 11:07:00|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|0
1630494430000|2021-09-01 11:07:10|12015.62|12015.62|12015.46|12015.46|12015.62|12015.62|12015.46|12015.46|0
1630494440000|2021-09-01 11:07:20|12016.11|12016.11|12016.11|12016.11|12016.11|12016.11|12016.11|12016.11|0
1630494470000|2021-09-01 11:07:50|12016.35|12016.35|12015.94|12015.94|12016.35|12016.35|12015.94|12015.94|0
1630494480000|2021-09-01 11:08:00|12016.11|12016.11|12016.11|12016.11|12016.11|12016.11|12016.11|12016.11|0
1630494540000|2021-09-01 11:09:00|12016.34|12016.34|12017.15|12017.15|12017.15|12017.15|12016.34|12016.34|0
1630494560000|2021-09-01 11:09:20|12015.14|12015.14|12015.14|12015.14|12015.14|12015.14|12015.14|12015.14|0
1630494600000|2021-09-01 11:10:00|12015.36|12015.36|12015.58|12015.58|12015.58|12015.58|12015.36|12015.36|0
1630494630000|2021-09-01 11:10:30|12015.44|12015.44|12015.15|12015.15|12015.44|12015.44|12015.15|12015.15|0
1630494650000|2021-09-01 11:10:50|12016.16|12016.16|12016.32|12016.32|12016.32|12016.32|12016.16|12016.16|0
1630494660000|2021-09-01 11:11:00|12016.49|12016.49|12016.88|12016.88|12016.88|12016.88|12016.49|12016.49|0
1630494680000|2021-09-01 11:11:20|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|12016.47|0
1630494690000|2021-09-01 11:11:30|12016.63|12016.63|12016.63|12016.63|12016.63|12016.63|12016.63|12016.63|0
1630494700000|2021-09-01 11:11:40|12016.68|12016.68|12016.51|12016.51|12016.68|12016.68|12016.44|12016.44|0
1630494720000|2021-09-01 11:12:00|12016.6|12016.6|12016.99|12016.99|12016.99|12016.99|12016.51|12016.51|0
1630494730000|2021-09-01 11:12:10|12017.13|12017.13|12016.99|12016.99|12017.13|12017.13|12016.99|12016.99|0
1630494740000|2021-09-01 11:12:20|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|12016.76|0
1630494770000|2021-09-01 11:12:50|12017.98|12017.98|12017.98|12017.98|12017.98|12017.98|12017.98|12017.98|0
1630494790000|2021-09-01 11:13:10|12018.13|12018.13|12018.06|12018.06|12018.27|12018.27|12018.06|12018.06|0
1630494800000|2021-09-01 11:13:20|12018.41|12018.41|12018.63|12018.63|12018.63|12018.63|12018.41|12018.41|0
1630494830000|2021-09-01 11:13:50|12019.63|12019.63|12019.28|12019.28|12019.63|12019.63|12019.28|12019.28|0
1630494840000|2021-09-01 11:14:00|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|12019.53|0
1630494860000|2021-09-01 11:14:20|12019.96|12019.96|12019.75|12019.75|12019.96|12019.96|12019.75|12019.75|0
1630494880000|2021-09-01 11:14:40|12020.1|12020.1|12019.1|12019.1|12020.1|12020.1|12019.1|12019.1|0
1630494890000|2021-09-01 11:14:50|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|12019.34|0
1630494900000|2021-09-01 11:15:00|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|0
1630494910000|2021-09-01 11:15:10|12019.4|12019.4|12019.4|12019.4|12019.4|12019.4|12019.4|12019.4|0
1630494920000|2021-09-01 11:15:20|12019.57|12019.57|12019.74|12019.74|12019.74|12019.74|12019.57|12019.57|0
1630494940000|2021-09-01 11:15:40|12019.91|12019.91|12021.41|12021.41|12021.41|12021.41|12019.91|12019.91|0
1630494960000|2021-09-01 11:16:00|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|0
1630494980000|2021-09-01 11:16:20|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|0
1630494990000|2021-09-01 11:16:30|12021.54|12021.54|12021.54|12021.54|12021.54|12021.54|12021.54|12021.54|0
1630495000000|2021-09-01 11:16:40|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|0
1630495020000|2021-09-01 11:17:00|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|0
1630495040000|2021-09-01 11:17:20|12023.45|12023.45|12023.59|12023.59|12023.59|12023.59|12023.45|12023.45|0
1630495060000|2021-09-01 11:17:40|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|0
1630495070000|2021-09-01 11:17:50|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|12024.84|0
1630495120000|2021-09-01 11:18:40|12024.44|12024.44|12023.28|12023.28|12024.44|12024.44|12023.28|12023.28|0
1630495130000|2021-09-01 11:18:50|12022.27|12022.27|12021.84|12021.84|12022.27|12022.27|12021.84|12021.84|0
1630495160000|2021-09-01 11:19:20|12022.06|12022.06|12022.49|12022.49|12022.49|12022.49|12022.06|12022.06|0
1630495170000|2021-09-01 11:19:30|12023.72|12023.72|12023.72|12023.72|12023.72|12023.72|12023.1|12023.1|0
1630495180000|2021-09-01 11:19:40|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|12023.48|0
1630495190000|2021-09-01 11:19:50|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|0
1630495200000|2021-09-01 11:20:00|12027.17|12027.17|12026.71|12026.71|12027.17|12027.17|12026.71|12026.71|0
1630495210000|2021-09-01 11:20:10|12027.94|12027.94|12027.39|12027.39|12028.4|12028.4|12027.39|12027.39|0
1630495230000|2021-09-01 11:20:30|12027.55|12027.55|12026.55|12026.55|12027.55|12027.55|12026.55|12026.55|0
1630495260000|2021-09-01 11:21:00|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|0
1630495310000|2021-09-01 11:21:50|12027.42|12027.42|12027.42|12027.42|12027.42|12027.42|12027.42|12027.42|0
1630495330000|2021-09-01 11:22:10|12027.93|12027.93|12027.7|12027.7|12027.93|12027.93|12027.7|12027.7|0
1630495340000|2021-09-01 11:22:20|12027.84|12027.84|12028.51|12028.51|12028.51|12028.51|12027.84|12027.84|0
1630495360000|2021-09-01 11:22:40|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|0
1630495370000|2021-09-01 11:22:50|12029.79|12029.79|12029.79|12029.79|12029.79|12029.79|12029.79|12029.79|0
1630495380000|2021-09-01 11:23:00|12029.55|12029.55|12029.55|12029.55|12029.55|12029.55|12029.55|12029.55|0
1630495420000|2021-09-01 11:23:40|12029.76|12029.76|12029.98|12029.98|12029.98|12029.98|12029.76|12029.76|0
1630495430000|2021-09-01 11:23:50|12029.76|12029.76|12029.76|12029.76|12029.76|12029.76|12029.76|12029.76|0
1630495450000|2021-09-01 11:24:10|12028.53|12028.53|12028.17|12028.17|12028.53|12028.53|12028.17|12028.17|0
1630495470000|2021-09-01 11:24:30|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|0
1630495500000|2021-09-01 11:25:00|12028.26|12028.26|12028.26|12028.26|12028.26|12028.26|12028.26|12028.26|0
1630495510000|2021-09-01 11:25:10|12028.46|12028.46|12028.46|12028.46|12028.46|12028.46|12028.46|12028.46|0
1630495520000|2021-09-01 11:25:20|12028.31|12028.31|12027.99|12027.99|12028.31|12028.31|12027.99|12027.99|0
1630495530000|2021-09-01 11:25:30|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|0
1630495560000|2021-09-01 11:26:00|12027.74|12027.74|12028.97|12028.97|12028.97|12028.97|12027.74|12027.74|0
1630495570000|2021-09-01 11:26:10|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|0
1630495580000|2021-09-01 11:26:20|12027.87|12027.87|12027.87|12027.87|12027.87|12027.87|12027.87|12027.87|0
1630495620000|2021-09-01 11:27:00|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|0
1630495640000|2021-09-01 11:27:20|12028.43|12028.43|12028.43|12028.43|12028.43|12028.43|12028.43|12028.43|0
1630495650000|2021-09-01 11:27:30|12028.52|12028.52|12028.52|12028.52|12028.52|12028.52|12028.52|12028.52|0
1630495660000|2021-09-01 11:27:40|12027.29|12027.29|12026.06|12026.06|12027.29|12027.29|12026.06|12026.06|0
1630495690000|2021-09-01 11:28:10|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|0
1630495710000|2021-09-01 11:28:30|12025.56|12025.56|12025.92|12025.92|12025.92|12025.92|12025.56|12025.56|0
1630495730000|2021-09-01 11:28:50|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|0
1630495750000|2021-09-01 11:29:10|12026.26|12026.26|12026.26|12026.26|12026.26|12026.26|12026.26|12026.26|0
1630495760000|2021-09-01 11:29:20|12026.05|12026.05|12025.83|12025.83|12026.05|12026.05|12025.83|12025.83|0
1630495800000|2021-09-01 11:30:00|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|12025.59|0
1630495810000|2021-09-01 11:30:10|12025.77|12025.77|12026.25|12026.25|12026.25|12026.25|12025.77|12025.77|0
1630495840000|2021-09-01 11:30:40|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|12025.84|0
1630495850000|2021-09-01 11:30:50|12027.07|12027.07|12027.15|12027.15|12027.15|12027.15|12027.07|12027.07|0
1630495880000|2021-09-01 11:31:20|12028.15|12028.15|12028.15|12028.15|12028.15|12028.15|12027.98|12027.98|0
1630495900000|2021-09-01 11:31:40|12027.44|12027.44|12027.44|12027.44|12027.44|12027.44|12027.44|12027.44|0
1630495910000|2021-09-01 11:31:50|12027.52|12027.52|12027.68|12027.68|12027.68|12027.68|12027.52|12027.52|0
1630495920000|2021-09-01 11:32:00|12028.68|12028.68|12029.24|12029.24|12029.24|12029.24|12028.68|12028.68|0
1630495930000|2021-09-01 11:32:10|12029.16|12029.16|12028.74|12028.74|12029.16|12029.16|12028.74|12028.74|0
1630495940000|2021-09-01 11:32:20|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|0
1630495950000|2021-09-01 11:32:30|12031.04|12031.04|12031.04|12031.04|12031.04|12031.04|12031.04|12031.04|0
1630495960000|2021-09-01 11:32:40|12031.4|12031.4|12030.87|12030.87|12031.4|12031.4|12030.39|12030.39|0
1630495990000|2021-09-01 11:33:10|12030.71|12030.71|12030.71|12030.71|12030.71|12030.71|12030.71|12030.71|0
1630496000000|2021-09-01 11:33:20|12029.71|12029.71|12029.88|12029.88|12029.88|12029.88|12029.71|12029.71|0
1630496010000|2021-09-01 11:33:30|12030.2|12030.2|12031.2|12031.2|12031.2|12031.2|12030.2|12030.2|0
1630496030000|2021-09-01 11:33:50|12031.63|12031.63|12031.85|12031.85|12031.85|12031.85|12031.63|12031.63|0
1630496040000|2021-09-01 11:34:00|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|0
1630496050000|2021-09-01 11:34:10|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|0
1630496100000|2021-09-01 11:35:00|12032.86|12032.86|12032.86|12032.86|12032.86|12032.86|12032.86|12032.86|0
1630496110000|2021-09-01 11:35:10|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|0
1630496120000|2021-09-01 11:35:20|12030.57|12030.57|12028.93|12028.93|12030.57|12030.57|12028.93|12028.93|0
1630496130000|2021-09-01 11:35:30|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|0
1630496140000|2021-09-01 11:35:40|12027.35|12027.35|12025.93|12025.93|12027.35|12027.35|12025.93|12025.93|0
1630496150000|2021-09-01 11:35:50|12025.5|12025.5|12026.15|12026.15|12026.15|12026.15|12025.5|12025.5|0
1630496170000|2021-09-01 11:36:10|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|12026.23|0
1630496180000|2021-09-01 11:36:20|12025.79|12025.79|12025.66|12025.66|12025.87|12025.87|12025.66|12025.66|0
1630496200000|2021-09-01 11:36:40|12024.65|12024.65|12024.65|12024.65|12024.65|12024.65|12024.65|12024.65|0
1630496210000|2021-09-01 11:36:50|12024.41|12024.41|12021.29|12021.29|12024.41|12024.41|12021.29|12021.29|0
1630496220000|2021-09-01 11:37:00|12021.76|12021.76|12021.76|12021.76|12021.76|12021.76|12021.76|12021.76|0
1630496240000|2021-09-01 11:37:20|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|12021.35|0
1630496250000|2021-09-01 11:37:30|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|12021.5|0
1630496260000|2021-09-01 11:37:40|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|12021.33|0
1630496280000|2021-09-01 11:38:00|12019.32|12019.32|12018.91|12018.91|12019.32|12019.32|12018.91|12018.91|0
1630496290000|2021-09-01 11:38:10|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|12019.15|0
1630496350000|2021-09-01 11:39:10|12017.92|12017.92|12019.15|12019.15|12019.15|12019.15|12017.92|12017.92|0
1630496370000|2021-09-01 11:39:30|12019.58|12019.58|12019.36|12019.36|12019.58|12019.58|12019.36|12019.36|0
1630496380000|2021-09-01 11:39:40|12019.6|12019.6|12019.36|12019.36|12019.6|12019.6|12019.36|12019.36|0
1630496390000|2021-09-01 11:39:50|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|12019.58|0
1630496430000|2021-09-01 11:40:30|12020.58|12020.58|12020.58|12020.58|12020.58|12020.58|12020.58|12020.58|0
1630496440000|2021-09-01 11:40:40|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|0
1630496480000|2021-09-01 11:41:20|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|12020.15|0
1630496490000|2021-09-01 11:41:30|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|12020.32|0
1630496500000|2021-09-01 11:41:40|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|12020.1|0
1630496510000|2021-09-01 11:41:50|12019.89|12019.89|12020.2|12020.2|12020.2|12020.2|12019.89|12019.89|0
1630496520000|2021-09-01 11:42:00|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|0
1630496550000|2021-09-01 11:42:30|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|12019.03|0
1630496590000|2021-09-01 11:43:10|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|0
1630496610000|2021-09-01 11:43:30|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|0
1630496620000|2021-09-01 11:43:40|12020.19|12020.19|12020.19|12020.19|12020.19|12020.19|12020.19|12020.19|0
1630496640000|2021-09-01 11:44:00|12020.36|12020.36|12020.93|12020.93|12020.93|12020.93|12020.36|12020.36|0
1630496660000|2021-09-01 11:44:20|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|12020.68|0
1630496670000|2021-09-01 11:44:30|12019.45|12019.45|12019.68|12019.68|12019.68|12019.68|12019.45|12019.45|0
1630496680000|2021-09-01 11:44:40|12019.21|12019.21|12019.29|12019.29|12019.29|12019.29|12019.21|12019.21|0
1630496700000|2021-09-01 11:45:00|12019.13|12019.13|12019|12019|12019.13|12019.13|12019|12019|0
1630496710000|2021-09-01 11:45:10|12018.92|12018.92|12018.92|12018.92|12018.92|12018.92|12018.92|12018.92|0
1630496720000|2021-09-01 11:45:20|12018.84|12018.84|12018.63|12018.63|12018.84|12018.84|12018.63|12018.63|0
1630496740000|2021-09-01 11:45:40|12018.11|12018.11|12018.03|12018.03|12018.11|12018.11|12018.03|12018.03|0
1630496750000|2021-09-01 11:45:50|12017.82|12017.82|12017.46|12017.46|12017.82|12017.82|12017.46|12017.46|0
1630496780000|2021-09-01 11:46:20|12016.81|12016.81|12016.59|12016.59|12016.81|12016.81|12016.59|12016.59|0
1630496790000|2021-09-01 11:46:30|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|12015.59|0
1630496800000|2021-09-01 11:46:40|12015.36|12015.36|12015.52|12015.52|12015.52|12015.52|12015.36|12015.36|0
1630496820000|2021-09-01 11:47:00|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|12015.74|0
1630496840000|2021-09-01 11:47:20|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1630496850000|2021-09-01 11:47:30|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|0
1630496860000|2021-09-01 11:47:40|12015.44|12015.44|12015.37|12015.37|12015.8|12015.8|12015.37|12015.37|0
1630496870000|2021-09-01 11:47:50|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|12015.77|0
1630496890000|2021-09-01 11:48:10|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|12014.91|0
1630496900000|2021-09-01 11:48:20|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|12015.17|0
1630496910000|2021-09-01 11:48:30|12015.44|12015.44|12016.09|12016.09|12016.09|12016.09|12015.44|12015.44|0
1630496920000|2021-09-01 11:48:40|12016.33|12016.33|12016.33|12016.33|12016.33|12016.33|12016.33|12016.33|0
1630496930000|2021-09-01 11:48:50|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|0
1630497000000|2021-09-01 11:50:00|12015.75|12015.75|12015.53|12015.53|12015.75|12015.75|12015.4|12015.4|0
1630497010000|2021-09-01 11:50:10|12016.05|12016.05|12016.22|12016.22|12016.22|12016.22|12016.05|12016.05|0
1630497020000|2021-09-01 11:50:20|12016.05|12016.05|12015.83|12015.83|12016.05|12016.05|12015.83|12015.83|0
1630497030000|2021-09-01 11:50:30|12015.91|12015.91|12014.68|12014.68|12015.91|12015.91|12013.45|12013.45|0
1630497040000|2021-09-01 11:50:40|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|0
1630497050000|2021-09-01 11:50:50|12014.86|12014.86|12015.94|12015.94|12015.94|12015.94|12014.71|12014.71|0
1630497060000|2021-09-01 11:51:00|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|0
1630497080000|2021-09-01 11:51:20|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|0
1630497090000|2021-09-01 11:51:30|12015.92|12015.92|12016.27|12016.27|12016.27|12016.27|12015.92|12015.92|0
1630497100000|2021-09-01 11:51:40|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|12016.36|0
1630497110000|2021-09-01 11:51:50|12016.58|12016.58|12015.35|12015.35|12016.58|12016.58|12015.35|12015.35|0
1630497120000|2021-09-01 11:52:00|12015.13|12015.13|12014.99|12014.99|12015.13|12015.13|12014.99|12014.99|0
1630497140000|2021-09-01 11:52:20|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|0
1630497150000|2021-09-01 11:52:30|12015.02|12015.02|12015.28|12015.28|12015.28|12015.28|12015.02|12015.02|0
1630497160000|2021-09-01 11:52:40|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|12016.29|0
1630497180000|2021-09-01 11:53:00|12016.46|12016.46|12015.95|12015.95|12016.46|12016.46|12015.95|12015.95|0
1630497190000|2021-09-01 11:53:10|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|12016.38|0
1630497200000|2021-09-01 11:53:20|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|12016.16|0
1630497260000|2021-09-01 11:54:20|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|12016.07|0
1630497290000|2021-09-01 11:54:50|12015.86|12015.86|12016.01|12016.01|12016.01|12016.01|12015.86|12015.86|0
1630497300000|2021-09-01 11:55:00|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|12015.79|0
1630497310000|2021-09-01 11:55:10|12014.56|12014.56|12013.56|12013.56|12014.56|12014.56|12013.56|12013.56|0
1630497340000|2021-09-01 11:55:40|12013.82|12013.82|12013.86|12013.86|12013.98|12013.98|12013.71|12013.71|0
1630497360000|2021-09-01 11:56:00|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|12013.51|0
1630497370000|2021-09-01 11:56:10|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|12012.69|0
1630497400000|2021-09-01 11:56:40|12012.48|12012.48|12013.48|12013.48|12013.48|12013.48|12012.48|12012.48|0
1630497420000|2021-09-01 11:57:00|12013.24|12013.24|12013.33|12013.33|12013.33|12013.33|12013.16|12013.16|0
1630497430000|2021-09-01 11:57:10|12014.56|12014.56|12016.13|12016.13|12016.13|12016.13|12014.16|12014.16|0
1630497440000|2021-09-01 11:57:20|12015.78|12015.78|12015.85|12015.85|12015.85|12015.85|12015.78|12015.78|0
1630497450000|2021-09-01 11:57:30|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|12016.26|0
1630497470000|2021-09-01 11:57:50|12015.26|12015.26|12015.26|12015.26|12015.26|12015.26|12015.26|12015.26|0
1630497480000|2021-09-01 11:58:00|12016.49|12016.49|12017.72|12017.72|12017.72|12017.72|12016.49|12016.49|0
1630497500000|2021-09-01 11:58:20|12017.82|12017.82|12018.23|12018.23|12018.23|12018.23|12017.72|12017.72|0
1630497550000|2021-09-01 11:59:10|12019.24|12019.24|12019.02|12019.02|12019.24|12019.24|12019.02|12019.02|0
1630497570000|2021-09-01 11:59:30|12019.26|12019.26|12020.48|12020.48|12020.48|12020.48|12019.26|12019.26|0
1630497580000|2021-09-01 11:59:40|12021.71|12021.71|12022.94|12022.94|12022.94|12022.94|12021.71|12021.71|0
1630497590000|2021-09-01 11:59:50|12023.39|12023.39|12024.95|12024.95|12024.95|12024.95|12023.39|12023.39|0
1630497600000|2021-09-01 12:00:00|12025.3|12025.3|12026.5|12026.5|12026.5|12026.5|12024.95|12024.95|0
1630497620000|2021-09-01 12:00:20|12026.71|12026.71|12026.63|12026.63|12026.71|12026.71|12026.63|12026.63|0
1630497640000|2021-09-01 12:00:40|12026.46|12026.46|12026.05|12026.05|12026.46|12026.46|12026.05|12026.05|0
1630497650000|2021-09-01 12:00:50|12026.16|12026.16|12026.18|12026.18|12026.22|12026.22|12026.16|12026.16|0
1630497660000|2021-09-01 12:01:00|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|0
1630497670000|2021-09-01 12:01:10|12026.94|12026.94|12026.94|12026.94|12026.94|12026.94|12026.94|12026.94|0
1630497690000|2021-09-01 12:01:30|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|0
1630497710000|2021-09-01 12:01:50|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|0
1630497720000|2021-09-01 12:02:00|12027.16|12027.16|12028.55|12028.55|12028.55|12028.55|12027.16|12027.16|0
1630497730000|2021-09-01 12:02:10|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|0
1630497760000|2021-09-01 12:02:40|12027.38|12027.38|12027.71|12027.71|12027.71|12027.71|12027.38|12027.38|0
1630497800000|2021-09-01 12:03:20|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|0
1630497820000|2021-09-01 12:03:40|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|12027.11|0
1630497840000|2021-09-01 12:04:00|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|0
1630497850000|2021-09-01 12:04:10|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|0
1630497880000|2021-09-01 12:04:40|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|0
1630497890000|2021-09-01 12:04:50|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|0
1630497900000|2021-09-01 12:05:00|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|12026.08|0
1630497910000|2021-09-01 12:05:10|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|0
1630497920000|2021-09-01 12:05:20|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|12025.61|0
1630497940000|2021-09-01 12:05:40|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|0
1630497960000|2021-09-01 12:06:00|12026.13|12026.13|12026.13|12026.13|12026.13|12026.13|12026.13|12026.13|0
1630497970000|2021-09-01 12:06:10|12025.96|12025.96|12025.75|12025.75|12025.96|12025.96|12025.75|12025.75|0
1630498030000|2021-09-01 12:07:10|12025.6|12025.6|12025.6|12025.6|12025.6|12025.6|12025.6|12025.6|0
1630498060000|2021-09-01 12:07:40|12026.83|12026.83|12026.57|12026.57|12026.83|12026.83|12026.57|12026.57|0
1630498070000|2021-09-01 12:07:50|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|0
1630498080000|2021-09-01 12:08:00|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|0
1630498100000|2021-09-01 12:08:20|12026.7|12026.7|12026.93|12026.93|12026.93|12026.93|12026.7|12026.7|0
1630498130000|2021-09-01 12:08:50|12027.01|12027.01|12027.31|12027.31|12027.44|12027.44|12027.01|12027.01|0
1630498140000|2021-09-01 12:09:00|12027.47|12027.47|12027.47|12027.47|12027.47|12027.47|12027.47|12027.47|0
1630498150000|2021-09-01 12:09:10|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|0
1630498250000|2021-09-01 12:10:50|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|0
1630498260000|2021-09-01 12:11:00|12025.09|12025.09|12025.09|12025.09|12025.09|12025.09|12025.09|12025.09|0
1630498280000|2021-09-01 12:11:20|12025.5|12025.5|12026.5|12026.5|12026.5|12026.5|12025.5|12025.5|0
1630498290000|2021-09-01 12:11:30|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|0
1630498300000|2021-09-01 12:11:40|12027.02|12027.02|12026.86|12026.86|12027.02|12027.02|12026.86|12026.86|0
1630498310000|2021-09-01 12:11:50|12027.86|12027.86|12029.09|12029.09|12029.09|12029.09|12027.86|12027.86|0
1630498320000|2021-09-01 12:12:00|12029.33|12029.33|12029.33|12029.33|12029.57|12029.57|12029.33|12029.33|0
1630498340000|2021-09-01 12:12:20|12029.09|12029.09|12029.22|12029.22|12029.22|12029.22|12028.85|12028.85|0
1630498360000|2021-09-01 12:12:40|12030.23|12030.23|12030.23|12030.23|12030.23|12030.23|12030.23|12030.23|0
1630498370000|2021-09-01 12:12:50|12030.28|12030.28|12029.97|12029.97|12030.28|12030.28|12029.97|12029.97|0
1630498440000|2021-09-01 12:14:00|12030.19|12030.19|12030.02|12030.02|12030.19|12030.19|12030.02|12030.02|0
1630498470000|2021-09-01 12:14:30|12030.43|12030.43|12030.35|12030.35|12030.43|12030.43|12030.35|12030.35|0
1630498490000|2021-09-01 12:14:50|12031.36|12031.36|12033.13|12033.13|12033.13|12033.13|12031.36|12031.36|0
1630498500000|2021-09-01 12:15:00|12033.49|12033.49|12033.73|12033.73|12033.73|12033.73|12033.32|12033.32|0
1630498510000|2021-09-01 12:15:10|12033.25|12033.25|12033.9|12033.9|12033.9|12033.9|12033.25|12033.25|0
1630498520000|2021-09-01 12:15:20|12033.66|12033.66|12033.66|12033.66|12033.66|12033.66|12033.66|12033.66|0
1630498540000|2021-09-01 12:15:40|12033.9|12033.9|12033.9|12033.9|12033.9|12033.9|12033.9|12033.9|0
1630498590000|2021-09-01 12:16:30|12033.77|12033.77|12032.42|12032.42|12033.77|12033.77|12032.42|12032.42|0
1630498600000|2021-09-01 12:16:40|12033.43|12033.43|12032.91|12032.91|12033.43|12033.43|12032.91|12032.91|0
1630498620000|2021-09-01 12:17:00|12032.74|12032.74|12032.26|12032.26|12032.74|12032.74|12032.26|12032.26|0
1630498630000|2021-09-01 12:17:10|12032.04|12032.04|12033.05|12033.05|12033.05|12033.05|12032.04|12032.04|0
1630498680000|2021-09-01 12:18:00|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|0
1630498700000|2021-09-01 12:18:20|12032.8|12032.8|12032.8|12032.8|12032.8|12032.8|12032.44|12032.44|0
1630498710000|2021-09-01 12:18:30|12033.21|12033.21|12031.74|12031.74|12033.75|12033.75|12031.74|12031.74|0
1630498720000|2021-09-01 12:18:40|12031.53|12031.53|12030.52|12030.52|12031.53|12031.53|12030.52|12030.52|0
1630498730000|2021-09-01 12:18:50|12031.75|12031.75|12031.75|12031.75|12031.75|12031.75|12031.75|12031.75|0
1630498740000|2021-09-01 12:19:00|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|0
1630498750000|2021-09-01 12:19:10|12031.27|12031.27|12031.16|12031.16|12031.27|12031.27|12031.16|12031.16|0
1630498760000|2021-09-01 12:19:20|12030.6|12030.6|12030.43|12030.43|12030.6|12030.6|12030.43|12030.43|0
1630498770000|2021-09-01 12:19:30|12027.97|12027.97|12027.49|12027.49|12027.97|12027.97|12027.49|12027.49|0
1630498800000|2021-09-01 12:20:00|12027.26|12027.26|12026.02|12026.02|12027.87|12027.87|12026.02|12026.02|0
1630498810000|2021-09-01 12:20:10|12025.95|12025.95|12025.95|12025.95|12025.95|12025.95|12025.95|12025.95|0
1630498840000|2021-09-01 12:20:40|12025.43|12025.43|12025.6|12025.6|12025.6|12025.6|12025.43|12025.43|0
1630498850000|2021-09-01 12:20:50|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|0
1630498860000|2021-09-01 12:21:00|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|12025.86|0
1630498870000|2021-09-01 12:21:10|12025.7|12025.7|12025.7|12025.7|12025.7|12025.7|12025.7|12025.7|0
1630498880000|2021-09-01 12:21:20|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|0
1630498890000|2021-09-01 12:21:30|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|12025.2|0
1630498900000|2021-09-01 12:21:40|12025.54|12025.54|12025.54|12025.54|12025.54|12025.54|12025.54|12025.54|0
1630498920000|2021-09-01 12:22:00|12025.9|12025.9|12025.64|12025.64|12025.9|12025.9|12025.64|12025.64|0
1630498930000|2021-09-01 12:22:10|12025.38|12025.38|12027.11|12027.11|12027.11|12027.11|12025.38|12025.38|0
1630498940000|2021-09-01 12:22:20|12030.63|12030.63|12032.4|12032.4|12032.4|12032.4|12030.63|12030.63|0
1630498970000|2021-09-01 12:22:50|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|12032.16|0
1630498980000|2021-09-01 12:23:00|12031.99|12031.99|12031.72|12031.72|12031.99|12031.99|12031.72|12031.72|0
1630499010000|2021-09-01 12:23:30|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|12031.29|0
1630499030000|2021-09-01 12:23:50|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|0
1630499040000|2021-09-01 12:24:00|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|0
1630499050000|2021-09-01 12:24:10|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|0
1630499060000|2021-09-01 12:24:20|12030.81|12030.81|12030.81|12030.81|12030.81|12030.81|12030.81|12030.81|0
1630499070000|2021-09-01 12:24:30|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|12030.64|0
1630499080000|2021-09-01 12:24:40|12030.42|12030.42|12030.78|12030.78|12030.78|12030.78|12030.42|12030.42|0
1630499090000|2021-09-01 12:24:50|12030.6|12030.6|12030.96|12030.96|12030.96|12030.96|12030.6|12030.6|0
1630499100000|2021-09-01 12:25:00|12030.69|12030.69|12029.54|12029.54|12030.69|12030.69|12029.54|12029.54|0
1630499110000|2021-09-01 12:25:10|12029.19|12029.19|12028.98|12028.98|12029.19|12029.19|12028.98|12028.98|0
1630499120000|2021-09-01 12:25:20|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|0
1630499130000|2021-09-01 12:25:30|12028.8|12028.8|12028.56|12028.56|12028.8|12028.8|12028.56|12028.56|0
1630499140000|2021-09-01 12:25:40|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|0
1630499150000|2021-09-01 12:25:50|12027.79|12027.79|12024.98|12024.98|12027.79|12027.79|12024.98|12024.98|0
1630499160000|2021-09-01 12:26:00|12024.46|12024.46|12025.58|12025.58|12025.58|12025.58|12024.2|12024.2|0
1630499170000|2021-09-01 12:26:10|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|0
1630499180000|2021-09-01 12:26:20|12024.43|12024.43|12025.66|12025.66|12025.66|12025.66|12024.43|12024.43|0
1630499190000|2021-09-01 12:26:30|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|12025.83|0
1630499200000|2021-09-01 12:26:40|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|0
1630499210000|2021-09-01 12:26:50|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|12026.31|0
1630499230000|2021-09-01 12:27:10|12026.39|12026.39|12026.16|12026.16|12026.39|12026.39|12026.16|12026.16|0
1630499240000|2021-09-01 12:27:20|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|0
1630499260000|2021-09-01 12:27:40|12025.95|12025.95|12025.5|12025.5|12025.95|12025.95|12025.5|12025.5|0
1630499270000|2021-09-01 12:27:50|12026.73|12026.73|12026.51|12026.51|12026.73|12026.73|12026.51|12026.51|0
1630499280000|2021-09-01 12:28:00|12025.86|12025.86|12026.1|12026.1|12026.1|12026.1|12025.86|12025.86|0
1630499290000|2021-09-01 12:28:10|12025.83|12025.83|12026.1|12026.1|12026.1|12026.1|12025.83|12025.83|0
1630499300000|2021-09-01 12:28:20|12026.17|12026.17|12025.77|12025.77|12026.17|12026.17|12025.77|12025.77|0
1630499320000|2021-09-01 12:28:40|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|0
1630499330000|2021-09-01 12:28:50|12025.19|12025.19|12025.19|12025.19|12025.19|12025.19|12025.19|12025.19|0
1630499340000|2021-09-01 12:29:00|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|12024.95|0
1630499360000|2021-09-01 12:29:20|12025.17|12025.17|12024.25|12024.25|12025.17|12025.17|12024.17|12024.17|0
1630499370000|2021-09-01 12:29:30|12024.08|12024.08|12028.07|12028.07|12028.07|12028.07|12024.08|12024.08|0
1630499390000|2021-09-01 12:29:50|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|12027.07|0
1630499410000|2021-09-01 12:30:10|12026.63|12026.63|12026.28|12026.28|12026.63|12026.63|12026.28|12026.28|0
1630499420000|2021-09-01 12:30:20|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|0
1630499430000|2021-09-01 12:30:30|12025.52|12025.52|12022.42|12022.42|12025.52|12025.52|12022.42|12022.42|0
1630499440000|2021-09-01 12:30:40|12022.2|12022.2|12022.2|12022.2|12022.2|12022.2|12022.2|12022.2|0
1630499450000|2021-09-01 12:30:50|12022.12|12022.12|12022.05|12022.05|12022.12|12022.12|12022.05|12022.05|0
1630499490000|2021-09-01 12:31:30|12021.53|12021.53|12024.49|12024.49|12024.9|12024.9|12021.53|12021.53|0
1630499500000|2021-09-01 12:31:40|12024.06|12024.06|12022.69|12022.69|12024.06|12024.06|12022.69|12022.69|0
1630499510000|2021-09-01 12:31:50|12022.52|12022.52|12022.01|12022.01|12022.52|12022.52|12022.01|12022.01|0
1630499520000|2021-09-01 12:32:00|12022.18|12022.18|12021.77|12021.77|12022.18|12022.18|12021.77|12021.77|0
1630499530000|2021-09-01 12:32:10|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|12021.25|0
1630499540000|2021-09-01 12:32:20|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|0
1630499550000|2021-09-01 12:32:30|12018.91|12018.91|12018.34|12018.34|12018.91|12018.91|12018.34|12018.34|0
1630499560000|2021-09-01 12:32:40|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|12018.07|0
1630499580000|2021-09-01 12:33:00|12017.92|12017.92|12017.17|12017.17|12018.14|12018.14|12017.17|12017.17|0
1630499600000|2021-09-01 12:33:20|12017.06|12017.06|12016.72|12016.72|12017.06|12017.06|12016.72|12016.72|0
1630499630000|2021-09-01 12:33:50|12016.37|12016.37|12016.67|12016.67|12016.67|12016.67|12016.37|12016.37|0
1630499640000|2021-09-01 12:34:00|12016.72|12016.72|12016.98|12016.98|12016.98|12016.98|12016.72|12016.72|0
1630499660000|2021-09-01 12:34:20|12016.76|12016.76|12016.59|12016.59|12016.76|12016.76|12016.59|12016.59|0
1630499670000|2021-09-01 12:34:30|12016.06|12016.06|12015.79|12015.79|12016.06|12016.06|12015.79|12015.79|0
1630499690000|2021-09-01 12:34:50|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|12015.57|0
1630499700000|2021-09-01 12:35:00|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|12015.09|0
1630499710000|2021-09-01 12:35:10|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|12014.78|0
1630499720000|2021-09-01 12:35:20|12015.19|12015.19|12013.77|12013.77|12015.19|12015.19|12013.77|12013.77|0
1630499730000|2021-09-01 12:35:30|12013.61|12013.61|12013.4|12013.4|12013.61|12013.61|12013.4|12013.4|0
1630499740000|2021-09-01 12:35:40|12013.18|12013.18|12012.97|12012.97|12013.18|12013.18|12012.97|12012.97|0
1630499750000|2021-09-01 12:35:50|12012.63|12012.63|12012.17|12012.17|12012.63|12012.63|12012.17|12012.17|0
1630499760000|2021-09-01 12:36:00|12012|12012|12011.95|12011.95|12012|12012|12011.74|12011.74|0
1630499780000|2021-09-01 12:36:20|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|12011.74|0
1630499800000|2021-09-01 12:36:40|12011.47|12011.47|12011.57|12011.57|12011.9|12011.9|12011.47|12011.47|0
1630499820000|2021-09-01 12:37:00|12011.35|12011.35|12011.05|12011.05|12011.35|12011.35|12010.84|12010.84|0
1630499860000|2021-09-01 12:37:40|12010.05|12010.05|12009.23|12009.23|12010.05|12010.05|12009.23|12009.23|0
1630499870000|2021-09-01 12:37:50|12009.06|12009.06|12008.89|12008.89|12009.06|12009.06|12008.89|12008.89|0
1630499880000|2021-09-01 12:38:00|12008.72|12008.72|12008.72|12008.72|12008.72|12008.72|12008.72|12008.72|0
1630499890000|2021-09-01 12:38:10|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|0
1630499900000|2021-09-01 12:38:20|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|12008.17|0
1630499910000|2021-09-01 12:38:30|12006.94|12006.94|12004.57|12004.57|12006.94|12006.94|12004.57|12004.57|0
1630499930000|2021-09-01 12:38:50|12003.34|12003.34|12005.82|12005.82|12005.82|12005.82|12003.34|12003.34|0
1630499940000|2021-09-01 12:39:00|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|0
1630499950000|2021-09-01 12:39:10|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|12006.32|0
1630499960000|2021-09-01 12:39:20|12005.8|12005.8|12003.79|12003.79|12005.8|12005.8|12003.79|12003.79|0
1630499970000|2021-09-01 12:39:30|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|0
1630499980000|2021-09-01 12:39:40|12002.38|12002.38|11999.3|11999.3|12002.38|12002.38|11999.3|11999.3|0
1630500000000|2021-09-01 12:40:00|11999.13|11999.13|11998.95|11998.95|11999.13|11999.13|11998.95|11998.95|0
1630500010000|2021-09-01 12:40:10|11999.01|11999.01|11999.59|11999.59|11999.59|11999.59|11999.01|11999.01|0
1630500040000|2021-09-01 12:40:40|11997.58|11997.58|11997.58|11997.58|11997.58|11997.58|11997.58|11997.58|0
1630500050000|2021-09-01 12:40:50|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|0
1630500070000|2021-09-01 12:41:10|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|0
1630500080000|2021-09-01 12:41:20|11997.67|11997.67|11997.24|11997.24|11997.67|11997.67|11997.24|11997.24|0
1630500090000|2021-09-01 12:41:30|11996.83|11996.83|11997.66|11997.66|11997.66|11997.66|11996.66|11996.66|0
1630500100000|2021-09-01 12:41:40|11997.4|11997.4|11997.11|11997.11|11997.4|11997.4|11997.11|11997.11|0
1630500120000|2021-09-01 12:42:00|11996.87|11996.87|11997.11|11997.11|11997.11|11997.11|11996.87|11996.87|0
1630500130000|2021-09-01 12:42:10|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|11997.57|0
1630500140000|2021-09-01 12:42:20|11997.21|11997.21|11994.72|11994.72|11997.73|11997.73|11994.72|11994.72|0
1630500170000|2021-09-01 12:42:50|11993.9|11993.9|11994.31|11994.31|11994.31|11994.31|11993.9|11993.9|0
1630500180000|2021-09-01 12:43:00|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|0
1630500190000|2021-09-01 12:43:10|11993.7|11993.7|11993.7|11993.7|11993.7|11993.7|11993.7|11993.7|0
1630500220000|2021-09-01 12:43:40|11993.46|11993.46|11993.46|11993.46|11993.46|11993.46|11993.46|11993.46|0
1630500230000|2021-09-01 12:43:50|11997.02|11997.02|11997.74|11997.74|11997.74|11997.74|11996.91|11996.91|0
1630500240000|2021-09-01 12:44:00|11997.96|11997.96|11997.96|11997.96|11997.96|11997.96|11997.96|11997.96|0
1630500250000|2021-09-01 12:44:10|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|0
1630500260000|2021-09-01 12:44:20|11997.73|11997.73|11997.73|11997.73|11997.73|11997.73|11997.73|11997.73|0
1630500270000|2021-09-01 12:44:30|11996.73|11996.73|11993.27|11993.27|11996.73|11996.73|11993.27|11993.27|0
1630500280000|2021-09-01 12:44:40|11992.86|11992.86|11992.86|11992.86|11992.86|11992.86|11992.86|11992.86|0
1630500290000|2021-09-01 12:44:50|11992.42|11992.42|11992.42|11992.42|11992.42|11992.42|11992.42|11992.42|0
1630500300000|2021-09-01 12:45:00|11992.07|11992.07|11989.69|11989.69|11992.07|11992.07|11989.69|11989.69|0
1630500310000|2021-09-01 12:45:10|11989.18|11989.18|11988.94|11988.94|11989.18|11989.18|11988.94|11988.94|0
1630500320000|2021-09-01 12:45:20|11989.35|11989.35|11992.82|11992.82|11992.82|11992.82|11989.35|11989.35|0
1630500330000|2021-09-01 12:45:30|11992.47|11992.47|11992.47|11992.47|11992.47|11992.47|11992.47|11992.47|0
1630500340000|2021-09-01 12:45:40|11992.64|11992.64|11992.64|11992.64|11992.64|11992.64|11992.64|11992.64|0
1630500360000|2021-09-01 12:46:00|11992.32|11992.32|11994.48|11994.48|11994.48|11994.48|11992.24|11992.24|0
1630500370000|2021-09-01 12:46:10|11993.47|11993.47|11993.99|11993.99|11994.21|11994.21|11993.47|11993.47|0
1630500390000|2021-09-01 12:46:30|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|0
1630500400000|2021-09-01 12:46:40|11994.24|11994.24|11994.24|11994.24|11994.24|11994.24|11993.23|11993.23|0
1630500410000|2021-09-01 12:46:50|11992.42|11992.42|11992.83|11992.83|11992.83|11992.83|11992.42|11992.42|0
1630500420000|2021-09-01 12:47:00|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|11992.67|0
1630500460000|2021-09-01 12:47:40|11994.37|11994.37|11994.37|11994.37|11994.37|11994.37|11994.37|11994.37|0
1630500470000|2021-09-01 12:47:50|11994.14|11994.14|11994.14|11994.14|11994.14|11994.14|11994.14|11994.14|0
1630500490000|2021-09-01 12:48:10|11993.43|11993.43|11993.43|11993.43|11993.43|11993.43|11993.43|11993.43|0
1630500500000|2021-09-01 12:48:20|11993.02|11993.02|11993.02|11993.02|11993.02|11993.02|11993.02|11993.02|0
1630500510000|2021-09-01 12:48:30|11992.81|11992.81|11991.57|11991.57|11992.81|11992.81|11991.57|11991.57|0
1630500520000|2021-09-01 12:48:40|11991.81|11991.81|11992.81|11992.81|11992.81|11992.81|11991.81|11991.81|0
1630500550000|2021-09-01 12:49:10|11992.46|11992.46|11992.46|11992.46|11992.46|11992.46|11992.46|11992.46|0
1630500580000|2021-09-01 12:49:40|11992.67|11992.67|11993.77|11993.77|11993.77|11993.77|11992.67|11992.67|0
1630500610000|2021-09-01 12:50:10|11992.77|11992.77|11992.62|11992.62|11992.77|11992.77|11992.62|11992.62|0
1630500670000|2021-09-01 12:51:10|11992.27|11992.27|11992.05|11992.05|11992.27|11992.27|11992.05|11992.05|0
1630500690000|2021-09-01 12:51:30|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|11992.27|0
1630500720000|2021-09-01 12:52:00|11992.68|11992.68|11992.6|11992.6|11992.68|11992.68|11992.6|11992.6|0
1630500730000|2021-09-01 12:52:10|11992.76|11992.76|11992.8|11992.8|11992.8|11992.8|11992.76|11992.76|0
1630500750000|2021-09-01 12:52:30|11992.63|11992.63|11992.67|11992.67|11992.67|11992.67|11992.63|11992.63|0
1630500760000|2021-09-01 12:52:40|11992.85|11992.85|11992.98|11992.98|11992.98|11992.98|11992.85|11992.85|0
1630500770000|2021-09-01 12:52:50|11993.33|11993.33|11994.34|11994.34|11994.34|11994.34|11993.33|11993.33|0
1630500780000|2021-09-01 12:53:00|11994.58|11994.58|11994.99|11994.99|11994.99|11994.99|11994.58|11994.58|0
1630500800000|2021-09-01 12:53:20|11994.47|11994.47|11994.47|11994.47|11994.47|11994.47|11994.47|11994.47|0
1630500810000|2021-09-01 12:53:30|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|11994.26|0
1630500840000|2021-09-01 12:54:00|11993.85|11993.85|11993.12|11993.12|11993.85|11993.85|11993.12|11993.12|0
1630500860000|2021-09-01 12:54:20|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|11993.33|0
1630500890000|2021-09-01 12:54:50|11992.93|11992.93|11993.26|11993.26|11994.48|11994.48|11992.93|11992.93|0
1630500910000|2021-09-01 12:55:10|11992.25|11992.25|11992.17|11992.17|11992.25|11992.25|11992.17|11992.17|0
1630500940000|2021-09-01 12:55:40|11992.34|11992.34|11992.51|11992.51|11992.51|11992.51|11992.34|11992.34|0
1630500960000|2021-09-01 12:56:00|11992.1|11992.1|11992.18|11992.18|11992.18|11992.18|11992.1|11992.1|0
1630501000000|2021-09-01 12:56:40|11991.18|11991.18|11992.51|11992.51|11992.59|11992.59|11991.18|11991.18|0
1630501010000|2021-09-01 12:56:50|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|11992.68|0
1630501020000|2021-09-01 12:57:00|11993.91|11993.91|11995.96|11995.96|11995.96|11995.96|11993.5|11993.5|0
1630501030000|2021-09-01 12:57:10|11997.19|11997.19|11995.96|11995.96|11997.19|11997.19|11995.96|11995.96|0
1630501040000|2021-09-01 12:57:20|11994.73|11994.73|11994.73|11994.73|11994.73|11994.73|11994.73|11994.73|0
1630501050000|2021-09-01 12:57:30|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|0
1630501140000|2021-09-01 12:59:00|11992.64|11992.64|11993.92|11993.92|11993.92|11993.92|11992.49|11992.49|0
1630501150000|2021-09-01 12:59:10|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|11993.71|0
1630501160000|2021-09-01 12:59:20|11993.84|11993.84|11993.84|11993.84|11994.01|11994.01|11993.84|11993.84|0
1630501170000|2021-09-01 12:59:30|11993.6|11993.6|11992.37|11992.37|11993.6|11993.6|11992.37|11992.37|0
1630501180000|2021-09-01 12:59:40|11991.66|11991.66|11990.01|11990.01|11991.66|11991.66|11989.65|11989.65|0
1630501190000|2021-09-01 12:59:50|11989.79|11989.79|11989.38|11989.38|11989.79|11989.79|11989.38|11989.38|0
1630501200000|2021-09-01 13:00:00|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|11989.82|0
1630501210000|2021-09-01 13:00:10|11990.63|11990.63|11990.39|11990.39|11990.63|11990.63|11990.39|11990.39|0
1630501220000|2021-09-01 13:00:20|11990.22|11990.22|11990.39|11990.39|11990.39|11990.39|11990.22|11990.22|0
1630501230000|2021-09-01 13:00:30|11989.68|11989.68|11989.55|11989.55|11989.68|11989.68|11989.55|11989.55|0
1630501240000|2021-09-01 13:00:40|11989.91|11989.91|11988.85|11988.85|11989.91|11989.91|11988.85|11988.85|0
1630501250000|2021-09-01 13:00:50|11988.42|11988.42|11987.41|11987.41|11988.42|11988.42|11987.41|11987.41|0
1630501260000|2021-09-01 13:01:00|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|11986.9|0
1630501270000|2021-09-01 13:01:10|11986.17|11986.17|11986.57|11986.57|11986.57|11986.57|11986.17|11986.17|0
1630501280000|2021-09-01 13:01:20|11986.36|11986.36|11986.79|11986.79|11986.79|11986.79|11986.36|11986.36|0
1630501290000|2021-09-01 13:01:30|11987.79|11987.79|11988.1|11988.1|11988.5|11988.5|11987.79|11987.79|0
1630501300000|2021-09-01 13:01:40|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|11989.32|0
1630501310000|2021-09-01 13:01:50|11989.73|11989.73|11988.5|11988.5|11989.73|11989.73|11988.5|11988.5|0
1630501330000|2021-09-01 13:02:10|11988.33|11988.33|11987.82|11987.82|11988.33|11988.33|11987.82|11987.82|0
1630501370000|2021-09-01 13:02:50|11987.66|11987.66|11987.58|11987.58|11987.66|11987.66|11987.58|11987.58|0
1630501380000|2021-09-01 13:03:00|11987.37|11987.37|11985.25|11985.25|11987.37|11987.37|11985.25|11985.25|0
1630501390000|2021-09-01 13:03:10|11984.84|11984.84|11984.81|11984.81|11984.84|11984.84|11984.67|11984.67|0
1630501430000|2021-09-01 13:03:50|11984.99|11984.99|11984.99|11984.99|11984.99|11984.99|11984.99|11984.99|0
1630501440000|2021-09-01 13:04:00|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|11984.72|0
1630501450000|2021-09-01 13:04:10|11984.51|11984.51|11984.08|11984.08|11984.51|11984.51|11984.08|11984.08|0
1630501470000|2021-09-01 13:04:30|11985.09|11985.09|11985.09|11985.09|11985.09|11985.09|11985.09|11985.09|0
1630501480000|2021-09-01 13:04:40|11984.68|11984.68|11984.68|11984.68|11984.68|11984.68|11984.32|11984.32|0
1630501490000|2021-09-01 13:04:50|11984.46|11984.46|11982.75|11982.75|11984.46|11984.46|11982.75|11982.75|0
1630501500000|2021-09-01 13:05:00|11982.34|11982.34|11981.34|11981.34|11982.34|11982.34|11980.93|11980.93|0
1630501510000|2021-09-01 13:05:10|11980.93|11980.93|11980.57|11980.57|11980.93|11980.93|11980.57|11980.57|0
1630501520000|2021-09-01 13:05:20|11980.09|11980.09|11976.59|11976.59|11980.09|11980.09|11976.59|11976.59|0
1630501530000|2021-09-01 13:05:30|11976.46|11976.46|11976.32|11976.32|11976.46|11976.46|11976.32|11976.32|0
1630501550000|2021-09-01 13:05:50|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|11976.17|0
1630501560000|2021-09-01 13:06:00|11975.82|11975.82|11973.43|11973.43|11975.82|11975.82|11973.43|11973.43|0
1630501570000|2021-09-01 13:06:10|11974.44|11974.44|11974.44|11974.44|11974.44|11974.44|11974.44|11974.44|0
1630501580000|2021-09-01 13:06:20|11974.1|11974.1|11975.1|11975.1|11975.1|11975.1|11974.1|11974.1|0
1630501590000|2021-09-01 13:06:30|11975.05|11975.05|11974.97|11974.97|11975.05|11975.05|11974.97|11974.97|0
1630501600000|2021-09-01 13:06:40|11975.32|11975.32|11974.89|11974.89|11976.55|11976.55|11974.89|11974.89|0
1630501610000|2021-09-01 13:06:50|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|11974.43|0
1630501630000|2021-09-01 13:07:10|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|11973.9|0
1630501640000|2021-09-01 13:07:20|11973.95|11973.95|11974.2|11974.2|11974.2|11974.2|11973.95|11973.95|0
1630501650000|2021-09-01 13:07:30|11973.86|11973.86|11973.56|11973.56|11973.86|11973.86|11973.56|11973.56|0
1630501670000|2021-09-01 13:07:50|11973.73|11973.73|11973.73|11973.73|11973.73|11973.73|11973.73|11973.73|0
1630501680000|2021-09-01 13:08:00|11973.95|11973.95|11973.95|11973.95|11973.95|11973.95|11973.95|11973.95|0
1630501690000|2021-09-01 13:08:10|11975.96|11975.96|11976.22|11976.22|11976.22|11976.22|11975.96|11975.96|0
1630501700000|2021-09-01 13:08:20|11976.63|11976.63|11979.22|11979.22|11979.22|11979.22|11976.63|11976.63|0
1630501710000|2021-09-01 13:08:30|11979.04|11979.04|11980.34|11980.34|11980.34|11980.34|11979.04|11979.04|0
1630501720000|2021-09-01 13:08:40|11980.47|11980.47|11980.83|11980.83|11980.83|11980.83|11980.31|11980.31|0
1630501740000|2021-09-01 13:09:00|11980.91|11980.91|11981.24|11981.24|11981.24|11981.24|11980.76|11980.76|0
1630501750000|2021-09-01 13:09:10|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|11981.48|0
1630501760000|2021-09-01 13:09:20|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|11981.32|0
1630501770000|2021-09-01 13:09:30|11981.15|11981.15|11981.19|11981.19|11981.19|11981.19|11981.15|11981.15|0
1630501790000|2021-09-01 13:09:50|11981.24|11981.24|11981.6|11981.6|11981.6|11981.6|11981.24|11981.24|0
1630501800000|2021-09-01 13:10:00|11981.16|11981.16|11980.75|11980.75|11981.16|11981.16|11980.75|11980.75|0
1630501810000|2021-09-01 13:10:10|11981.76|11981.76|11981.76|11981.76|11981.76|11981.76|11981.76|11981.76|0
1630501820000|2021-09-01 13:10:20|11981.54|11981.54|11981.67|11981.67|11981.91|11981.91|11981.54|11981.54|0
1630501850000|2021-09-01 13:10:50|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|11981.91|0
1630501860000|2021-09-01 13:11:00|11982.26|11982.26|11982.67|11982.67|11982.67|11982.67|11982.26|11982.26|0
1630501870000|2021-09-01 13:11:10|11982.83|11982.83|11982.75|11982.75|11982.83|11982.83|11982.75|11982.75|0
1630501920000|2021-09-01 13:12:00|11983.16|11983.16|11987.77|11987.77|11987.77|11987.77|11983.16|11983.16|0
1630501930000|2021-09-01 13:12:10|11988.77|11988.77|11988.77|11988.77|11988.77|11988.77|11988.77|11988.77|0
1630501940000|2021-09-01 13:12:20|11987.54|11987.54|11988.55|11988.55|11988.55|11988.55|11987.54|11987.54|0
1630501970000|2021-09-01 13:12:50|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|11989.55|0
1630502000000|2021-09-01 13:13:20|11989.77|11989.77|11990.42|11990.42|11990.42|11990.42|11989.77|11989.77|0
1630502010000|2021-09-01 13:13:30|11990.82|11990.82|11991.41|11991.41|11991.41|11991.41|11990.82|11990.82|0
1630502020000|2021-09-01 13:13:40|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|11991.19|0
1630502030000|2021-09-01 13:13:50|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|0
1630502060000|2021-09-01 13:14:20|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|11991.62|0
1630502070000|2021-09-01 13:14:30|11991.75|11991.75|11991.54|11991.54|11991.75|11991.75|11991.54|11991.54|0
1630502090000|2021-09-01 13:14:50|11990.53|11990.53|11990.05|11990.05|11990.53|11990.53|11989.53|11989.53|0
1630502100000|2021-09-01 13:15:00|11989.64|11989.64|11993.01|11993.01|11993.01|11993.01|11989.64|11989.64|0
1630502110000|2021-09-01 13:15:10|11992.88|11992.88|11992.53|11992.53|11992.88|11992.88|11992.53|11992.53|0
1630502120000|2021-09-01 13:15:20|11993.04|11993.04|11993.24|11993.24|11993.24|11993.24|11993.04|11993.04|0
1630502130000|2021-09-01 13:15:30|11993|11993|11992.2|11992.2|11993|11993|11992.2|11992.2|0
1630502140000|2021-09-01 13:15:40|11991.2|11991.2|11990.93|11990.93|11991.2|11991.2|11990.93|11990.93|0
1630502150000|2021-09-01 13:15:50|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|11990.58|0
1630502160000|2021-09-01 13:16:00|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|11990.36|0
1630502170000|2021-09-01 13:16:10|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|0
1630502180000|2021-09-01 13:16:20|11990.46|11990.46|11990.3|11990.3|11990.46|11990.46|11990.3|11990.3|0
1630502190000|2021-09-01 13:16:30|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|11990.13|0
1630502220000|2021-09-01 13:17:00|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|11990.3|0
1630502240000|2021-09-01 13:17:20|11990.01|11990.01|11989.67|11989.67|11990.01|11990.01|11989.67|11989.67|0
1630502250000|2021-09-01 13:17:30|11989.26|11989.26|11990.6|11990.6|11990.6|11990.6|11989.26|11989.26|0
1630502270000|2021-09-01 13:17:50|11989.37|11989.37|11990.6|11990.6|11990.6|11990.6|11989.37|11989.37|0
1630502280000|2021-09-01 13:18:00|11991.83|11991.83|11991.96|11991.96|11991.96|11991.96|11991.83|11991.83|0
1630502320000|2021-09-01 13:18:40|11991.74|11991.74|11991.74|11991.74|11991.74|11991.74|11991.74|11991.74|0
1630502330000|2021-09-01 13:18:50|11991.96|11991.96|11992.18|11992.18|11992.18|11992.18|11991.96|11991.96|0
1630502340000|2021-09-01 13:19:00|11992.44|11992.44|11992.71|11992.71|11992.71|11992.71|11992.44|11992.44|0
1630502350000|2021-09-01 13:19:10|11992.87|11992.87|11990.83|11990.83|11992.87|11992.87|11990.83|11990.83|0
1630502360000|2021-09-01 13:19:20|11991.05|11991.05|11991.05|11991.05|11991.05|11991.05|11991.05|11991.05|0
1630502370000|2021-09-01 13:19:30|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|11990.83|0
1630502390000|2021-09-01 13:19:50|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|11989.83|0
1630502400000|2021-09-01 13:20:00|11988.6|11988.6|11988.29|11988.29|11988.6|11988.6|11988.29|11988.29|0
1630502420000|2021-09-01 13:20:20|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|11988.45|0
1630502430000|2021-09-01 13:20:30|11988.23|11988.23|11988.23|11988.23|11988.23|11988.23|11988.15|11988.15|0
1630502440000|2021-09-01 13:20:40|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|11987.7|0
1630502470000|2021-09-01 13:21:10|11987.48|11987.48|11986.73|11986.73|11987.48|11987.48|11986.73|11986.73|0
1630502480000|2021-09-01 13:21:20|11986.75|11986.75|11986.73|11986.73|11986.75|11986.75|11986.73|11986.73|0
1630502490000|2021-09-01 13:21:30|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|11987.73|0
1630502500000|2021-09-01 13:21:40|11987.91|11987.91|11987.91|11987.91|11987.91|11987.91|11987.91|11987.91|0
1630502520000|2021-09-01 13:22:00|11988.12|11988.12|11985.77|11985.77|11988.12|11988.12|11985.36|11985.36|0
1630502530000|2021-09-01 13:22:10|11985.42|11985.42|11983.06|11983.06|11985.42|11985.42|11983.06|11983.06|0
1630502540000|2021-09-01 13:22:20|11983.19|11983.19|11983.49|11983.49|11983.49|11983.49|11983.19|11983.19|0
1630502550000|2021-09-01 13:22:30|11983.19|11983.19|11983.59|11983.59|11983.59|11983.59|11983.19|11983.19|0
1630502570000|2021-09-01 13:22:50|11983.67|11983.67|11983.41|11983.41|11983.67|11983.67|11983.41|11983.41|0
1630502580000|2021-09-01 13:23:00|11982.18|11982.18|11982.42|11982.42|11982.42|11982.42|11982.18|11982.18|0
1630502590000|2021-09-01 13:23:10|11982.65|11982.65|11982.89|11982.89|11982.89|11982.89|11982.65|11982.65|0
1630502600000|2021-09-01 13:23:20|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|11983.37|0
1630502610000|2021-09-01 13:23:30|11982.94|11982.94|11982.18|11982.18|11983.65|11983.65|11982.18|11982.18|0
1630502630000|2021-09-01 13:23:50|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|11982.59|0
1630502640000|2021-09-01 13:24:00|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|11982.81|0
1630502650000|2021-09-01 13:24:10|11984.04|11984.04|11987.94|11987.94|11987.94|11987.94|11984.04|11984.04|0
1630502660000|2021-09-01 13:24:20|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|0
1630502680000|2021-09-01 13:24:40|11988.34|11988.34|11988.58|11988.58|11988.58|11988.58|11988.34|11988.34|0
1630502700000|2021-09-01 13:25:00|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|11988.71|0
1630502710000|2021-09-01 13:25:10|11987.7|11987.7|11986.7|11986.7|11987.7|11987.7|11986.29|11986.29|0
1630502720000|2021-09-01 13:25:20|11987.7|11987.7|11988.94|11988.94|11988.94|11988.94|11987.7|11987.7|0
1630502730000|2021-09-01 13:25:30|11989.94|11989.94|11991.95|11991.95|11991.95|11991.95|11989.94|11989.94|0
1630502740000|2021-09-01 13:25:40|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|11992.28|0
1630502760000|2021-09-01 13:26:00|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|11992.34|0
1630502770000|2021-09-01 13:26:10|11992.69|11992.69|11993.05|11993.05|11993.05|11993.05|11992.69|11992.69|0
1630502790000|2021-09-01 13:26:30|11992.89|11992.89|11992.89|11992.89|11992.89|11992.89|11992.89|11992.89|0
1630502820000|2021-09-01 13:27:00|11993.06|11993.06|11991.3|11991.3|11993.06|11993.06|11991.05|11991.05|0
1630502840000|2021-09-01 13:27:20|11991.52|11991.52|11989.51|11989.51|11991.52|11991.52|11989.51|11989.51|0
1630502860000|2021-09-01 13:27:40|11989.73|11989.73|11989.94|11989.94|11989.94|11989.94|11989.73|11989.73|0
1630502880000|2021-09-01 13:28:00|11990.02|11990.02|11990.21|11990.21|11990.21|11990.21|11989.94|11989.94|0
1630502890000|2021-09-01 13:28:10|11991.21|11991.21|11992.22|11992.22|11992.22|11992.22|11991.21|11991.21|0
1630502900000|2021-09-01 13:28:20|11992|11992|11992.08|11992.08|11992.08|11992.08|11992|11992|0
1630502910000|2021-09-01 13:28:30|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1630502920000|2021-09-01 13:28:40|11991.92|11991.92|11991.7|11991.7|11991.92|11991.92|11991.7|11991.7|0
1630502930000|2021-09-01 13:28:50|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|11991.92|0
1630502950000|2021-09-01 13:29:10|11991.57|11991.57|11991.18|11991.18|11991.57|11991.57|11990.94|11990.94|0
1630502960000|2021-09-01 13:29:20|11990.77|11990.77|11989.79|11989.79|11990.77|11990.77|11989.77|11989.77|0
1630502980000|2021-09-01 13:29:40|11987.56|11987.56|11989.08|11989.08|11989.08|11989.08|11987.56|11987.56|0
1630502990000|2021-09-01 13:29:50|11988.67|11988.67|11988.67|11988.67|11988.67|11988.67|11988.67|11988.67|0
1630503000000|2021-09-01 13:30:00|11988.26|11988.26|11987.7|11987.7|11988.26|11988.26|11987.3|11987.3|0
1630503010000|2021-09-01 13:30:10|11988.11|11988.11|11989.57|11989.57|11989.57|11989.57|11988.11|11988.11|0
1630503020000|2021-09-01 13:30:20|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|11989.92|0
1630503030000|2021-09-01 13:30:30|11989.57|11989.57|11989.57|11989.57|11989.57|11989.57|11989.57|11989.57|0
1630503040000|2021-09-01 13:30:40|11990.58|11990.58|11990.93|11990.93|11990.93|11990.93|11990.58|11990.58|0
1630503050000|2021-09-01 13:30:50|11991.93|11991.93|11995.84|11995.84|11995.84|11995.84|11991.93|11991.93|0
1630503060000|2021-09-01 13:31:00|11996.15|11996.15|11996.99|11996.99|11996.99|11996.99|11996.15|11996.15|0
1630503070000|2021-09-01 13:31:10|11997.07|11997.07|11996.83|11996.83|11997.07|11997.07|11996.83|11996.83|0
1630503080000|2021-09-01 13:31:20|11995.61|11995.61|11998.07|11998.07|11998.07|11998.07|11995.61|11995.61|0
1630503090000|2021-09-01 13:31:30|11998.61|11998.61|11998.53|11998.53|11998.61|11998.61|11998.53|11998.53|0
1630503100000|2021-09-01 13:31:40|11997.11|11997.11|11996.9|11996.9|11997.11|11997.11|11996.9|11996.9|0
1630503120000|2021-09-01 13:32:00|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|0
1630503140000|2021-09-01 13:32:20|11996.33|11996.33|11998.87|11998.87|11998.87|11998.87|11996.33|11996.33|0
1630503150000|2021-09-01 13:32:30|11999.04|11999.04|12000.1|12000.1|12000.1|12000.1|11999.04|11999.04|0
1630503160000|2021-09-01 13:32:40|12000.06|12000.06|12000.42|12000.42|12000.42|12000.42|12000.01|12000.01|0
1630503170000|2021-09-01 13:32:50|12000.46|12000.46|12000.37|12000.37|12000.46|12000.46|12000.15|12000.15|0
1630503180000|2021-09-01 13:33:00|12000.88|12000.88|12002.48|12002.48|12002.48|12002.48|12000.88|12000.88|0
1630503200000|2021-09-01 13:33:20|12001.47|12001.47|12003.25|12003.25|12003.25|12003.25|12001.47|12001.47|0
1630503210000|2021-09-01 13:33:30|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|12002.43|0
1630503230000|2021-09-01 13:33:50|12002.67|12002.67|12003.29|12003.29|12003.29|12003.29|12002.67|12002.67|0
1630503240000|2021-09-01 13:34:00|12002.28|12002.28|12003.34|12003.34|12003.34|12003.34|12002.28|12002.28|0
1630503250000|2021-09-01 13:34:10|12003.86|12003.86|12003.86|12003.86|12003.86|12003.86|12003.86|12003.86|0
1630503260000|2021-09-01 13:34:20|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|12002.63|0
1630503290000|2021-09-01 13:34:50|12002.71|12002.71|12002.11|12002.11|12002.71|12002.71|12002.11|12002.11|0
1630503300000|2021-09-01 13:35:00|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|0
1630503310000|2021-09-01 13:35:10|12000.7|12000.7|12000.94|12000.94|12001.51|12001.51|12000.53|12000.53|0
1630503320000|2021-09-01 13:35:20|12001.34|12001.34|12001.42|12001.42|12001.42|12001.42|12000.94|12000.94|0
1630503330000|2021-09-01 13:35:30|12002.42|12002.42|12002.72|12002.72|12002.72|12002.72|12002.34|12002.34|0
1630503350000|2021-09-01 13:35:50|12002.8|12002.8|12006.38|12006.38|12006.38|12006.38|12002.8|12002.8|0
1630503360000|2021-09-01 13:36:00|12005.87|12005.87|12003.54|12003.54|12005.87|12005.87|12003.13|12003.13|0
1630503380000|2021-09-01 13:36:20|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|0
1630503390000|2021-09-01 13:36:30|12002.74|12002.74|12002.79|12002.79|12002.79|12002.79|12002.74|12002.74|0
1630503400000|2021-09-01 13:36:40|12003.2|12003.2|12004.04|12004.04|12004.86|12004.86|12003.2|12003.2|0
1630503410000|2021-09-01 13:36:50|12005.05|12005.05|12005.05|12005.05|12005.87|12005.87|12004.64|12004.64|0
1630503420000|2021-09-01 13:37:00|12005.87|12005.87|12005.46|12005.46|12006.68|12006.68|12005.05|12005.05|0
1630503430000|2021-09-01 13:37:10|12006.27|12006.27|12004.11|12004.11|12006.27|12006.27|12004.11|12004.11|0
1630503440000|2021-09-01 13:37:20|12003.94|12003.94|12004.11|12004.11|12004.11|12004.11|12003.94|12003.94|0
1630503450000|2021-09-01 13:37:30|12004.37|12004.37|12005.62|12005.62|12005.62|12005.62|12004.37|12004.37|0
1630503460000|2021-09-01 13:37:40|12005.76|12005.76|12005.76|12005.76|12005.76|12005.76|12005.76|12005.76|0
1630503470000|2021-09-01 13:37:50|12005.93|12005.93|12005.93|12005.93|12006.17|12006.17|12005.93|12005.93|0
1630503480000|2021-09-01 13:38:00|12006.74|12006.74|12005.33|12005.33|12006.74|12006.74|12005.33|12005.33|0
1630503490000|2021-09-01 13:38:10|12006.34|12006.34|12007.75|12007.75|12007.75|12007.75|12005.52|12005.52|0
1630503500000|2021-09-01 13:38:20|12007.34|12007.34|12009|12009|12009|12009|12006.93|12006.93|0
1630503510000|2021-09-01 13:38:30|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|12007.77|0
1630503520000|2021-09-01 13:38:40|12008.01|12008.01|12009.64|12009.64|12010.05|12010.05|12008.01|12008.01|0
1630503530000|2021-09-01 13:38:50|12009.48|12009.48|12009.84|12009.84|12009.84|12009.84|12009.48|12009.48|0
1630503540000|2021-09-01 13:39:00|12010.08|12010.08|12011.71|12011.71|12011.71|12011.71|12010.08|12010.08|0
1630503550000|2021-09-01 13:39:10|12010.89|12010.89|12010.89|12010.89|12010.89|12010.89|12010.89|12010.89|0
1630503560000|2021-09-01 13:39:20|12010.67|12010.67|12009.67|12009.67|12010.67|12010.67|12009.67|12009.67|0
1630503570000|2021-09-01 13:39:30|12009.84|12009.84|12009.84|12009.84|12009.84|12009.84|12009.84|12009.84|0
1630503580000|2021-09-01 13:39:40|12009.67|12009.67|12009.26|12009.26|12009.67|12009.67|12009.26|12009.26|0
1630503590000|2021-09-01 13:39:50|12009.61|12009.61|12009.03|12009.03|12009.61|12009.61|12008.38|12008.38|0
1630503600000|2021-09-01 13:40:00|12008.88|12008.88|12009.88|12009.88|12009.88|12009.88|12008.88|12008.88|0
1630503610000|2021-09-01 13:40:10|12009.64|12009.64|12009.68|12009.68|12009.68|12009.68|12009.64|12009.64|0
1630503620000|2021-09-01 13:40:20|12009.44|12009.44|12009.44|12009.44|12009.44|12009.44|12009.44|12009.44|0
1630503630000|2021-09-01 13:40:30|12009.08|12009.08|12009.53|12009.53|12009.53|12009.53|12008.87|12008.87|0
1630503660000|2021-09-01 13:41:00|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|12009.72|0
1630503670000|2021-09-01 13:41:10|12009.55|12009.55|12009.6|12009.6|12009.6|12009.6|12009.55|12009.55|0
1630503680000|2021-09-01 13:41:20|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|12009.68|0
1630503690000|2021-09-01 13:41:30|12009.85|12009.85|12010.02|12010.02|12010.02|12010.02|12009.85|12009.85|0
1630503700000|2021-09-01 13:41:40|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|0
1630503710000|2021-09-01 13:41:50|12011.14|12011.14|12010.74|12010.74|12011.14|12011.14|12010.74|12010.74|0
1630503720000|2021-09-01 13:42:00|12010.33|12010.33|12006.84|12006.84|12010.33|12010.33|12006.84|12006.84|0
1630503730000|2021-09-01 13:42:10|12006.43|12006.43|12007.03|12007.03|12007.03|12007.03|12006.43|12006.43|0
1630503740000|2021-09-01 13:42:20|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|0
1630503750000|2021-09-01 13:42:30|12004.8|12004.8|12003.44|12003.44|12004.8|12004.8|12003.44|12003.44|0
1630503760000|2021-09-01 13:42:40|12003|12003|12001.61|12001.61|12003.05|12003.05|12001.61|12001.61|0
1630503770000|2021-09-01 13:42:50|12001.39|12001.39|12001.61|12001.61|12001.61|12001.61|12001.39|12001.39|0
1630503790000|2021-09-01 13:43:10|12000.38|12000.38|12000.79|12000.79|12000.79|12000.79|12000.38|12000.38|0
1630503800000|2021-09-01 13:43:20|12000.27|12000.27|12001.28|12001.28|12001.28|12001.28|12000.27|12000.27|0
1630503810000|2021-09-01 13:43:30|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|12001.49|0
1630503820000|2021-09-01 13:43:40|12001.65|12001.65|12002.33|12002.33|12002.73|12002.73|12001.65|12001.65|0
1630503840000|2021-09-01 13:44:00|12002.49|12002.49|12002.52|12002.52|12002.92|12002.92|12002.49|12002.49|0
1630503850000|2021-09-01 13:44:10|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|12002.72|0
1630503870000|2021-09-01 13:44:30|12002.99|12002.99|12002.99|12002.99|12002.99|12002.99|12002.99|12002.99|0
1630503900000|2021-09-01 13:45:00|12002.77|12002.77|12001.55|12001.55|12002.77|12002.77|12001.55|12001.55|0
1630503910000|2021-09-01 13:45:10|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|12001.39|0
1630503920000|2021-09-01 13:45:20|12001.6|12001.6|12001.37|12001.37|12001.6|12001.6|12001.37|12001.37|0
1630503930000|2021-09-01 13:45:30|12001.54|12001.54|12001.55|12001.55|12001.71|12001.71|12001.54|12001.54|0
1630503940000|2021-09-01 13:45:40|12001.53|12001.53|12002.94|12002.94|12002.94|12002.94|12001.53|12001.53|0
1630503950000|2021-09-01 13:45:50|12003.11|12003.11|12004.47|12004.47|12004.47|12004.47|12003.11|12003.11|0
1630503960000|2021-09-01 13:46:00|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|12004.25|0
1630503970000|2021-09-01 13:46:10|12005.07|12005.07|12006.96|12006.96|12007.3|12007.3|12005.07|12005.07|0
1630503980000|2021-09-01 13:46:20|12007.23|12007.23|12009.12|12009.12|12009.12|12009.12|12007.23|12007.23|0
1630503990000|2021-09-01 13:46:30|12009.29|12009.29|12010.29|12010.29|12010.29|12010.29|12009.29|12009.29|0
1630504000000|2021-09-01 13:46:40|12010.55|12010.55|12010.09|12010.09|12010.55|12010.55|12010.09|12010.09|0
1630504020000|2021-09-01 13:47:00|12010.45|12010.45|12013.08|12013.08|12013.9|12013.9|12010.45|12010.45|0
1630504030000|2021-09-01 13:47:10|12013.24|12013.24|12014.06|12014.06|12014.06|12014.06|12013.24|12013.24|0
1630504040000|2021-09-01 13:47:20|12014.47|12014.47|12014.52|12014.52|12014.52|12014.52|12014.31|12014.31|0
1630504050000|2021-09-01 13:47:30|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|12013.7|0
1630504060000|2021-09-01 13:47:40|12013.63|12013.63|12013.55|12013.55|12013.63|12013.63|12013.55|12013.55|0
1630504070000|2021-09-01 13:47:50|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|12014.55|0
1630504090000|2021-09-01 13:48:10|12014.71|12014.71|12015.47|12015.47|12015.47|12015.47|12014.71|12014.71|0
1630504100000|2021-09-01 13:48:20|12015.71|12015.71|12016.04|12016.04|12016.04|12016.04|12015.47|12015.47|0
1630504110000|2021-09-01 13:48:30|12016.21|12016.21|12016.04|12016.04|12016.21|12016.21|12016.04|12016.04|0
1630504130000|2021-09-01 13:48:50|12017.27|12017.27|12017.04|12017.04|12017.27|12017.27|12017.04|12017.04|0
1630504140000|2021-09-01 13:49:00|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|0
1630504160000|2021-09-01 13:49:20|12018.25|12018.25|12018.49|12018.49|12018.49|12018.49|12018.25|12018.25|0
1630504170000|2021-09-01 13:49:30|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|12019.31|0
1630504180000|2021-09-01 13:49:40|12019.39|12019.39|12019.25|12019.25|12019.39|12019.39|12019.25|12019.25|0
1630504190000|2021-09-01 13:49:50|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|12019.2|0
1630504210000|2021-09-01 13:50:10|12020.42|12020.42|12018.49|12018.49|12020.42|12020.42|12018.49|12018.49|0
1630504230000|2021-09-01 13:50:30|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|12017.26|0
1630504240000|2021-09-01 13:50:40|12016.85|12016.85|12017.18|12017.18|12017.18|12017.18|12016.85|12016.85|0
1630504270000|2021-09-01 13:51:10|12016.87|12016.87|12017|12017|12017|12017|12016.87|12016.87|0
1630504280000|2021-09-01 13:51:20|12016.79|12016.79|12015.04|12015.04|12016.79|12016.79|12015.04|12015.04|0
1630504290000|2021-09-01 13:51:30|12014.04|12014.04|12014.04|12014.04|12014.04|12014.04|12014.04|12014.04|0
1630504300000|2021-09-01 13:51:40|12013.82|12013.82|12014.12|12014.12|12014.12|12014.12|12013.11|12013.11|0
1630504310000|2021-09-01 13:51:50|12013.97|12013.97|12011.39|12011.39|12013.97|12013.97|12011.39|12011.39|0
1630504320000|2021-09-01 13:52:00|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|12010.16|0
1630504330000|2021-09-01 13:52:10|12007.7|12007.7|12006.7|12006.7|12007.7|12007.7|12006.7|12006.7|0
1630504340000|2021-09-01 13:52:20|12006.29|12006.29|12006.29|12006.29|12006.29|12006.29|12006.29|12006.29|0
1630504360000|2021-09-01 13:52:40|12006.07|12006.07|12005.23|12005.23|12006.07|12006.07|12005.23|12005.23|0
1630504380000|2021-09-01 13:53:00|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|12005.41|0
1630504390000|2021-09-01 13:53:10|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|0
1630504400000|2021-09-01 13:53:20|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|12004.84|0
1630504410000|2021-09-01 13:53:30|12004.62|12004.62|12006.63|12006.63|12006.63|12006.63|12004.62|12004.62|0
1630504420000|2021-09-01 13:53:40|12007.86|12007.86|12005.56|12005.56|12007.86|12007.86|12005.4|12005.4|0
1630504430000|2021-09-01 13:53:50|12005.54|12005.54|12006.17|12006.17|12006.17|12006.17|12005.54|12005.54|0
1630504440000|2021-09-01 13:54:00|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|12004.94|0
1630504450000|2021-09-01 13:54:10|12005.94|12005.94|12005.79|12005.79|12005.94|12005.94|12005.79|12005.79|0
1630504460000|2021-09-01 13:54:20|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|12005.56|0
1630504470000|2021-09-01 13:54:30|12005.43|12005.43|12006.74|12006.74|12006.9|12006.9|12005.43|12005.43|0
1630504480000|2021-09-01 13:54:40|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|0
1630504490000|2021-09-01 13:54:50|12006.7|12006.7|12007.11|12007.11|12007.11|12007.11|12006.7|12006.7|0
1630504500000|2021-09-01 13:55:00|12007.01|12007.01|12005.86|12005.86|12007.09|12007.09|12005.86|12005.86|0
1630504510000|2021-09-01 13:55:10|12004.86|12004.86|12003.85|12003.85|12004.86|12004.86|12003.85|12003.85|0
1630504520000|2021-09-01 13:55:20|12002.62|12002.62|12003.81|12003.81|12003.81|12003.81|12002.62|12002.62|0
1630504530000|2021-09-01 13:55:30|12003.94|12003.94|12004.94|12004.94|12004.94|12004.94|12003.94|12003.94|0
1630504540000|2021-09-01 13:55:40|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|12005.11|0
1630504550000|2021-09-01 13:55:50|12006.34|12006.34|12006.1|12006.1|12006.34|12006.34|12006.1|12006.1|0
1630504560000|2021-09-01 13:56:00|12005.94|12005.94|12006.35|12006.35|12006.35|12006.35|12005.94|12005.94|0
1630504570000|2021-09-01 13:56:10|12007.35|12007.35|12010.63|12010.63|12010.63|12010.63|12007.35|12007.35|0
1630504580000|2021-09-01 13:56:20|12011.63|12011.63|12010.73|12010.73|12011.73|12011.73|12010.73|12010.73|0
1630504590000|2021-09-01 13:56:30|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|12010.21|0
1630504600000|2021-09-01 13:56:40|12009.21|12009.21|12008.2|12008.2|12009.29|12009.29|12008.06|12008.06|0
1630504610000|2021-09-01 13:56:50|12008.37|12008.37|12009.25|12009.25|12009.38|12009.38|12008.37|12008.37|0
1630504620000|2021-09-01 13:57:00|12008.24|12008.24|12007.84|12007.84|12008.24|12008.24|12007.81|12007.81|0
1630504640000|2021-09-01 13:57:20|12007.63|12007.63|12005.71|12005.71|12007.71|12007.71|12005.71|12005.71|0
1630504650000|2021-09-01 13:57:30|12005.53|12005.53|12005.12|12005.12|12005.53|12005.53|12005.12|12005.12|0
1630504660000|2021-09-01 13:57:40|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|12005.34|0
1630504670000|2021-09-01 13:57:50|12005.56|12005.56|12005.77|12005.77|12005.77|12005.77|12005.56|12005.56|0
1630504680000|2021-09-01 13:58:00|12005.36|12005.36|12004.7|12004.7|12005.36|12005.36|12004.7|12004.7|0
1630504690000|2021-09-01 13:58:10|12004.65|12004.65|12004.76|12004.76|12004.76|12004.76|12004.65|12004.65|0
1630504700000|2021-09-01 13:58:20|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|12004.35|0
1630504720000|2021-09-01 13:58:40|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|12004.7|0
1630504730000|2021-09-01 13:58:50|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|0
1630504740000|2021-09-01 13:59:00|12001.74|12001.74|12001.1|12001.1|12001.74|12001.74|12001.1|12001.1|0
1630504750000|2021-09-01 13:59:10|12000.91|12000.91|12002.49|12002.49|12002.49|12002.49|12000.91|12000.91|0
1630504760000|2021-09-01 13:59:20|12002.47|12002.47|12002.68|12002.68|12002.68|12002.68|12002.47|12002.47|0
1630504770000|2021-09-01 13:59:30|12002.91|12002.91|12002.73|12002.73|12002.91|12002.91|12002.73|12002.73|0
1630504780000|2021-09-01 13:59:40|12002.6|12002.6|12002.81|12002.81|12002.81|12002.81|12002.6|12002.6|0
1630504790000|2021-09-01 13:59:50|12003.03|12003.03|12006.81|12006.81|12006.81|12006.81|12003.03|12003.03|0
1630504800000|2021-09-01 14:00:00|12007.22|12007.22|12005.98|12005.98|12007.22|12007.22|12005.98|12005.98|0
1630504810000|2021-09-01 14:00:10|12004.98|12004.98|12002.75|12002.75|12004.98|12004.98|12002.75|12002.75|0
1630504820000|2021-09-01 14:00:20|12003.11|12003.11|12003.11|12003.11|12003.11|12003.11|12003.11|12003.11|0
1630504830000|2021-09-01 14:00:30|12003.46|12003.46|12001.83|12001.83|12003.46|12003.46|12001.83|12001.83|0
1630504840000|2021-09-01 14:00:40|12002.84|12002.84|12004.42|12004.42|12004.42|12004.42|12002.84|12002.84|0
1630504860000|2021-09-01 14:01:00|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|12005.43|0
1630504870000|2021-09-01 14:01:10|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|12005.48|0
1630504880000|2021-09-01 14:01:20|12005.69|12005.69|12005.53|12005.53|12005.69|12005.69|12005.53|12005.53|0
1630504890000|2021-09-01 14:01:30|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|12005.91|0
1630504910000|2021-09-01 14:01:50|12006.39|12006.39|12006.23|12006.23|12006.66|12006.66|12006.23|12006.23|0
1630504920000|2021-09-01 14:02:00|12006.64|12006.64|12007.64|12007.64|12007.64|12007.64|12006.56|12006.56|0
1630504930000|2021-09-01 14:02:10|12006.64|12006.64|12007.05|12007.05|12007.05|12007.05|12006.64|12006.64|0
1630504940000|2021-09-01 14:02:20|12007.45|12007.45|12007.45|12007.45|12007.45|12007.45|12007.45|12007.45|0
1630504950000|2021-09-01 14:02:30|12007.81|12007.81|12008.81|12008.81|12008.81|12008.81|12007.81|12007.81|0
1630504960000|2021-09-01 14:02:40|12009.68|12009.68|12014.66|12014.66|12014.66|12014.66|12009.68|12009.68|0
1630504970000|2021-09-01 14:02:50|12014.92|12014.92|12015.16|12015.16|12015.16|12015.16|12014.92|12014.92|0
1630504980000|2021-09-01 14:03:00|12014.75|12014.75|12012.34|12012.34|12014.75|12014.75|12012.34|12012.34|0
1630504990000|2021-09-01 14:03:10|12010.33|12010.33|12010.33|12010.33|12010.33|12010.33|12009.32|12009.32|0
1630505000000|2021-09-01 14:03:20|12009.97|12009.97|12010.41|12010.41|12010.41|12010.41|12009.97|12009.97|0
1630505010000|2021-09-01 14:03:30|12010.33|12010.33|12009.32|12009.32|12010.33|12010.33|12009.32|12009.32|0
1630505020000|2021-09-01 14:03:40|12009.02|12009.02|12011.03|12011.03|12011.03|12011.03|12009.02|12009.02|0
1630505040000|2021-09-01 14:04:00|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|12010.02|0
1630505060000|2021-09-01 14:04:20|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|12009.61|0
1630505070000|2021-09-01 14:04:30|12009.69|12009.69|12006.5|12006.5|12009.69|12009.69|12005.49|12005.49|0
1630505090000|2021-09-01 14:04:50|12007.5|12007.5|12009.73|12009.73|12009.73|12009.73|12007.5|12007.5|0
1630505100000|2021-09-01 14:05:00|12009.52|12009.52|12009.3|12009.3|12009.52|12009.52|12009.3|12009.3|0
1630505110000|2021-09-01 14:05:10|12009.23|12009.23|12009.23|12009.23|12009.23|12009.23|12008.82|12008.82|0
1630505120000|2021-09-01 14:05:20|12009.17|12009.17|12009.14|12009.14|12009.17|12009.17|12008.73|12008.73|0
1630505130000|2021-09-01 14:05:30|12008.98|12008.98|12009.2|12009.2|12009.2|12009.2|12008.98|12008.98|0
1630505140000|2021-09-01 14:05:40|12007.97|12007.97|12007.54|12007.54|12007.97|12007.97|12007.54|12007.54|0
1630505150000|2021-09-01 14:05:50|12007.41|12007.41|12007.19|12007.19|12007.63|12007.63|12007.19|12007.19|0
1630505160000|2021-09-01 14:06:00|12007.6|12007.6|12007.19|12007.19|12007.6|12007.6|12007.19|12007.19|0
1630505170000|2021-09-01 14:06:10|12006.93|12006.93|12006.71|12006.71|12006.93|12006.93|12006.71|12006.71|0
1630505180000|2021-09-01 14:06:20|12006.85|12006.85|12006.44|12006.44|12006.85|12006.85|12006.44|12006.44|0
1630505190000|2021-09-01 14:06:30|12006.43|12006.43|12008.43|12008.43|12008.43|12008.43|12006.43|12006.43|0
1630505200000|2021-09-01 14:06:40|12008.22|12008.22|12007.9|12007.9|12008.22|12008.22|12007.8|12007.8|0
1630505210000|2021-09-01 14:06:50|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|0
1630505220000|2021-09-01 14:07:00|12008.97|12008.97|12005.34|12005.34|12008.97|12008.97|12003.11|12003.11|0
1630505230000|2021-09-01 14:07:10|12006.57|12006.57|12008.96|12008.96|12009.45|12009.45|12006.57|12006.57|0
1630505240000|2021-09-01 14:07:20|12009.23|12009.23|12011.47|12011.47|12011.47|12011.47|12009.01|12009.01|0
1630505260000|2021-09-01 14:07:40|12011.32|12011.32|12012.01|12012.01|12012.01|12012.01|12011.32|12011.32|0
1630505270000|2021-09-01 14:07:50|12012.09|12012.09|12013.36|12013.36|12013.36|12013.36|12012.09|12012.09|0
1630505280000|2021-09-01 14:08:00|12013.55|12013.55|12013.15|12013.15|12013.55|12013.55|12013.15|12013.15|0
1630505290000|2021-09-01 14:08:10|12011.92|12011.92|12009.43|12009.43|12011.92|12011.92|12009.43|12009.43|0
1630505310000|2021-09-01 14:08:30|12009.22|12009.22|12009|12009|12009.22|12009.22|12009|12009|0
1630505320000|2021-09-01 14:08:40|12008.57|12008.57|12006.39|12006.39|12008.57|12008.57|12006.39|12006.39|0
1630505330000|2021-09-01 14:08:50|12007.62|12007.62|12006.8|12006.8|12007.62|12007.62|12006.8|12006.8|0
1630505360000|2021-09-01 14:09:20|12006.96|12006.96|12006.96|12006.96|12006.96|12006.96|12006.96|12006.96|0
1630505370000|2021-09-01 14:09:30|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|12006.8|0
1630505380000|2021-09-01 14:09:40|12007.8|12007.8|12009.63|12009.63|12009.63|12009.63|12007.8|12007.8|0
1630505400000|2021-09-01 14:10:00|12008.62|12008.62|12008.99|12008.99|12008.99|12008.99|12008.21|12008.21|0
1630505430000|2021-09-01 14:10:30|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|0
1630505450000|2021-09-01 14:10:50|12011.22|12011.22|12011.38|12011.38|12012.45|12012.45|12011.22|12011.22|0
1630505460000|2021-09-01 14:11:00|12012.38|12012.38|12011.6|12011.6|12012.38|12012.38|12011.38|12011.38|0
1630505480000|2021-09-01 14:11:20|12011.65|12011.65|12010.64|12010.64|12011.65|12011.65|12010.43|12010.43|0
1630505490000|2021-09-01 14:11:30|12010.21|12010.21|12010.25|12010.25|12010.25|12010.25|12010.21|12010.21|0
1630505500000|2021-09-01 14:11:40|12010.03|12010.03|12009.79|12009.79|12010.03|12010.03|12009.38|12009.38|0
1630505520000|2021-09-01 14:12:00|12009.71|12009.71|12009.45|12009.45|12009.71|12009.71|12009.45|12009.45|0
1630505530000|2021-09-01 14:12:10|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|12008.44|0
1630505540000|2021-09-01 14:12:20|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|12009.45|0
1630505550000|2021-09-01 14:12:30|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|12009.66|0
1630505560000|2021-09-01 14:12:40|12009.58|12009.58|12010.48|12010.48|12010.48|12010.48|12009.58|12009.58|0
1630505570000|2021-09-01 14:12:50|12010.04|12010.04|12010.04|12010.04|12010.04|12010.04|12010.04|12010.04|0
1630505580000|2021-09-01 14:13:00|12009.84|12009.84|12008.84|12008.84|12009.84|12009.84|12008.84|12008.84|0
1630505590000|2021-09-01 14:13:10|12008.76|12008.76|12008.33|12008.33|12008.76|12008.76|12008.16|12008.16|0
1630505600000|2021-09-01 14:13:20|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|12008.11|0
1630505610000|2021-09-01 14:13:30|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|12007.87|0
1630505630000|2021-09-01 14:13:50|12009.1|12009.1|12007.87|12007.87|12009.1|12009.1|12007.87|12007.87|0
1630505640000|2021-09-01 14:14:00|12007.74|12007.74|12007.52|12007.52|12007.95|12007.95|12007.52|12007.52|0
1630505650000|2021-09-01 14:14:10|12007.18|12007.18|12008.05|12008.05|12008.05|12008.05|12007.05|12007.05|0
1630505660000|2021-09-01 14:14:20|12007.85|12007.85|12007.85|12007.85|12007.85|12007.85|12007.85|12007.85|0
1630505670000|2021-09-01 14:14:30|12007.69|12007.69|12007.69|12007.69|12007.69|12007.69|12007.69|12007.69|0
1630505680000|2021-09-01 14:14:40|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|12008.92|0
1630505690000|2021-09-01 14:14:50|12008.99|12008.99|12009.64|12009.64|12009.64|12009.64|12008.91|12008.91|0
1630505700000|2021-09-01 14:15:00|12009.72|12009.72|12009.62|12009.62|12009.98|12009.98|12009.62|12009.62|0
1630505710000|2021-09-01 14:15:10|12009.41|12009.41|12009.58|12009.58|12009.58|12009.58|12009.41|12009.41|0
1630505720000|2021-09-01 14:15:20|12009.41|12009.41|12006.01|12006.01|12009.41|12009.41|12006.01|12006.01|0
1630505730000|2021-09-01 14:15:30|12005.61|12005.61|12005.78|12005.78|12005.78|12005.78|12005.61|12005.61|0
1630505740000|2021-09-01 14:15:40|12005.95|12005.95|12006.16|12006.16|12006.16|12006.16|12005.95|12005.95|0
1630505750000|2021-09-01 14:15:50|12006.36|12006.36|12006.29|12006.29|12006.36|12006.36|12006.29|12006.29|0
1630505770000|2021-09-01 14:16:10|12006.53|12006.53|12006.21|12006.21|12006.53|12006.53|12006.21|12006.21|0
1630505810000|2021-09-01 14:16:50|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|12006.38|0
1630505820000|2021-09-01 14:17:00|12006.48|12006.48|12006.72|12006.72|12006.72|12006.72|12006.48|12006.48|0
1630505840000|2021-09-01 14:17:20|12005.72|12005.72|12005.36|12005.36|12005.72|12005.72|12005.36|12005.36|0
1630505850000|2021-09-01 14:17:30|12004.36|12004.36|12002.7|12002.7|12004.36|12004.36|12002.7|12002.7|0
1630505860000|2021-09-01 14:17:40|12003.11|12003.11|11998.42|11998.42|12003.11|12003.11|11998.42|11998.42|0
1630505870000|2021-09-01 14:17:50|11997.42|11997.42|11996.99|11996.99|11997.42|11997.42|11996.99|11996.99|0
1630505890000|2021-09-01 14:18:10|11996.82|11996.82|11997.46|11997.46|11997.46|11997.46|11996.82|11996.82|0
1630505900000|2021-09-01 14:18:20|11997.06|11997.06|11997.06|11997.06|11997.06|11997.06|11997.06|11997.06|0
1630505910000|2021-09-01 14:18:30|11996.62|11996.62|11998.06|11998.06|11998.06|11998.06|11996.62|11996.62|0
1630505920000|2021-09-01 14:18:40|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|11998.42|0
1630505930000|2021-09-01 14:18:50|11998.82|11998.82|11998.49|11998.49|11998.82|11998.82|11998.42|11998.42|0
1630505940000|2021-09-01 14:19:00|11998.9|11998.9|11997.89|11997.89|11999.12|11999.12|11997.89|11997.89|0
1630505950000|2021-09-01 14:19:10|11997.24|11997.24|11997.5|11997.5|11997.5|11997.5|11997.07|11997.07|0
1630505970000|2021-09-01 14:19:30|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|0
1630505990000|2021-09-01 14:19:50|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|11998.08|0
1630506000000|2021-09-01 14:20:00|11997.86|11997.86|11997.51|11997.51|11997.86|11997.86|11997.46|11997.46|0
1630506010000|2021-09-01 14:20:10|11997.35|11997.35|11997.3|11997.3|11997.35|11997.35|11997.3|11997.3|0
1630506040000|2021-09-01 14:20:40|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|0
1630506050000|2021-09-01 14:20:50|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|0
1630506060000|2021-09-01 14:21:00|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|0
1630506070000|2021-09-01 14:21:10|11998.43|11998.43|11998.78|11998.78|11998.78|11998.78|11998.43|11998.43|0
1630506080000|2021-09-01 14:21:20|11997.96|11997.96|11997.96|11997.96|11997.96|11997.96|11997.96|11997.96|0
1630506090000|2021-09-01 14:21:30|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|11997.53|0
1630506110000|2021-09-01 14:21:50|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|11997.46|0
1630506120000|2021-09-01 14:22:00|11997.33|11997.33|11997.33|11997.33|11997.33|11997.33|11997.33|11997.33|0
1630506130000|2021-09-01 14:22:10|11997.06|11997.06|11997.16|11997.16|11997.16|11997.16|11997.06|11997.06|0
1630506170000|2021-09-01 14:22:50|11997.32|11997.32|11997.24|11997.24|11997.32|11997.32|11997.24|11997.24|0
1630506180000|2021-09-01 14:23:00|11997.01|11997.01|11996.77|11996.77|11997.01|11997.01|11996.77|11996.77|0
1630506190000|2021-09-01 14:23:10|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|11997.21|0
1630506200000|2021-09-01 14:23:20|11997.12|11997.12|11997.02|11997.02|11997.12|11997.12|11997.02|11997.02|0
1630506210000|2021-09-01 14:23:30|11998.25|11998.25|12000.26|12000.26|12000.26|12000.26|11998.25|11998.25|0
1630506220000|2021-09-01 14:23:40|12001.49|12001.49|12003.34|12003.34|12003.34|12003.34|12001.49|12001.49|0
1630506240000|2021-09-01 14:24:00|12002.63|12002.63|12001.91|12001.91|12002.63|12002.63|12001.4|12001.4|0
1630506250000|2021-09-01 14:24:10|12002.43|12002.43|12002.15|12002.15|12002.43|12002.43|12001.91|12001.91|0
1630506260000|2021-09-01 14:24:20|12002.67|12002.67|12002.15|12002.15|12002.67|12002.67|12002.15|12002.15|0
1630506280000|2021-09-01 14:24:40|12002.06|12002.06|12001.99|12001.99|12002.06|12002.06|12001.99|12001.99|0
1630506290000|2021-09-01 14:24:50|12001.77|12001.77|12001.82|12001.82|12001.82|12001.82|12001.77|12001.77|0
1630506300000|2021-09-01 14:25:00|12002.23|12002.23|12002.23|12002.23|12002.23|12002.23|12002.23|12002.23|0
1630506310000|2021-09-01 14:25:10|12002.25|12002.25|12002.25|12002.25|12002.25|12002.25|12002.25|12002.25|0
1630506330000|2021-09-01 14:25:30|12002.38|12002.38|12002.38|12002.38|12002.38|12002.38|12002.38|12002.38|0
1630506340000|2021-09-01 14:25:40|12003.61|12003.61|12003.48|12003.48|12003.61|12003.61|12003.48|12003.48|0
1630506350000|2021-09-01 14:25:50|12003.53|12003.53|12003.58|12003.58|12003.58|12003.58|12003.53|12003.53|0
1630506360000|2021-09-01 14:26:00|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1630506370000|2021-09-01 14:26:10|12004.85|12004.85|12008.04|12008.04|12008.86|12008.86|12004.85|12004.85|0
1630506390000|2021-09-01 14:26:30|12007.22|12007.22|12009.17|12009.17|12009.17|12009.17|12007.15|12007.15|0
1630506400000|2021-09-01 14:26:40|12009.28|12009.28|12009.36|12009.36|12009.36|12009.36|12009.28|12009.28|0
1630506420000|2021-09-01 14:27:00|12009.51|12009.51|12009.67|12009.67|12009.67|12009.67|12009.51|12009.51|0
1630506430000|2021-09-01 14:27:10|12009.43|12009.43|12009.67|12009.67|12009.67|12009.67|12009.43|12009.43|0
1630506440000|2021-09-01 14:27:20|12009.72|12009.72|12008.42|12008.42|12009.72|12009.72|12008.28|12008.28|0
1630506450000|2021-09-01 14:27:30|12008.64|12008.64|12009.17|12009.17|12009.17|12009.17|12008.64|12008.64|0
1630506480000|2021-09-01 14:28:00|12009.69|12009.69|12009.69|12009.69|12009.69|12009.69|12009.69|12009.69|0
1630506490000|2021-09-01 14:28:10|12008.68|12008.68|12007.6|12007.6|12008.95|12008.95|12007.6|12007.6|0
1630506500000|2021-09-01 14:28:20|12007.43|12007.43|12006.84|12006.84|12007.6|12007.6|12006.84|12006.84|0
1630506520000|2021-09-01 14:28:40|12006.61|12006.61|12004.62|12004.62|12006.61|12006.61|12004.62|12004.62|0
1630506530000|2021-09-01 14:28:50|12005.03|12005.03|12005.19|12005.19|12005.55|12005.55|12005.03|12005.03|0
1630506560000|2021-09-01 14:29:20|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|12004.98|0
1630506570000|2021-09-01 14:29:30|12005.21|12005.21|12004.69|12004.69|12005.21|12005.21|12004.69|12004.69|0
1630506580000|2021-09-01 14:29:40|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|12004.91|0
1630506590000|2021-09-01 14:29:50|12004.69|12004.69|12004.52|12004.52|12004.69|12004.69|12004.52|12004.52|0
1630506600000|2021-09-01 14:30:00|12005.57|12005.57|12006.96|12006.96|12006.97|12006.97|12005.57|12005.57|0
1630506610000|2021-09-01 14:30:10|12007.12|12007.12|12006.11|12006.11|12007.12|12007.12|12006.11|12006.11|0
1630506620000|2021-09-01 14:30:20|12007.34|12007.34|12007.31|12007.31|12008.57|12008.57|12007.31|12007.31|0
1630506630000|2021-09-01 14:30:30|12005.3|12005.3|12004.12|12004.12|12005.3|12005.3|12004.12|12004.12|0
1630506640000|2021-09-01 14:30:40|12005.13|12005.13|12004.07|12004.07|12005.13|12005.13|12003.9|12003.9|0
1630506650000|2021-09-01 14:30:50|12004.24|12004.24|12004.4|12004.4|12004.4|12004.4|12004.24|12004.24|0
1630506660000|2021-09-01 14:31:00|12004.32|12004.32|12005.19|12005.19|12005.19|12005.19|12004.32|12004.32|0
1630506680000|2021-09-01 14:31:20|12004.37|12004.37|12002.99|12002.99|12004.37|12004.37|12002.99|12002.99|0
1630506690000|2021-09-01 14:31:30|12001.98|12001.98|12001.84|12001.84|12001.98|12001.98|12001.84|12001.84|0
1630506700000|2021-09-01 14:31:40|12002.25|12002.25|12003.17|12003.17|12003.17|12003.17|12002.17|12002.17|0
1630506710000|2021-09-01 14:31:50|12003.35|12003.35|12003.42|12003.42|12003.42|12003.42|12003.2|12003.2|0
1630506740000|2021-09-01 14:32:20|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|12004.42|0
1630506750000|2021-09-01 14:32:30|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|12004.75|0
1630506760000|2021-09-01 14:32:40|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|0
1630506780000|2021-09-01 14:33:00|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|12006.2|0
1630506790000|2021-09-01 14:33:10|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|12005.84|0
1630506800000|2021-09-01 14:33:20|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|12005.6|0
1630506810000|2021-09-01 14:33:30|12004.6|12004.6|12003.91|12003.91|12004.6|12004.6|12003.91|12003.91|0
1630506820000|2021-09-01 14:33:40|12004.12|12004.12|12005.12|12005.12|12005.12|12005.12|12004.12|12004.12|0
1630506830000|2021-09-01 14:33:50|12004.96|12004.96|12005.04|12005.04|12005.04|12005.04|12004.96|12004.96|0
1630506840000|2021-09-01 14:34:00|12004.69|12004.69|12009.26|12009.26|12009.26|12009.26|12004.69|12004.69|0
1630506850000|2021-09-01 14:34:10|12009.48|12009.48|12009.4|12009.4|12009.48|12009.48|12008.48|12008.48|0
1630506860000|2021-09-01 14:34:20|12009.81|12009.81|12009.81|12009.81|12009.81|12009.81|12009.81|12009.81|0
1630506870000|2021-09-01 14:34:30|12008.8|12008.8|12008.8|12008.8|12008.8|12008.8|12008.8|12008.8|0
1630506880000|2021-09-01 14:34:40|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|12008.45|0
1630506890000|2021-09-01 14:34:50|12008.58|12008.58|12009.01|12009.01|12009.01|12009.01|12008.58|12008.58|0
1630506900000|2021-09-01 14:35:00|12008.8|12008.8|12009.91|12009.91|12010.24|12010.24|12008.8|12008.8|0
1630506910000|2021-09-01 14:35:10|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|12010.12|0
1630506920000|2021-09-01 14:35:20|12009.94|12009.94|12010.33|12010.33|12010.33|12010.33|12009.1|12009.1|0
1630506930000|2021-09-01 14:35:30|12010.16|12010.16|12011.1|12011.1|12011.1|12011.1|12010.16|12010.16|0
1630506940000|2021-09-01 14:35:40|12010.59|12010.59|12010.37|12010.37|12010.59|12010.59|12010.37|12010.37|0
1630506950000|2021-09-01 14:35:50|12010.53|12010.53|12010.53|12010.53|12010.53|12010.53|12010.53|12010.53|0
1630506960000|2021-09-01 14:36:00|12009.53|12009.53|12008.3|12008.3|12009.53|12009.53|12008.3|12008.3|0
1630506970000|2021-09-01 14:36:10|12007.07|12007.07|12008.3|12008.3|12008.3|12008.3|12007.07|12007.07|0
1630506990000|2021-09-01 14:36:30|12008.13|12008.13|12007.96|12007.96|12008.13|12008.13|12007.96|12007.96|0
1630507000000|2021-09-01 14:36:40|12007.55|12007.55|12007.14|12007.14|12007.55|12007.55|12007.14|12007.14|0
1630507010000|2021-09-01 14:36:50|12006.97|12006.97|12006.98|12006.98|12006.98|12006.98|12006.74|12006.74|0
1630507030000|2021-09-01 14:37:10|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|0
1630507040000|2021-09-01 14:37:20|12007.08|12007.08|12007.08|12007.08|12007.08|12007.08|12007.08|12007.08|0
1630507050000|2021-09-01 14:37:30|12005.85|12005.85|12005.85|12005.85|12005.85|12005.85|12005.85|12005.85|0
1630507060000|2021-09-01 14:37:40|12005.64|12005.64|12003.98|12003.98|12005.64|12005.64|12003.98|12003.98|0
1630507070000|2021-09-01 14:37:50|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|0
1630507080000|2021-09-01 14:38:00|12002.64|12002.64|12002.9|12002.9|12002.9|12002.9|12002.64|12002.64|0
1630507090000|2021-09-01 14:38:10|12002.82|12002.82|12003.15|12003.15|12003.15|12003.15|12002.75|12002.75|0
1630507100000|2021-09-01 14:38:20|12002.94|12002.94|12002.99|12002.99|12002.99|12002.99|12002.84|12002.84|0
1630507110000|2021-09-01 14:38:30|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|12001.95|0
1630507120000|2021-09-01 14:38:40|12002.47|12002.47|12002.99|12002.99|12002.99|12002.99|12002.47|12002.47|0
1630507130000|2021-09-01 14:38:50|12002.91|12002.91|12003.08|12003.08|12003.08|12003.08|12002.91|12002.91|0
1630507140000|2021-09-01 14:39:00|12004.08|12004.08|12004.08|12004.08|12004.08|12004.08|12004.08|12004.08|0
1630507150000|2021-09-01 14:39:10|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|0
1630507170000|2021-09-01 14:39:30|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|0
1630507180000|2021-09-01 14:39:40|12004.03|12004.03|12004.1|12004.1|12004.1|12004.1|12004.03|12004.03|0
1630507190000|2021-09-01 14:39:50|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|0
1630507200000|2021-09-01 14:40:00|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|12003.02|0
1630507210000|2021-09-01 14:40:10|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|12002.5|0
1630507220000|2021-09-01 14:40:20|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|0
1630507230000|2021-09-01 14:40:30|12001.65|12001.65|12001.73|12001.73|12001.73|12001.73|12001.65|12001.65|0
1630507240000|2021-09-01 14:40:40|12002.14|12002.14|12001.14|12001.14|12002.14|12002.14|12001.14|12001.14|0
1630507250000|2021-09-01 14:40:50|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|12000.43|0
1630507260000|2021-09-01 14:41:00|11999.43|11999.43|11999.07|11999.07|11999.43|11999.43|11999.07|11999.07|0
1630507270000|2021-09-01 14:41:10|11998.64|11998.64|11997.96|11997.96|11998.64|11998.64|11997.96|11997.96|0
1630507280000|2021-09-01 14:41:20|11998.23|11998.23|11996.98|11996.98|11998.34|11998.34|11996.98|11996.98|0
1630507300000|2021-09-01 14:41:40|11996.77|11996.77|11995.03|11995.03|11996.77|11996.77|11995.03|11995.03|0
1630507310000|2021-09-01 14:41:50|11994.8|11994.8|11994.8|11994.8|11994.8|11994.8|11994.8|11994.8|0
1630507320000|2021-09-01 14:42:00|11995.8|11995.8|11995.8|11995.8|11995.8|11995.8|11995.8|11995.8|0
1630507330000|2021-09-01 14:42:10|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|0
1630507340000|2021-09-01 14:42:20|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|11995.25|0
1630507350000|2021-09-01 14:42:30|11995.03|11995.03|11994.63|11994.63|11995.03|11995.03|11994.63|11994.63|0
1630507390000|2021-09-01 14:43:10|11994.64|11994.64|11994.87|11994.87|11994.87|11994.87|11994.64|11994.64|0
1630507410000|2021-09-01 14:43:30|11994.44|11994.44|11994.2|11994.2|11994.44|11994.44|11994.2|11994.2|0
1630507420000|2021-09-01 14:43:40|11994.21|11994.21|11995.67|11995.67|11995.67|11995.67|11994.14|11994.14|0
1630507430000|2021-09-01 14:43:50|11995.46|11995.46|11995.08|11995.08|11995.46|11995.46|11994.98|11994.98|0
1630507440000|2021-09-01 14:44:00|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|0
1630507450000|2021-09-01 14:44:10|11995.76|11995.76|11996.99|11996.99|11996.99|11996.99|11995.76|11995.76|0
1630507460000|2021-09-01 14:44:20|11996.74|11996.74|11996.74|11996.74|11996.74|11996.74|11995.51|11995.51|0
1630507470000|2021-09-01 14:44:30|11996.91|11996.91|11996.75|11996.75|11996.91|11996.91|11996.75|11996.75|0
1630507490000|2021-09-01 14:44:50|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|11996.83|0
1630507500000|2021-09-01 14:45:00|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|11996.91|0
1630507510000|2021-09-01 14:45:10|11997.91|11997.91|11998.32|11998.32|11998.32|11998.32|11997.91|11997.91|0
1630507520000|2021-09-01 14:45:20|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|11998.43|0
1630507550000|2021-09-01 14:45:50|11998.69|11998.69|11998.69|11998.69|11998.69|11998.69|11998.69|11998.69|0
1630507570000|2021-09-01 14:46:10|11998.28|11998.28|11996.74|11996.74|11998.28|11998.28|11996.57|11996.57|0
1630507580000|2021-09-01 14:46:20|11996.53|11996.53|11996.05|11996.05|11996.53|11996.53|11995.81|11995.81|0
1630507590000|2021-09-01 14:46:30|11996.1|11996.1|11996.29|11996.29|11996.5|11996.5|11996.1|11996.1|0
1630507610000|2021-09-01 14:46:50|11996.12|11996.12|11996.12|11996.12|11996.12|11996.12|11996.12|11996.12|0
1630507620000|2021-09-01 14:47:00|11995.96|11995.96|11994.95|11994.95|11995.96|11995.96|11994.95|11994.95|0
1630507630000|2021-09-01 14:47:10|11994.87|11994.87|11994.87|11994.87|11994.87|11994.87|11994.87|11994.87|0
1630507660000|2021-09-01 14:47:40|11995.05|11995.05|11995.05|11995.05|11995.05|11995.05|11995.05|11995.05|0
1630507670000|2021-09-01 14:47:50|11995.03|11995.03|11994.99|11994.99|11995.03|11995.03|11994.99|11994.99|0
1630507680000|2021-09-01 14:48:00|11994.75|11994.75|11994.83|11994.83|11994.83|11994.83|11994.75|11994.75|0
1630507690000|2021-09-01 14:48:10|11993.61|11993.61|11993.52|11993.52|11993.61|11993.61|11993.18|11993.18|0
1630507700000|2021-09-01 14:48:20|11993.17|11993.17|11993.38|11993.38|11993.38|11993.38|11993.17|11993.17|0
1630507710000|2021-09-01 14:48:30|11993.82|11993.82|11993.66|11993.66|11993.82|11993.82|11993.66|11993.66|0
1630507720000|2021-09-01 14:48:40|11993.87|11993.87|11993.87|11993.87|11993.87|11993.87|11993.87|11993.87|0
1630507730000|2021-09-01 14:48:50|11994.11|11994.11|11995.14|11995.14|11995.17|11995.17|11994.11|11994.11|0
1630507740000|2021-09-01 14:49:00|11994.93|11994.93|11994.93|11994.93|11994.93|11994.93|11994.93|11994.93|0
1630507760000|2021-09-01 14:49:20|11995.24|11995.24|11994.81|11994.81|11995.24|11995.24|11994.81|11994.81|0
1630507780000|2021-09-01 14:49:40|11996.04|11996.04|11996.21|11996.21|11996.21|11996.21|11996.04|11996.04|0
1630507800000|2021-09-01 14:50:00|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|0
1630507810000|2021-09-01 14:50:10|11996.19|11996.19|11996.13|11996.13|11996.19|11996.19|11996.13|11996.13|0
1630507820000|2021-09-01 14:50:20|11995.9|11995.9|11995.9|11995.9|11995.9|11995.9|11995.9|11995.9|0
1630507830000|2021-09-01 14:50:30|11996.16|11996.16|11996.24|11996.24|11996.24|11996.24|11996.16|11996.16|0
1630507840000|2021-09-01 14:50:40|11996.65|11996.65|11996.65|11996.65|11996.65|11996.65|11996.65|11996.65|0
1630507850000|2021-09-01 14:50:50|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|11996.43|0
1630507860000|2021-09-01 14:51:00|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|11996.2|0
1630507870000|2021-09-01 14:51:10|11996.42|11996.42|11996.63|11996.63|11996.63|11996.63|11996.42|11996.42|0
1630507880000|2021-09-01 14:51:20|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|11996.15|0
1630507890000|2021-09-01 14:51:30|11995.91|11995.91|11995.56|11995.56|11995.91|11995.91|11995.56|11995.56|0
1630507900000|2021-09-01 14:51:40|11994.56|11994.56|11994.74|11994.74|11994.74|11994.74|11994.56|11994.56|0
1630507910000|2021-09-01 14:51:50|11994.78|11994.78|11994.78|11994.78|11994.78|11994.78|11994.78|11994.78|0
1630507920000|2021-09-01 14:52:00|11994.69|11994.69|11994.52|11994.52|11994.69|11994.69|11994.52|11994.52|0
1630507930000|2021-09-01 14:52:10|11994.57|11994.57|11994.57|11994.57|11994.57|11994.57|11994.57|11994.57|0
1630507950000|2021-09-01 14:52:30|11994.31|11994.31|11995.39|11995.39|11995.39|11995.39|11994.31|11994.31|0
1630507960000|2021-09-01 14:52:40|11994.98|11994.98|11994.9|11994.9|11994.98|11994.98|11994.9|11994.9|0
1630507980000|2021-09-01 14:53:00|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|0
1630507990000|2021-09-01 14:53:10|11994.58|11994.58|11994.58|11994.58|11994.58|11994.58|11994.58|11994.58|0
1630508010000|2021-09-01 14:53:30|11994.73|11994.73|11994.95|11994.95|11994.95|11994.95|11994.73|11994.73|0
1630508040000|2021-09-01 14:54:00|11994.73|11994.73|11994.73|11994.73|11994.73|11994.73|11994.73|11994.73|0
1630508050000|2021-09-01 14:54:10|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|11994.86|0
1630508070000|2021-09-01 14:54:30|11995.87|11995.87|11995.87|11995.87|11995.87|11995.87|11995.87|11995.87|0
1630508080000|2021-09-01 14:54:40|11995.69|11995.69|11996|11996|11996|11996|11995.52|11995.52|0
1630508090000|2021-09-01 14:54:50|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|11996.22|0
1630508100000|2021-09-01 14:55:00|11996.13|11996.13|11994.66|11994.66|11996.13|11996.13|11994.66|11994.66|0
1630508110000|2021-09-01 14:55:10|11994.64|11994.64|11994.59|11994.59|11994.64|11994.64|11994.5|11994.5|0
1630508120000|2021-09-01 14:55:20|11993.88|11993.88|11993.96|11993.96|11993.96|11993.96|11993.88|11993.88|0
1630508130000|2021-09-01 14:55:30|11993.8|11993.8|11993.84|11993.84|11993.84|11993.84|11993.76|11993.76|0
1630508150000|2021-09-01 14:55:50|11994.25|11994.25|11994.25|11994.25|11994.25|11994.25|11994.25|11994.25|0
1630508170000|2021-09-01 14:56:10|11995.47|11995.47|11995.63|11995.63|11995.63|11995.63|11995.47|11995.47|0
1630508190000|2021-09-01 14:56:30|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|11996.63|0
1630508210000|2021-09-01 14:56:50|11996.12|11996.12|11996.12|11996.12|11996.12|11996.12|11996.12|11996.12|0
1630508220000|2021-09-01 14:57:00|11995.8|11995.8|11995.8|11995.8|11995.8|11995.8|11995.8|11995.8|0
1630508230000|2021-09-01 14:57:10|11995.67|11995.67|11995.75|11995.75|11995.75|11995.75|11995.54|11995.54|0
1630508270000|2021-09-01 14:57:50|11995.61|11995.61|11995.61|11995.61|11995.61|11995.61|11995.61|11995.61|0
1630508280000|2021-09-01 14:58:00|11995.76|11995.76|11995.76|11995.76|11995.76|11995.76|11995.45|11995.45|0
1630508290000|2021-09-01 14:58:10|11996.77|11996.77|11998|11998|11998|11998|11996.77|11996.77|0
1630508300000|2021-09-01 14:58:20|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|11998.09|0
1630508320000|2021-09-01 14:58:40|11998.26|11998.26|11998.04|11998.04|11998.47|11998.47|11998.04|11998.04|0
1630508330000|2021-09-01 14:58:50|11998.21|11998.21|11998.21|11998.21|11998.21|11998.21|11998.21|11998.21|0
1630508340000|2021-09-01 14:59:00|11998.57|11998.57|11998.75|11998.75|11998.81|11998.81|11998.57|11998.57|0
1630508350000|2021-09-01 14:59:10|11998.99|11998.99|11999.91|11999.91|11999.91|11999.91|11998.99|11998.99|0
1630508360000|2021-09-01 14:59:20|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|11999.69|0
1630508370000|2021-09-01 14:59:30|11999.8|11999.8|11999.8|11999.8|11999.8|11999.8|11999.8|11999.8|0
1630508380000|2021-09-01 14:59:40|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|11999.44|0
1630508390000|2021-09-01 14:59:50|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|11999.85|0
1630508400000|2021-09-01 15:00:00|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|11999.78|0
1630508410000|2021-09-01 15:00:10|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|11999.96|0
1630508420000|2021-09-01 15:00:20|11999.56|11999.56|11999.77|11999.77|11999.77|11999.77|11999.56|11999.56|0
1630508430000|2021-09-01 15:00:30|11999.61|11999.61|11998.54|11998.54|11999.61|11999.61|11998.38|11998.38|0
1630508470000|2021-09-01 15:01:10|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|0
1630508480000|2021-09-01 15:01:20|11998.49|11998.49|11998.49|11998.49|11998.49|11998.49|11998.49|11998.49|0
1630508490000|2021-09-01 15:01:30|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|11998.27|0
1630508500000|2021-09-01 15:01:40|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|11998.1|0
1630508520000|2021-09-01 15:02:00|11997.1|11997.1|11997.32|11997.32|11997.32|11997.32|11997.1|11997.1|0
1630508540000|2021-09-01 15:02:20|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|0
1630508570000|2021-09-01 15:02:50|11997.12|11997.12|11997.36|11997.36|11997.36|11997.36|11997.12|11997.12|0
1630508590000|2021-09-01 15:03:10|11997.77|11997.77|11998.77|11998.77|11998.77|11998.77|11997.77|11997.77|0
1630508600000|2021-09-01 15:03:20|11999.78|11999.78|11999.61|11999.61|11999.78|11999.78|11999.61|11999.61|0
1630508620000|2021-09-01 15:03:40|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|12000.62|0
1630508660000|2021-09-01 15:04:20|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|12000.45|0
1630508670000|2021-09-01 15:04:30|12000.52|12000.52|12000.39|12000.39|12000.52|12000.52|12000.39|12000.39|0
1630508680000|2021-09-01 15:04:40|11999.38|11999.38|11999.38|11999.38|11999.38|11999.38|11999.38|11999.38|0
1630508690000|2021-09-01 15:04:50|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|11998.38|0
1630508710000|2021-09-01 15:05:10|11998.11|11998.11|11997.59|11997.59|11998.11|11998.11|11997.59|11997.59|0
1630508730000|2021-09-01 15:05:30|11997.37|11997.37|11996.86|11996.86|11997.37|11997.37|11996.86|11996.86|0
1630508740000|2021-09-01 15:05:40|11997.01|11997.01|11996.76|11996.76|11997.01|11997.01|11996.76|11996.76|0
1630508750000|2021-09-01 15:05:50|11995.95|11995.95|11993.97|11993.97|11995.95|11995.95|11993.97|11993.97|0
1630508770000|2021-09-01 15:06:10|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|11993.61|0
1630508780000|2021-09-01 15:06:20|11993.4|11993.4|11992.38|11992.38|11993.61|11993.61|11992.38|11992.38|0
1630508790000|2021-09-01 15:06:30|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|11992.23|0
1630508810000|2021-09-01 15:06:50|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|11992.37|0
1630508820000|2021-09-01 15:07:00|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|11992.72|0
1630508830000|2021-09-01 15:07:10|11992.88|11992.88|11993.03|11993.03|11993.03|11993.03|11992.88|11992.88|0
1630508850000|2021-09-01 15:07:30|11991.8|11991.8|11991.87|11991.87|11991.87|11991.87|11991.8|11991.8|0
1630508860000|2021-09-01 15:07:40|11991.8|11991.8|11991.36|11991.36|11991.89|11991.89|11991.33|11991.33|0
1630508890000|2021-09-01 15:08:10|11991.72|11991.72|11990.35|11990.35|11991.72|11991.72|11990.35|11990.35|0
1630508920000|2021-09-01 15:08:40|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|11990.52|0
1630508930000|2021-09-01 15:08:50|11990.69|11990.69|11991.69|11991.69|11991.69|11991.69|11990.69|11990.69|0
1630508940000|2021-09-01 15:09:00|11991.86|11991.86|11991.2|11991.2|11991.86|11991.86|11991.2|11991.2|0
1630508950000|2021-09-01 15:09:10|11991.33|11991.33|11992.33|11992.33|11992.33|11992.33|11991.33|11991.33|0
1630508960000|2021-09-01 15:09:20|11994.79|11994.79|11994.87|11994.87|11994.87|11994.87|11994.79|11994.79|0
1630508980000|2021-09-01 15:09:40|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|11994.46|0
1630508990000|2021-09-01 15:09:50|11994.73|11994.73|11994.46|11994.46|11994.73|11994.73|11994.46|11994.46|0
1630509000000|2021-09-01 15:10:00|11994.82|11994.82|11995.07|11995.07|11995.07|11995.07|11994.82|11994.82|0
1630509020000|2021-09-01 15:10:20|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|11994.99|0
1630509060000|2021-09-01 15:11:00|11995.51|11995.51|11995.51|11995.51|11995.51|11995.51|11995.51|11995.51|0
1630509080000|2021-09-01 15:11:20|11995.73|11995.73|11995.73|11995.73|11995.73|11995.73|11995.73|11995.73|0
1630509090000|2021-09-01 15:11:30|11995.6|11995.6|11995.6|11995.6|11995.6|11995.6|11995.6|11995.6|0
1630509100000|2021-09-01 15:11:40|11995.43|11995.43|11994.85|11994.85|11995.43|11995.43|11994.85|11994.85|0
1630509110000|2021-09-01 15:11:50|11994.65|11994.65|11994.65|11994.65|11994.65|11994.65|11993.42|11993.42|0
1630509120000|2021-09-01 15:12:00|11994.91|11994.91|11995.12|11995.12|11995.12|11995.12|11994.91|11994.91|0
1630509130000|2021-09-01 15:12:10|11995.17|11995.17|11995.92|11995.92|11995.92|11995.92|11995|11995|0
1630509140000|2021-09-01 15:12:20|11996.16|11996.16|11995.92|11995.92|11996.26|11996.26|11995.92|11995.92|0
1630509150000|2021-09-01 15:12:30|11996.92|11996.92|11996.92|11996.92|11996.92|11996.92|11996.92|11996.92|0
1630509160000|2021-09-01 15:12:40|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|11996.68|0
1630509180000|2021-09-01 15:13:00|11996.86|11996.86|11995.63|11995.63|11996.86|11996.86|11995.63|11995.63|0
1630509190000|2021-09-01 15:13:10|11995.39|11995.39|11995.17|11995.17|11995.39|11995.39|11995.17|11995.17|0
1630509200000|2021-09-01 15:13:20|11994.17|11994.17|11994.34|11994.34|11994.34|11994.34|11993.95|11993.95|0
1630509210000|2021-09-01 15:13:30|11994.55|11994.55|11994.76|11994.76|11994.76|11994.76|11994.55|11994.55|0
1630509220000|2021-09-01 15:13:40|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|11994.82|0
1630509230000|2021-09-01 15:13:50|11995.06|11995.06|11995.41|11995.41|11995.41|11995.41|11995.06|11995.06|0
1630509240000|2021-09-01 15:14:00|11995.82|11995.82|11996.83|11996.83|11996.83|11996.83|11995.82|11995.82|0
1630509250000|2021-09-01 15:14:10|11997.83|11997.83|11997.83|11997.83|11997.83|11997.83|11997.83|11997.83|0
1630509260000|2021-09-01 15:14:20|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|11997.67|0
1630509270000|2021-09-01 15:14:30|11997.94|11997.94|11997.67|11997.67|11997.94|11997.94|11997.67|11997.67|0
1630509280000|2021-09-01 15:14:40|11997.89|11997.89|11997.89|11997.89|11998.11|11998.11|11997.89|11997.89|0
1630509290000|2021-09-01 15:14:50|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|0
1630509310000|2021-09-01 15:15:10|11997.71|11997.71|11997.49|11997.49|11998.06|11998.06|11997.49|11997.49|0
1630509320000|2021-09-01 15:15:20|11997.28|11997.28|11997.28|11997.28|11997.28|11997.28|11997.28|11997.28|0
1630509330000|2021-09-01 15:15:30|11997.11|11997.11|11998.61|11998.61|11998.61|11998.61|11996.95|11996.95|0
1630509340000|2021-09-01 15:15:40|11999.61|11999.61|12001.42|12001.42|12001.61|12001.61|11999.44|11999.44|0
1630509350000|2021-09-01 15:15:50|12001.94|12001.94|12001.94|12001.94|12001.94|12001.94|12001.94|12001.94|0
1630509360000|2021-09-01 15:16:00|12001.7|12001.7|12001.62|12001.62|12001.7|12001.7|12001.4|12001.4|0
1630509370000|2021-09-01 15:16:10|12001.47|12001.47|12001.06|12001.06|12001.47|12001.47|12000.06|12000.06|0
1630509380000|2021-09-01 15:16:20|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|12001.28|0
1630509390000|2021-09-01 15:16:30|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|12001.42|0
1630509420000|2021-09-01 15:17:00|12001.01|12001.01|12001.01|12001.01|12001.01|12001.01|12001.01|12001.01|0
1630509430000|2021-09-01 15:17:10|12001.17|12001.17|12001|12001|12001.17|12001.17|12001|12001|0
1630509440000|2021-09-01 15:17:20|12001.36|12001.36|12001.57|12001.57|12001.57|12001.57|12001.36|12001.36|0
1630509450000|2021-09-01 15:17:30|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|0
1630509470000|2021-09-01 15:17:50|12001.62|12001.62|12001.62|12001.62|12001.62|12001.62|12001.62|12001.62|0
1630509480000|2021-09-01 15:18:00|12001.56|12001.56|12001.43|12001.43|12001.56|12001.56|12001.43|12001.43|0
1630509500000|2021-09-01 15:18:20|12000.43|12000.43|12000.57|12000.57|12000.57|12000.57|12000.43|12000.43|0
1630509510000|2021-09-01 15:18:30|12000.4|12000.4|12000.92|12000.92|12000.92|12000.92|12000.4|12000.4|0
1630509530000|2021-09-01 15:18:50|12000.76|12000.76|12000.92|12000.92|12000.92|12000.92|12000.76|12000.76|0
1630509540000|2021-09-01 15:19:00|12000.76|12000.76|12000.97|12000.97|12000.97|12000.97|12000.76|12000.76|0
1630509560000|2021-09-01 15:19:20|12000.89|12000.89|12000.89|12000.89|12000.89|12000.89|12000.89|12000.89|0
1630509600000|2021-09-01 15:20:00|12000.54|12000.54|12000.48|12000.48|12000.89|12000.89|11999.63|11999.63|0
1630509610000|2021-09-01 15:20:10|12000.07|12000.07|12000.96|12000.96|12000.96|12000.96|12000.07|12000.07|0
1630509620000|2021-09-01 15:20:20|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|12001.13|0
1630509630000|2021-09-01 15:20:30|12001.4|12001.4|12002.4|12002.4|12002.4|12002.4|12001.4|12001.4|0
1630509640000|2021-09-01 15:20:40|12002.19|12002.19|12004.21|12004.21|12004.21|12004.21|12001.97|12001.97|0
1630509650000|2021-09-01 15:20:50|12004.42|12004.42|12004.64|12004.64|12004.64|12004.64|12004.42|12004.42|0
1630509660000|2021-09-01 15:21:00|12004.86|12004.86|12004.86|12004.86|12004.94|12004.94|12004.86|12004.86|0
1630509670000|2021-09-01 15:21:10|12003.63|12003.63|12003.41|12003.41|12003.63|12003.63|12003.41|12003.41|0
1630509680000|2021-09-01 15:21:20|12003.19|12003.19|12003.43|12003.43|12003.43|12003.43|12003.19|12003.19|0
1630509690000|2021-09-01 15:21:30|12003.79|12003.79|12005.34|12005.34|12005.34|12005.34|12003.79|12003.79|0
1630509700000|2021-09-01 15:21:40|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|0
1630509710000|2021-09-01 15:21:50|12005.34|12005.34|12005.38|12005.38|12005.38|12005.38|12005.32|12005.32|0
1630509720000|2021-09-01 15:22:00|12005.3|12005.3|12006.85|12006.85|12006.85|12006.85|12005.3|12005.3|0
1630509730000|2021-09-01 15:22:10|12005.85|12005.85|12005.63|12005.63|12005.95|12005.95|12005.63|12005.63|0
1630509740000|2021-09-01 15:22:20|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|12005.8|0
1630509750000|2021-09-01 15:22:30|12007.03|12007.03|12006.68|12006.68|12007.44|12007.44|12006.68|12006.68|0
1630509760000|2021-09-01 15:22:40|12006.46|12006.46|12005.46|12005.46|12006.46|12006.46|12005.46|12005.46|0
1630509770000|2021-09-01 15:22:50|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|12005.51|0
1630509780000|2021-09-01 15:23:00|12005.34|12005.34|12005.62|12005.62|12005.62|12005.62|12005.34|12005.34|0
1630509790000|2021-09-01 15:23:10|12005.4|12005.4|12005.21|12005.21|12005.4|12005.4|12005.19|12005.19|0
1630509800000|2021-09-01 15:23:20|12004.98|12004.98|12003.56|12003.56|12004.98|12004.98|12003.56|12003.56|0
1630509810000|2021-09-01 15:23:30|12003.21|12003.21|12001.98|12001.98|12003.21|12003.21|12001.98|12001.98|0
1630509830000|2021-09-01 15:23:50|12003.21|12003.21|12003.27|12003.27|12003.48|12003.48|12003.21|12003.21|0
1630509840000|2021-09-01 15:24:00|12003.19|12003.19|12002.78|12002.78|12003.19|12003.19|12002.78|12002.78|0
1630509850000|2021-09-01 15:24:10|12002.95|12002.95|12003.13|12003.13|12003.13|12003.13|12002.95|12002.95|0
1630509860000|2021-09-01 15:24:20|12003.31|12003.31|12003.84|12003.84|12003.84|12003.84|12003.31|12003.31|0
1630509870000|2021-09-01 15:24:30|12003.63|12003.63|12003.8|12003.8|12003.8|12003.8|12003.58|12003.58|0
1630509890000|2021-09-01 15:24:50|12003.85|12003.85|12004.33|12004.33|12004.33|12004.33|12003.85|12003.85|0
1630509910000|2021-09-01 15:25:10|12004.2|12004.2|12003.38|12003.38|12004.2|12004.2|12003.38|12003.38|0
1630509920000|2021-09-01 15:25:20|12004.2|12004.2|12002.68|12002.68|12004.66|12004.66|12002.27|12002.27|0
1630509930000|2021-09-01 15:25:30|12002.44|12002.44|12002.09|12002.09|12002.44|12002.44|12002.04|12002.04|0
1630509940000|2021-09-01 15:25:40|12001.87|12001.87|12001.52|12001.52|12001.87|12001.87|12001.52|12001.52|0
1630509950000|2021-09-01 15:25:50|12001.5|12001.5|12001.55|12001.55|12001.55|12001.55|12001.5|12001.5|0
1630509960000|2021-09-01 15:26:00|12001.63|12001.63|12001.84|12001.84|12001.84|12001.84|12001.63|12001.63|0
1630509970000|2021-09-01 15:26:10|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|0
1630509980000|2021-09-01 15:26:20|12002.21|12002.21|12002.59|12002.59|12002.59|12002.59|12002.21|12002.21|0
1630509990000|2021-09-01 15:26:30|12002.51|12002.51|12002.85|12002.85|12003.52|12003.52|12002.51|12002.51|0
1630510000000|2021-09-01 15:26:40|12002.28|12002.28|12000.65|12000.65|12002.28|12002.28|12000.65|12000.65|0
1630510010000|2021-09-01 15:26:50|12000.73|12000.73|12000.88|12000.88|12000.88|12000.88|12000.73|12000.73|0
1630510020000|2021-09-01 15:27:00|12000.73|12000.73|12001.04|12001.04|12001.04|12001.04|12000.73|12000.73|0
1630510030000|2021-09-01 15:27:10|12002.27|12002.27|12001.27|12001.27|12002.42|12002.42|12001.27|12001.27|0
1630510040000|2021-09-01 15:27:20|12000.27|12000.27|11999.47|11999.47|12000.27|12000.27|11999.26|11999.26|0
1630510050000|2021-09-01 15:27:30|11999.29|11999.29|11998.74|11998.74|11999.31|11999.31|11998.74|11998.74|0
1630510060000|2021-09-01 15:27:40|11999.75|11999.75|11999.75|11999.75|11999.75|11999.75|11999.75|11999.75|0
1630510070000|2021-09-01 15:27:50|11999.58|11999.58|11999.34|11999.34|11999.58|11999.58|11999.34|11999.34|0
1630510080000|2021-09-01 15:28:00|11999.26|11999.26|12000.88|12000.88|12000.88|12000.88|11999.26|11999.26|0
1630510090000|2021-09-01 15:28:10|12000.82|12000.82|12003.75|12003.75|12004.16|12004.16|12000.82|12000.82|0
1630510100000|2021-09-01 15:28:20|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|12003.92|0
1630510110000|2021-09-01 15:28:30|12004.17|12004.17|12007.87|12007.87|12007.87|12007.87|12004.17|12004.17|0
1630510120000|2021-09-01 15:28:40|12007.71|12007.71|12008.07|12008.07|12009.12|12009.12|12007.2|12007.2|0
1630510130000|2021-09-01 15:28:50|12010.3|12010.3|12009.72|12009.72|12011.06|12011.06|12009.43|12009.43|0
1630510140000|2021-09-01 15:29:00|12009.55|12009.55|12009.38|12009.38|12009.55|12009.55|12009.38|12009.38|0
1630510150000|2021-09-01 15:29:10|12009.89|12009.89|12009.74|12009.74|12009.89|12009.89|12009.59|12009.59|0
1630510160000|2021-09-01 15:29:20|12009.9|12009.9|12010.4|12010.4|12011.76|12011.76|12008.99|12008.99|0
1630510170000|2021-09-01 15:29:30|12010.05|12010.05|12009.22|12009.22|12010.26|12010.26|12008.52|12008.52|0
1630510180000|2021-09-01 15:29:40|12011.68|12011.68|12014.1|12014.1|12016.16|12016.16|12010.92|12010.92|0
1630510190000|2021-09-01 15:29:50|12014.41|12014.41|12012.96|12012.96|12014.41|12014.41|12011.72|12011.72|0
1630566900000|2021-09-02 07:15:00|12031.55|12031.55|12032.37|12032.37|12032.37|12032.37|12031.55|12031.55|0
1630566910000|2021-09-02 07:15:10|12032.45|12032.45|12032.62|12032.62|12032.62|12032.62|12032.45|12032.45|0
1630566920000|2021-09-02 07:15:20|12033.84|12033.84|12034.01|12034.01|12034.88|12034.88|12033.43|12033.43|0
1630566930000|2021-09-02 07:15:30|12034.18|12034.18|12032.17|12032.17|12034.18|12034.18|12032.17|12032.17|0
1630566940000|2021-09-02 07:15:40|12031.2|12031.2|12032.62|12032.62|12032.62|12032.62|12031.2|12031.2|0
1630566950000|2021-09-02 07:15:50|12032.87|12032.87|12033.91|12033.91|12034.35|12034.35|12032.87|12032.87|0
1630566960000|2021-09-02 07:16:00|12034.56|12034.56|12034.52|12034.52|12034.56|12034.56|12034.18|12034.18|0
1630566970000|2021-09-02 07:16:10|12034.69|12034.69|12034.28|12034.28|12034.69|12034.69|12034.28|12034.28|0
1630566980000|2021-09-02 07:16:20|12033.85|12033.85|12034.2|12034.2|12034.2|12034.2|12033.4|12033.4|0
1630566990000|2021-09-02 07:16:30|12034.85|12034.85|12035.89|12035.89|12036.32|12036.32|12034.63|12034.63|0
1630567000000|2021-09-02 07:16:40|12035.48|12035.48|12035.09|12035.09|12035.48|12035.48|12035.09|12035.09|0
1630567010000|2021-09-02 07:16:50|12035.31|12035.31|12034.5|12034.5|12035.31|12035.31|12034.5|12034.5|0
1630567020000|2021-09-02 07:17:00|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|12034.28|0
1630567040000|2021-09-02 07:17:20|12038.3|12038.3|12037.3|12037.3|12038.3|12038.3|12037.3|12037.3|0
1630567050000|2021-09-02 07:17:30|12036.59|12036.59|12037.1|12037.1|12037.1|12037.1|12036.59|12036.59|0
1630567060000|2021-09-02 07:17:40|12037.32|12037.32|12036.64|12036.64|12037.32|12037.32|12036.64|12036.64|0
1630567070000|2021-09-02 07:17:50|12037.32|12037.32|12040.3|12040.3|12041.3|12041.3|12036.98|12036.98|0
1630567080000|2021-09-02 07:18:00|12040.47|12040.47|12039.24|12039.24|12040.47|12040.47|12038.89|12038.89|0
1630567090000|2021-09-02 07:18:10|12038.43|12038.43|12037.91|12037.91|12038.43|12038.43|12037.91|12037.91|0
1630567110000|2021-09-02 07:18:30|12037.67|12037.67|12038.02|12038.02|12038.02|12038.02|12037.67|12037.67|0
1630567120000|2021-09-02 07:18:40|12036.14|12036.14|12035.46|12035.46|12036.14|12036.14|12034.99|12034.99|0
1630567130000|2021-09-02 07:18:50|12035.82|12035.82|12034.86|12034.86|12036.22|12036.22|12034.86|12034.86|0
1630567140000|2021-09-02 07:19:00|12035.87|12035.87|12037.32|12037.32|12037.32|12037.32|12035.87|12035.87|0
1630567150000|2021-09-02 07:19:10|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|12036.79|0
1630567160000|2021-09-02 07:19:20|12036.57|12036.57|12035.89|12035.89|12036.57|12036.57|12035.89|12035.89|0
1630567170000|2021-09-02 07:19:30|12036.24|12036.24|12037.24|12037.24|12037.24|12037.24|12036.24|12036.24|0
1630567190000|2021-09-02 07:19:50|12036.51|12036.51|12037.21|12037.21|12037.21|12037.21|12036.51|12036.51|0
1630567200000|2021-09-02 07:20:00|12036.21|12036.21|12035.44|12035.44|12036.21|12036.21|12035.44|12035.44|0
1630567210000|2021-09-02 07:20:10|12035.85|12035.85|12035.95|12035.95|12035.95|12035.95|12035.61|12035.61|0
1630567220000|2021-09-02 07:20:20|12036.2|12036.2|12035.95|12035.95|12036.2|12036.2|12035.95|12035.95|0
1630567250000|2021-09-02 07:20:50|12035.44|12035.44|12035.44|12035.44|12035.44|12035.44|12035.44|12035.44|0
1630567280000|2021-09-02 07:21:20|12035.22|12035.22|12035.66|12035.66|12035.66|12035.66|12035.22|12035.22|0
1630567290000|2021-09-02 07:21:30|12035.9|12035.9|12034.54|12034.54|12035.9|12035.9|12034.54|12034.54|0
1630567300000|2021-09-02 07:21:40|12034.41|12034.41|12034.14|12034.14|12034.41|12034.41|12034.14|12034.14|0
1630567310000|2021-09-02 07:21:50|12033.9|12033.9|12033.39|12033.39|12033.9|12033.9|12033.39|12033.39|0
1630567340000|2021-09-02 07:22:20|12030.93|12030.93|12027.87|12027.87|12030.93|12030.93|12027.87|12027.87|0
1630567350000|2021-09-02 07:22:30|12028.11|12028.11|12030.65|12030.65|12030.92|12030.92|12028.11|12028.11|0
1630567360000|2021-09-02 07:22:40|12030.41|12030.41|12029.9|12029.9|12030.41|12030.41|12029.9|12029.9|0
1630567370000|2021-09-02 07:22:50|12029.04|12029.04|12028.82|12028.82|12029.04|12029.04|12028.82|12028.82|0
1630567380000|2021-09-02 07:23:00|12029.23|12029.23|12029.23|12029.23|12029.23|12029.23|12029.23|12029.23|0
1630567390000|2021-09-02 07:23:10|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|12030.46|0
1630567400000|2021-09-02 07:23:20|12030.87|12030.87|12032.06|12032.06|12032.06|12032.06|12030.87|12030.87|0
1630567410000|2021-09-02 07:23:30|12032.86|12032.86|12032.51|12032.51|12033.22|12033.22|12032.51|12032.51|0
1630567420000|2021-09-02 07:23:40|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|0
1630567430000|2021-09-02 07:23:50|12033.97|12033.97|12033.62|12033.62|12033.97|12033.97|12033.62|12033.62|0
1630567440000|2021-09-02 07:24:00|12032.86|12032.86|12032.19|12032.19|12032.86|12032.86|12032.19|12032.19|0
1630567450000|2021-09-02 07:24:10|12032.02|12032.02|12030.16|12030.16|12032.02|12032.02|12030.16|12030.16|0
1630567460000|2021-09-02 07:24:20|12030|12030|12029.78|12029.78|12030|12030|12029.46|12029.46|0
1630567470000|2021-09-02 07:24:30|12030.6|12030.6|12031.25|12031.25|12031.25|12031.25|12030.6|12030.6|0
1630567480000|2021-09-02 07:24:40|12030.7|12030.7|12030.62|12030.62|12030.7|12030.7|12030.62|12030.62|0
1630567490000|2021-09-02 07:24:50|12030.83|12030.83|12030.57|12030.57|12030.83|12030.83|12030.57|12030.57|0
1630567510000|2021-09-02 07:25:10|12030.91|12030.91|12030.91|12030.91|12030.91|12030.91|12030.91|12030.91|0
1630567520000|2021-09-02 07:25:20|12031.62|12031.62|12031.64|12031.64|12031.64|12031.64|12031.4|12031.4|0
1630567540000|2021-09-02 07:25:40|12031.77|12031.77|12031.6|12031.6|12031.77|12031.77|12031.6|12031.6|0
1630567550000|2021-09-02 07:25:50|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|12030.89|0
1630567560000|2021-09-02 07:26:00|12034.58|12034.58|12032.2|12032.2|12034.58|12034.58|12032.12|12032.12|0
1630567570000|2021-09-02 07:26:10|12031.77|12031.77|12036.22|12036.22|12036.22|12036.22|12031.77|12031.77|0
1630567580000|2021-09-02 07:26:20|12037.23|12037.23|12044.57|12044.57|12044.57|12044.57|12037.23|12037.23|0
1630567600000|2021-09-02 07:26:40|12043.77|12043.77|12044.03|12044.03|12044.03|12044.03|12043.77|12043.77|0
1630567610000|2021-09-02 07:26:50|12043.82|12043.82|12043.82|12043.82|12043.82|12043.82|12043.82|12043.82|0
1630567620000|2021-09-02 07:27:00|12043.99|12043.99|12043.91|12043.91|12043.99|12043.99|12043.91|12043.91|0
1630567640000|2021-09-02 07:27:20|12043.56|12043.56|12043.75|12043.75|12043.75|12043.75|12043.34|12043.34|0
1630567650000|2021-09-02 07:27:30|12045.76|12045.76|12046.18|12046.18|12047.04|12047.04|12045.76|12045.76|0
1630567660000|2021-09-02 07:27:40|12046.35|12046.35|12045.34|12045.34|12046.35|12046.35|12045.34|12045.34|0
1630567670000|2021-09-02 07:27:50|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|12044.99|0
1630567680000|2021-09-02 07:28:00|12044.58|12044.58|12043.58|12043.58|12044.58|12044.58|12043.58|12043.58|0
1630567690000|2021-09-02 07:28:10|12042.51|12042.51|12041.98|12041.98|12042.51|12042.51|12041.98|12041.98|0
1630567700000|2021-09-02 07:28:20|12041.55|12041.55|12041.55|12041.55|12041.55|12041.55|12041.55|12041.55|0
1630567720000|2021-09-02 07:28:40|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|0
1630567730000|2021-09-02 07:28:50|12042.54|12042.54|12042.54|12042.54|12042.54|12042.54|12042.54|12042.54|0
1630567740000|2021-09-02 07:29:00|12043.02|12043.02|12042.31|12042.31|12043.02|12043.02|12041.87|12041.87|0
1630567750000|2021-09-02 07:29:10|12040.3|12040.3|12040.57|12040.57|12040.65|12040.65|12040.3|12040.3|0
1630567770000|2021-09-02 07:29:30|12040.22|12040.22|12040.09|12040.09|12040.22|12040.22|12039.92|12039.92|0
1630567780000|2021-09-02 07:29:40|12041.32|12041.32|12039.83|12039.83|12041.32|12041.32|12039.83|12039.83|0
1630567790000|2021-09-02 07:29:50|12039.48|12039.48|12037.77|12037.77|12039.48|12039.48|12037.77|12037.77|0
1630567810000|2021-09-02 07:30:10|12037.56|12037.56|12037.54|12037.54|12037.81|12037.81|12037.54|12037.54|0
1630567820000|2021-09-02 07:30:20|12037.3|12037.3|12037.57|12037.57|12037.57|12037.57|12037.3|12037.3|0
1630567830000|2021-09-02 07:30:30|12040.59|12040.59|12041.37|12041.37|12042.6|12042.6|12040.59|12040.59|0
1630567840000|2021-09-02 07:30:40|12041.71|12041.71|12043.59|12043.59|12043.59|12043.59|12041.71|12041.71|0
1630567850000|2021-09-02 07:30:50|12043.18|12043.18|12043.01|12043.01|12043.83|12043.83|12043.01|12043.01|0
1630567860000|2021-09-02 07:31:00|12042.6|12042.6|12042.82|12042.82|12043.03|12043.03|12042.6|12042.6|0
1630567870000|2021-09-02 07:31:10|12043.03|12043.03|12043.03|12043.03|12043.03|12043.03|12043.03|12043.03|0
1630567880000|2021-09-02 07:31:20|12042.21|12042.21|12042.21|12042.21|12042.21|12042.21|12042.21|12042.21|0
1630567890000|2021-09-02 07:31:30|12041.39|12041.39|12042.1|12042.1|12042.1|12042.1|12041.39|12041.39|0
1630567910000|2021-09-02 07:31:50|12041.29|12041.29|12041.29|12041.29|12041.29|12041.29|12041.29|12041.29|0
1630567930000|2021-09-02 07:32:10|12041.63|12041.63|12042.86|12042.86|12042.86|12042.86|12041.63|12041.63|0
1630567940000|2021-09-02 07:32:20|12042.37|12042.37|12043.19|12043.19|12043.19|12043.19|12042.37|12042.37|0
1630567950000|2021-09-02 07:32:30|12041.96|12041.96|12041.96|12041.96|12041.96|12041.96|12041.96|12041.96|0
1630567960000|2021-09-02 07:32:40|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|12041.53|0
1630567970000|2021-09-02 07:32:50|12042.54|12042.54|12042.08|12042.08|12042.54|12042.54|12042.08|12042.08|0
1630567980000|2021-09-02 07:33:00|12042.3|12042.3|12041.94|12041.94|12042.3|12042.3|12041.94|12041.94|0
1630567990000|2021-09-02 07:33:10|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|0
1630568000000|2021-09-02 07:33:20|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|12040.18|0
1630568010000|2021-09-02 07:33:30|12040.61|12040.61|12039.61|12039.61|12040.61|12040.61|12039.61|12039.61|0
1630568030000|2021-09-02 07:33:50|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|0
1630568060000|2021-09-02 07:34:20|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|0
1630568070000|2021-09-02 07:34:30|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|12039.39|0
1630568090000|2021-09-02 07:34:50|12038.86|12038.86|12039.13|12039.13|12039.13|12039.13|12038.86|12038.86|0
1630568100000|2021-09-02 07:35:00|12039.54|12039.54|12039.54|12039.54|12039.54|12039.54|12039.54|12039.54|0
1630568110000|2021-09-02 07:35:10|12040.07|12040.07|12040.94|12040.94|12040.94|12040.94|12040.07|12040.07|0
1630568120000|2021-09-02 07:35:20|12043.4|12043.4|12043.83|12043.83|12043.83|12043.83|12043.4|12043.4|0
1630568130000|2021-09-02 07:35:30|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|12043.61|0
1630568190000|2021-09-02 07:36:30|12043.53|12043.53|12043.75|12043.75|12043.75|12043.75|12043.53|12043.53|0
1630568210000|2021-09-02 07:36:50|12043.39|12043.39|12043.39|12043.39|12043.39|12043.39|12043.39|12043.39|0
1630568220000|2021-09-02 07:37:00|12043.63|12043.63|12044.04|12044.04|12044.28|12044.28|12043.63|12043.63|0
1630568230000|2021-09-02 07:37:10|12043.04|12043.04|12043.04|12043.04|12043.04|12043.04|12043.04|12043.04|0
1630568250000|2021-09-02 07:37:30|12043.47|12043.47|12043.31|12043.31|12043.47|12043.47|12043.31|12043.31|0
1630568260000|2021-09-02 07:37:40|12043.82|12043.82|12044.16|12044.16|12044.16|12044.16|12043.82|12043.82|0
1630568280000|2021-09-02 07:38:00|12044.24|12044.24|12044.24|12044.24|12044.24|12044.24|12044.24|12044.24|0
1630568290000|2021-09-02 07:38:10|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|0
1630568310000|2021-09-02 07:38:30|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|12045.42|0
1630568340000|2021-09-02 07:39:00|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|12045.02|0
1630568350000|2021-09-02 07:39:10|12045.19|12045.19|12047.65|12047.65|12047.65|12047.65|12045.19|12045.19|0
1630568360000|2021-09-02 07:39:20|12048.89|12048.89|12049.59|12049.59|12049.59|12049.59|12048.89|12048.89|0
1630568370000|2021-09-02 07:39:30|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|0
1630568390000|2021-09-02 07:39:50|12050.71|12050.71|12050.71|12050.71|12050.71|12050.71|12050.71|12050.71|0
1630568400000|2021-09-02 07:40:00|12048.25|12048.25|12047.89|12047.89|12048.25|12048.25|12047.89|12047.89|0
1630568410000|2021-09-02 07:40:10|12047.97|12047.97|12048.66|12048.66|12048.66|12048.66|12047.97|12047.97|0
1630568420000|2021-09-02 07:40:20|12049.17|12049.17|12049.39|12049.39|12049.39|12049.39|12048.96|12048.96|0
1630568460000|2021-09-02 07:41:00|12049.73|12049.73|12050.08|12050.08|12050.08|12050.08|12049.56|12049.56|0
1630568470000|2021-09-02 07:41:10|12051.08|12051.08|12054.94|12054.94|12054.94|12054.94|12051.08|12051.08|0
1630568480000|2021-09-02 07:41:20|12054.7|12054.7|12054.7|12054.7|12054.7|12054.7|12054.7|12054.7|0
1630568490000|2021-09-02 07:41:30|12053.7|12053.7|12054.08|12054.08|12054.52|12054.52|12053.7|12053.7|0
1630568500000|2021-09-02 07:41:40|12054.3|12054.3|12054.06|12054.06|12054.3|12054.3|12054.06|12054.06|0
1630568510000|2021-09-02 07:41:50|12053.84|12053.84|12053.84|12053.84|12053.84|12053.84|12053.84|12053.84|0
1630568520000|2021-09-02 07:42:00|12054.08|12054.08|12054.32|12054.32|12054.32|12054.32|12054.08|12054.08|0
1630568540000|2021-09-02 07:42:20|12051.76|12051.76|12051.21|12051.21|12051.76|12051.76|12051.06|12051.06|0
1630568550000|2021-09-02 07:42:30|12052.14|12052.14|12052.85|12052.85|12052.85|12052.85|12052.14|12052.14|0
1630568570000|2021-09-02 07:42:50|12053.07|12053.07|12053.07|12053.07|12053.07|12053.07|12053.07|12053.07|0
1630568580000|2021-09-02 07:43:00|12053.47|12053.47|12053.47|12053.47|12053.69|12053.69|12053.47|12053.47|0
1630568600000|2021-09-02 07:43:20|12053.69|12053.69|12054.05|12054.05|12054.05|12054.05|12053.69|12053.69|0
1630568630000|2021-09-02 07:43:50|12053.72|12053.72|12053.09|12053.09|12053.72|12053.72|12053.09|12053.09|0
1630568640000|2021-09-02 07:44:00|12052.93|12052.93|12052.93|12052.93|12052.93|12052.93|12052.93|12052.93|0
1630568650000|2021-09-02 07:44:10|12053.33|12053.33|12054.1|12054.1|12054.1|12054.1|12053.33|12053.33|0
1630568660000|2021-09-02 07:44:20|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|12054.45|0
1630568680000|2021-09-02 07:44:40|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|0
1630568690000|2021-09-02 07:44:50|12054.88|12054.88|12054.88|12054.88|12054.88|12054.88|12054.88|12054.88|0
1630568700000|2021-09-02 07:45:00|12054.81|12054.81|12056.12|12056.12|12056.12|12056.12|12054.49|12054.49|0
1630568710000|2021-09-02 07:45:10|12056.36|12056.36|12056.57|12056.57|12056.57|12056.57|12056.36|12056.36|0
1630568720000|2021-09-02 07:45:20|12056.36|12056.36|12057.59|12057.59|12057.59|12057.59|12056.36|12056.36|0
1630568730000|2021-09-02 07:45:30|12057.76|12057.76|12059.99|12059.99|12060.59|12060.59|12057.76|12057.76|0
1630568740000|2021-09-02 07:45:40|12060.51|12060.51|12060.21|12060.21|12060.51|12060.51|12059.99|12059.99|0
1630568750000|2021-09-02 07:45:50|12059.99|12059.99|12059.99|12059.99|12059.99|12059.99|12059.99|12059.99|0
1630568760000|2021-09-02 07:46:00|12059.78|12059.78|12056.53|12056.53|12059.78|12059.78|12055.96|12055.96|0
1630568770000|2021-09-02 07:46:10|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|12056.31|0
1630568780000|2021-09-02 07:46:20|12055.97|12055.97|12055.62|12055.62|12055.97|12055.97|12055.62|12055.62|0
1630568790000|2021-09-02 07:46:30|12055.54|12055.54|12055.18|12055.18|12055.54|12055.54|12055.18|12055.18|0
1630568810000|2021-09-02 07:46:50|12057.65|12057.65|12057.4|12057.4|12058.8|12058.8|12055.11|12055.11|0
1630568820000|2021-09-02 07:47:00|12059.86|12059.86|12059.03|12059.03|12059.86|12059.86|12058.1|12058.1|0
1630568840000|2021-09-02 07:47:20|12056.57|12056.57|12059.03|12059.03|12060.26|12060.26|12056.57|12056.57|0
1630568850000|2021-09-02 07:47:30|12059.27|12059.27|12059.27|12059.27|12059.27|12059.27|12059.27|12059.27|0
1630568870000|2021-09-02 07:47:50|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|12059.05|0
1630568880000|2021-09-02 07:48:00|12059.29|12059.29|12059.58|12059.58|12059.58|12059.58|12059.29|12059.29|0
1630568890000|2021-09-02 07:48:10|12060.59|12060.59|12060.59|12060.59|12060.59|12060.59|12060.59|12060.59|0
1630568900000|2021-09-02 07:48:20|12060.18|12060.18|12060.18|12060.18|12060.18|12060.18|12060.18|12060.18|0
1630568920000|2021-09-02 07:48:40|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|12060.24|0
1630568940000|2021-09-02 07:49:00|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|12061.47|0
1630568950000|2021-09-02 07:49:10|12061.88|12061.88|12062.14|12062.14|12062.14|12062.14|12061.88|12061.88|0
1630568960000|2021-09-02 07:49:20|12061.73|12061.73|12063.17|12063.17|12063.17|12063.17|12061.73|12061.73|0
1630568980000|2021-09-02 07:49:40|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|12063.58|0
1630568990000|2021-09-02 07:49:50|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|0
1630569000000|2021-09-02 07:50:00|12063.22|12063.22|12064.95|12064.95|12064.95|12064.95|12063.22|12063.22|0
1630569020000|2021-09-02 07:50:20|12064.98|12064.98|12064.98|12064.98|12064.98|12064.98|12064.98|12064.98|0
1630569030000|2021-09-02 07:50:30|12065.15|12065.15|12065.33|12065.33|12065.33|12065.33|12065.15|12065.15|0
1630569050000|2021-09-02 07:50:50|12066.56|12066.56|12067.94|12067.94|12067.94|12067.94|12066.56|12066.56|0
1630569060000|2021-09-02 07:51:00|12065.17|12065.17|12065.17|12065.17|12065.17|12065.17|12065.17|12065.17|0
1630569070000|2021-09-02 07:51:10|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|0
1630569100000|2021-09-02 07:51:40|12063.79|12063.79|12063.79|12063.79|12063.79|12063.79|12063.79|12063.79|0
1630569110000|2021-09-02 07:51:50|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|0
1630569120000|2021-09-02 07:52:00|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|0
1630569140000|2021-09-02 07:52:20|12066.16|12066.16|12066.33|12066.33|12066.74|12066.74|12066.16|12066.16|0
1630569160000|2021-09-02 07:52:40|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|0
1630569170000|2021-09-02 07:52:50|12066.74|12066.74|12066.57|12066.57|12066.74|12066.74|12065.92|12065.92|0
1630569180000|2021-09-02 07:53:00|12067.8|12067.8|12065.56|12065.56|12067.8|12067.8|12065.56|12065.56|0
1630569190000|2021-09-02 07:53:10|12065.15|12065.15|12065.15|12065.15|12065.15|12065.15|12065.15|12065.15|0
1630569200000|2021-09-02 07:53:20|12064.94|12064.94|12063.43|12063.43|12065.5|12065.5|12063.43|12063.43|0
1630569220000|2021-09-02 07:53:40|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|12062.42|0
1630569230000|2021-09-02 07:53:50|12061.99|12061.99|12061.17|12061.17|12061.99|12061.99|12061.17|12061.17|0
1630569250000|2021-09-02 07:54:10|12060.65|12060.65|12060.65|12060.65|12060.65|12060.65|12060.65|12060.65|0
1630569260000|2021-09-02 07:54:20|12060.25|12060.25|12060.25|12060.25|12060.25|12060.25|12060.25|12060.25|0
1630569280000|2021-09-02 07:54:40|12060.46|12060.46|12060.46|12060.46|12060.46|12060.46|12060.46|12060.46|0
1630569310000|2021-09-02 07:55:10|12060.56|12060.56|12061.02|12061.02|12061.02|12061.02|12060.56|12060.56|0
1630569320000|2021-09-02 07:55:20|12059.79|12059.79|12059.96|12059.96|12059.96|12059.96|12059.79|12059.79|0
1630569330000|2021-09-02 07:55:30|12059.88|12059.88|12059.72|12059.72|12059.88|12059.88|12059.64|12059.64|0
1630569340000|2021-09-02 07:55:40|12059.82|12059.82|12061.05|12061.05|12061.05|12061.05|12059.82|12059.82|0
1630569360000|2021-09-02 07:56:00|12063.06|12063.06|12065.89|12065.89|12065.89|12065.89|12063.06|12063.06|0
1630569370000|2021-09-02 07:56:10|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|0
1630569380000|2021-09-02 07:56:20|12066.09|12066.09|12066.74|12066.74|12066.74|12066.74|12066.09|12066.09|0
1630569390000|2021-09-02 07:56:30|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|12067.15|0
1630569430000|2021-09-02 07:57:10|12067.56|12067.56|12070.71|12070.71|12070.88|12070.88|12067.56|12067.56|0
1630569440000|2021-09-02 07:57:20|12070.42|12070.42|12070.27|12070.27|12070.42|12070.42|12070.27|12070.27|0
1630569490000|2021-09-02 07:58:10|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|12069.04|0
1630569510000|2021-09-02 07:58:30|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|0
1630569520000|2021-09-02 07:58:40|12069.43|12069.43|12073|12073|12073|12073|12069.43|12069.43|0
1630569530000|2021-09-02 07:58:50|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|0
1630569540000|2021-09-02 07:59:00|12069.81|12069.81|12072.05|12072.05|12072.05|12072.05|12069.81|12069.81|0
1630569600000|2021-09-02 08:00:00|12072.22|12072.22|12074.16|12074.16|12074.16|12074.16|12072.22|12072.22|0
1630569610000|2021-09-02 08:00:10|12073.68|12073.68|12075.53|12075.53|12075.53|12075.53|12073.61|12073.61|0
1630569620000|2021-09-02 08:00:20|12076.04|12076.04|12076.38|12076.38|12076.38|12076.38|12076.04|12076.04|0
1630569630000|2021-09-02 08:00:30|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|0
1630569640000|2021-09-02 08:00:40|12076.87|12076.87|12077.41|12077.41|12077.41|12077.41|12076.87|12076.87|0
1630569650000|2021-09-02 08:00:50|12076.18|12076.18|12076.31|12076.31|12076.31|12076.31|12076.18|12076.18|0
1630569670000|2021-09-02 08:01:10|12076.55|12076.55|12076.55|12076.55|12076.55|12076.55|12076.55|12076.55|0
1630569680000|2021-09-02 08:01:20|12076.72|12076.72|12077.06|12077.06|12077.06|12077.06|12076.72|12076.72|0
1630569700000|2021-09-02 08:01:40|12076.9|12076.9|12076.88|12076.88|12076.9|12076.9|12076.84|12076.84|0
1630569720000|2021-09-02 08:02:00|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|12079.34|0
1630569770000|2021-09-02 08:02:50|12075.65|12075.65|12075.41|12075.41|12075.65|12075.65|12075.41|12075.41|0
1630569780000|2021-09-02 08:03:00|12075|12075|12076.23|12076.23|12076.23|12076.23|12075|12075|0
1630569790000|2021-09-02 08:03:10|12075.79|12075.79|12075.56|12075.56|12075.79|12075.79|12075.56|12075.56|0
1630569800000|2021-09-02 08:03:20|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|12075.34|0
1630569810000|2021-09-02 08:03:30|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|12074.93|0
1630569820000|2021-09-02 08:03:40|12074.71|12074.71|12074.71|12074.71|12074.71|12074.71|12074.5|12074.5|0
1630569840000|2021-09-02 08:04:00|12074.31|12074.31|12074.31|12074.31|12074.31|12074.31|12074.31|12074.31|0
1630569860000|2021-09-02 08:04:20|12074.09|12074.09|12073.55|12073.55|12074.09|12074.09|12073.55|12073.55|0
1630569870000|2021-09-02 08:04:30|12072.49|12072.49|12072.14|12072.14|12072.49|12072.49|12072.14|12072.14|0
1630569880000|2021-09-02 08:04:40|12071.73|12071.73|12071.35|12071.35|12071.73|12071.73|12071.35|12071.35|0
1630569890000|2021-09-02 08:04:50|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|0
1630569900000|2021-09-02 08:05:00|12072|12072|12072|12072|12072|12072|12071.76|12071.76|0
1630569920000|2021-09-02 08:05:20|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|0
1630569930000|2021-09-02 08:05:30|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|12071.84|0
1630569980000|2021-09-02 08:06:20|12072.27|12072.27|12072.27|12072.27|12072.27|12072.27|12072.27|12072.27|0
1630570010000|2021-09-02 08:06:50|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|0
1630570020000|2021-09-02 08:07:00|12071.71|12071.71|12072.94|12072.94|12072.94|12072.94|12071.71|12071.71|0
1630570040000|2021-09-02 08:07:20|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|12073.16|0
1630570070000|2021-09-02 08:07:50|12072.94|12072.94|12072.99|12072.99|12073.26|12073.26|12072.94|12072.94|0
1630570090000|2021-09-02 08:08:10|12073.21|12073.21|12072.85|12072.85|12073.21|12073.21|12072.85|12072.85|0
1630570100000|2021-09-02 08:08:20|12073.2|12073.2|12074.42|12074.42|12074.42|12074.42|12073.2|12073.2|0
1630570120000|2021-09-02 08:08:40|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|12075.65|0
1630570130000|2021-09-02 08:08:50|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|0
1630570150000|2021-09-02 08:09:10|12075.74|12075.74|12075.74|12075.74|12075.74|12075.74|12075.74|12075.74|0
1630570170000|2021-09-02 08:09:30|12076.97|12076.97|12076.97|12076.97|12076.97|12076.97|12076.97|12076.97|0
1630570220000|2021-09-02 08:10:20|12077.19|12077.19|12077.19|12077.19|12077.19|12077.19|12077.19|12077.19|0
1630570230000|2021-09-02 08:10:30|12078.42|12078.42|12079.18|12079.18|12079.18|12079.18|12078.42|12078.42|0
1630570240000|2021-09-02 08:10:40|12079.52|12079.52|12079.52|12079.52|12079.52|12079.52|12079.52|12079.52|0
1630570250000|2021-09-02 08:10:50|12079.88|12079.88|12080.09|12080.09|12080.09|12080.09|12079.88|12079.88|0
1630570260000|2021-09-02 08:11:00|12079.68|12079.68|12075.99|12075.99|12079.68|12079.68|12075.99|12075.99|0
1630570280000|2021-09-02 08:11:20|12075.78|12075.78|12075.78|12075.78|12075.78|12075.78|12075.78|12075.78|0
1630570310000|2021-09-02 08:11:50|12075.24|12075.24|12075.24|12075.24|12075.24|12075.24|12075.24|12075.24|0
1630570320000|2021-09-02 08:12:00|12075.67|12075.67|12075.84|12075.84|12075.84|12075.84|12075.67|12075.67|0
1630570330000|2021-09-02 08:12:10|12077.07|12077.07|12075.66|12075.66|12077.07|12077.07|12075.66|12075.66|0
1630570340000|2021-09-02 08:12:20|12075.44|12075.44|12075.44|12075.44|12075.44|12075.44|12075.44|12075.44|0
1630570350000|2021-09-02 08:12:30|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|0
1630570360000|2021-09-02 08:12:40|12074.22|12074.22|12074.22|12074.22|12074.22|12074.22|12074.22|12074.22|0
1630570380000|2021-09-02 08:13:00|12074.39|12074.39|12075.57|12075.57|12075.57|12075.57|12074.39|12074.39|0
1630570390000|2021-09-02 08:13:10|12075.65|12075.65|12075.41|12075.41|12075.65|12075.65|12075.41|12075.41|0
1630570400000|2021-09-02 08:13:20|12075.19|12075.19|12073.89|12073.89|12075.19|12075.19|12073.89|12073.89|0
1630570420000|2021-09-02 08:13:40|12074.42|12074.42|12074.42|12074.42|12074.42|12074.42|12074.42|12074.42|0
1630570440000|2021-09-02 08:14:00|12074.66|12074.66|12073.84|12073.84|12074.66|12074.66|12073.84|12073.84|0
1630570450000|2021-09-02 08:14:10|12074.01|12074.01|12074.01|12074.01|12074.01|12074.01|12074.01|12074.01|0
1630570460000|2021-09-02 08:14:20|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|12074.41|0
1630570470000|2021-09-02 08:14:30|12074.17|12074.17|12073.76|12073.76|12074.17|12074.17|12073.76|12073.76|0
1630570490000|2021-09-02 08:14:50|12073.23|12073.23|12072.68|12072.68|12073.23|12073.23|12072.68|12072.68|0
1630570500000|2021-09-02 08:15:00|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|0
1630570520000|2021-09-02 08:15:20|12073.49|12073.49|12073.17|12073.17|12073.49|12073.49|12073.17|12073.17|0
1630570560000|2021-09-02 08:16:00|12073.58|12073.58|12073.43|12073.43|12073.58|12073.58|12073.29|12073.29|0
1630570570000|2021-09-02 08:16:10|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|12074.25|0
1630570580000|2021-09-02 08:16:20|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|12074.04|0
1630570590000|2021-09-02 08:16:30|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|0
1630570610000|2021-09-02 08:16:50|12073|12073|12072.59|12072.59|12073|12073|12072.59|12072.59|0
1630570620000|2021-09-02 08:17:00|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|12072.34|0
1630570630000|2021-09-02 08:17:10|12073.56|12073.56|12072.54|12072.54|12073.56|12073.56|12072.54|12072.54|0
1630570640000|2021-09-02 08:17:20|12072.61|12072.61|12073.28|12073.28|12073.28|12073.28|12072.05|12072.05|0
1630570650000|2021-09-02 08:17:30|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|0
1630570660000|2021-09-02 08:17:40|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|0
1630570680000|2021-09-02 08:18:00|12074.38|12074.38|12074.38|12074.38|12074.38|12074.38|12074.38|12074.38|0
1630570690000|2021-09-02 08:18:10|12074.81|12074.81|12076.26|12076.26|12076.26|12076.26|12074.81|12074.81|0
1630570730000|2021-09-02 08:18:50|12078.27|12078.27|12078.05|12078.05|12078.27|12078.27|12078.05|12078.05|0
1630570750000|2021-09-02 08:19:10|12078.22|12078.22|12078.22|12078.22|12078.22|12078.22|12078.22|12078.22|0
1630570760000|2021-09-02 08:19:20|12078|12078|12078|12078|12078|12078|12078|12078|0
1630570770000|2021-09-02 08:19:30|12078.17|12078.17|12078.05|12078.05|12078.57|12078.57|12078.05|12078.05|0
1630570780000|2021-09-02 08:19:40|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|12078.27|0
1630570790000|2021-09-02 08:19:50|12078.06|12078.06|12077.76|12077.76|12078.06|12078.06|12077.76|12077.76|0
1630570810000|2021-09-02 08:20:10|12075.3|12075.3|12073.06|12073.06|12075.3|12075.3|12072.84|12072.84|0
1630570820000|2021-09-02 08:20:20|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|0
1630570840000|2021-09-02 08:20:40|12072.56|12072.56|12070.02|12070.02|12072.56|12072.56|12070.02|12070.02|0
1630570850000|2021-09-02 08:20:50|12069.66|12069.66|12069.66|12069.66|12069.66|12069.66|12069.66|12069.66|0
1630570860000|2021-09-02 08:21:00|12069.71|12069.71|12069.56|12069.56|12069.71|12069.71|12069.56|12069.56|0
1630570900000|2021-09-02 08:21:40|12070.57|12070.57|12070.86|12070.86|12071.39|12071.39|12070.57|12070.57|0
1630570910000|2021-09-02 08:21:50|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|0
1630570920000|2021-09-02 08:22:00|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|0
1630570930000|2021-09-02 08:22:10|12074.4|12074.4|12074.4|12074.4|12074.4|12074.4|12074.4|12074.4|0
1630570940000|2021-09-02 08:22:20|12074.55|12074.55|12074.9|12074.9|12074.9|12074.9|12074.55|12074.55|0
1630570960000|2021-09-02 08:22:40|12074.08|12074.08|12073.73|12073.73|12074.08|12074.08|12073.73|12073.73|0
1630571010000|2021-09-02 08:23:30|12074.96|12074.96|12074.51|12074.51|12074.96|12074.96|12074.51|12074.51|0
1630571030000|2021-09-02 08:23:50|12075.04|12075.04|12074.87|12074.87|12075.31|12075.31|12074.87|12074.87|0
1630571040000|2021-09-02 08:24:00|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|12075.09|0
1630571070000|2021-09-02 08:24:30|12075.26|12075.26|12075.5|12075.5|12075.5|12075.5|12075.26|12075.26|0
1630571080000|2021-09-02 08:24:40|12075.98|12075.98|12072.97|12072.97|12075.98|12075.98|12072.97|12072.97|0
1630571090000|2021-09-02 08:24:50|12073.21|12073.21|12073.45|12073.45|12073.45|12073.45|12073.21|12073.21|0
1630571100000|2021-09-02 08:25:00|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|0
1630571110000|2021-09-02 08:25:10|12073.36|12073.36|12073.65|12073.65|12073.65|12073.65|12073.36|12073.36|0
1630571120000|2021-09-02 08:25:20|12071.18|12071.18|12071.04|12071.04|12071.18|12071.18|12071.04|12071.04|0
1630571130000|2021-09-02 08:25:30|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|0
1630571140000|2021-09-02 08:25:40|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|0
1630571150000|2021-09-02 08:25:50|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|0
1630571160000|2021-09-02 08:26:00|12072.28|12072.28|12071.92|12071.92|12072.28|12072.28|12071.92|12071.92|0
1630571170000|2021-09-02 08:26:10|12070.92|12070.92|12070.87|12070.87|12070.92|12070.92|12070.87|12070.87|0
1630571180000|2021-09-02 08:26:20|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|12069.86|0
1630571190000|2021-09-02 08:26:30|12069.35|12069.35|12069.35|12069.35|12069.35|12069.35|12069.35|12069.35|0
1630571210000|2021-09-02 08:26:50|12069.5|12069.5|12069.5|12069.5|12069.5|12069.5|12069.5|12069.5|0
1630571220000|2021-09-02 08:27:00|12071.96|12071.96|12071.91|12071.91|12071.96|12071.96|12071.91|12071.91|0
1630571250000|2021-09-02 08:27:30|12073.14|12073.14|12074.37|12074.37|12074.37|12074.37|12073.14|12073.14|0
1630571260000|2021-09-02 08:27:40|12074.61|12074.61|12074.61|12074.61|12074.61|12074.61|12074.61|12074.61|0
1630571270000|2021-09-02 08:27:50|12074.88|12074.88|12076.11|12076.11|12076.11|12076.11|12074.88|12074.88|0
1630571290000|2021-09-02 08:28:10|12075.94|12075.94|12075.94|12075.94|12075.94|12075.94|12075.94|12075.94|0
1630571300000|2021-09-02 08:28:20|12076.59|12076.59|12076.59|12076.59|12076.59|12076.59|12076.59|12076.59|0
1630571320000|2021-09-02 08:28:40|12077.24|12077.24|12078.47|12078.47|12078.47|12078.47|12077.24|12077.24|0
1630571330000|2021-09-02 08:28:50|12078.8|12078.8|12078.8|12078.8|12078.8|12078.8|12078.8|12078.8|0
1630571340000|2021-09-02 08:29:00|12078.82|12078.82|12077.72|12077.72|12078.82|12078.82|12077.72|12077.72|0
1630571360000|2021-09-02 08:29:20|12077.45|12077.45|12075.88|12075.88|12077.45|12077.45|12075.88|12075.88|0
1630571370000|2021-09-02 08:29:30|12075.74|12075.74|12075.74|12075.74|12075.74|12075.74|12075.74|12075.74|0
1630571380000|2021-09-02 08:29:40|12075.91|12075.91|12076.13|12076.13|12076.13|12076.13|12075.91|12075.91|0
1630571390000|2021-09-02 08:29:50|12076.3|12076.3|12076.65|12076.65|12076.65|12076.65|12076.3|12076.3|0
1630571400000|2021-09-02 08:30:00|12076.77|12076.77|12077.15|12077.15|12077.15|12077.15|12076.77|12076.77|0
1630571410000|2021-09-02 08:30:10|12077.23|12077.23|12077.23|12077.23|12077.23|12077.23|12077.23|12077.23|0
1630571420000|2021-09-02 08:30:20|12077.05|12077.05|12077.05|12077.05|12077.05|12077.05|12077.05|12077.05|0
1630571430000|2021-09-02 08:30:30|12076.92|12076.92|12073.23|12073.23|12076.92|12076.92|12073.23|12073.23|0
1630571480000|2021-09-02 08:31:20|12073.02|12073.02|12073.02|12073.02|12073.02|12073.02|12073.02|12073.02|0
1630571490000|2021-09-02 08:31:30|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|0
1630571510000|2021-09-02 08:31:50|12072.97|12072.97|12072.97|12072.97|12072.97|12072.97|12072.97|12072.97|0
1630571520000|2021-09-02 08:32:00|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|12071.96|0
1630571550000|2021-09-02 08:32:30|12072.04|12072.04|12072.12|12072.12|12072.12|12072.12|12072.04|12072.04|0
1630571570000|2021-09-02 08:32:50|12074.58|12074.58|12074.58|12074.58|12074.58|12074.58|12074.58|12074.58|0
1630571580000|2021-09-02 08:33:00|12074.8|12074.8|12075.36|12075.36|12075.36|12075.36|12074.8|12074.8|0
1630571600000|2021-09-02 08:33:20|12075.8|12075.8|12075.8|12075.8|12075.8|12075.8|12075.8|12075.8|0
1630571610000|2021-09-02 08:33:30|12075.87|12075.87|12075.84|12075.84|12075.87|12075.87|12075.65|12075.65|0
1630571620000|2021-09-02 08:33:40|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|12076.22|0
1630571640000|2021-09-02 08:34:00|12078.23|12078.23|12077.63|12077.63|12078.23|12078.23|12077.63|12077.63|0
1630571650000|2021-09-02 08:34:10|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|12077.85|0
1630571660000|2021-09-02 08:34:20|12076.62|12076.62|12076.62|12076.62|12076.62|12076.62|12076.62|12076.62|0
1630571690000|2021-09-02 08:34:50|12076.26|12076.26|12075.91|12075.91|12076.26|12076.26|12075.91|12075.91|0
1630571700000|2021-09-02 08:35:00|12075.56|12075.56|12075.56|12075.56|12075.56|12075.56|12075.56|12075.56|0
1630571710000|2021-09-02 08:35:10|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|0
1630571730000|2021-09-02 08:35:30|12074.73|12074.73|12074.73|12074.73|12075.14|12075.14|12074.73|12074.73|0
1630571740000|2021-09-02 08:35:40|12074.33|12074.33|12073.92|12073.92|12074.33|12074.33|12073.92|12073.92|0
1630571750000|2021-09-02 08:35:50|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|0
1630571760000|2021-09-02 08:36:00|12074.26|12074.26|12074.26|12074.26|12074.26|12074.26|12074.26|12074.26|0
1630571770000|2021-09-02 08:36:10|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|12074.44|0
1630571780000|2021-09-02 08:36:20|12074.22|12074.22|12074.22|12074.22|12074.22|12074.22|12074.22|12074.22|0
1630571790000|2021-09-02 08:36:30|12075.64|12075.64|12075.64|12075.64|12075.64|12075.64|12075.64|12075.64|0
1630571810000|2021-09-02 08:36:50|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|0
1630571820000|2021-09-02 08:37:00|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|12074.76|0
1630571840000|2021-09-02 08:37:20|12074.92|12074.92|12075.08|12075.08|12075.08|12075.08|12074.92|12074.92|0
1630571850000|2021-09-02 08:37:30|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|0
1630571860000|2021-09-02 08:37:40|12073.98|12073.98|12073.98|12073.98|12073.98|12073.98|12073.98|12073.98|0
1630571890000|2021-09-02 08:38:10|12073.81|12073.81|12073.64|12073.64|12073.81|12073.81|12073.64|12073.64|0
1630571900000|2021-09-02 08:38:20|12073.77|12073.77|12073.64|12073.64|12073.77|12073.77|12073.64|12073.64|0
1630571910000|2021-09-02 08:38:30|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|0
1630571920000|2021-09-02 08:38:40|12072.24|12072.24|12072.45|12072.45|12072.45|12072.45|12072.24|12072.24|0
1630571930000|2021-09-02 08:38:50|12073.46|12073.46|12072.72|12072.72|12073.73|12073.73|12072.72|12072.72|0
1630571940000|2021-09-02 08:39:00|12073.08|12073.08|12072.72|12072.72|12073.08|12073.08|12072.72|12072.72|0
1630571960000|2021-09-02 08:39:20|12072.85|12072.85|12072.85|12072.85|12072.85|12072.85|12072.85|12072.85|0
1630571970000|2021-09-02 08:39:30|12072.64|12072.64|12072.64|12072.64|12072.64|12072.64|12072.64|12072.64|0
1630571980000|2021-09-02 08:39:40|12072.5|12072.5|12072.72|12072.72|12072.72|12072.72|12072.5|12072.5|0
1630571990000|2021-09-02 08:39:50|12072.31|12072.31|12071.63|12071.63|12072.83|12072.83|12071.47|12071.47|0
1630572000000|2021-09-02 08:40:00|12070.4|12070.4|12069.9|12069.9|12070.4|12070.4|12069.74|12069.74|0
1630572010000|2021-09-02 08:40:10|12069.77|12069.77|12070.11|12070.11|12070.11|12070.11|12069.77|12069.77|0
1630572030000|2021-09-02 08:40:30|12069.87|12069.87|12071.81|12071.81|12071.88|12071.88|12069.87|12069.87|0
1630572040000|2021-09-02 08:40:40|12071.58|12071.58|12071.71|12071.71|12071.71|12071.71|12071.58|12071.58|0
1630572050000|2021-09-02 08:40:50|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|0
1630572060000|2021-09-02 08:41:00|12072.32|12072.32|12072.67|12072.67|12072.67|12072.67|12072.32|12072.32|0
1630572080000|2021-09-02 08:41:20|12073.03|12073.03|12073.2|12073.2|12073.2|12073.2|12073.03|12073.03|0
1630572090000|2021-09-02 08:41:30|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|0
1630572100000|2021-09-02 08:41:40|12072.48|12072.48|12070.88|12070.88|12072.48|12072.48|12070.88|12070.88|0
1630572140000|2021-09-02 08:42:20|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|12070.99|0
1630572150000|2021-09-02 08:42:30|12072.22|12072.22|12071.38|12071.38|12072.22|12072.22|12071.38|12071.38|0
1630572160000|2021-09-02 08:42:40|12071.6|12071.6|12071.6|12071.6|12071.6|12071.6|12071.6|12071.6|0
1630572170000|2021-09-02 08:42:50|12071.38|12071.38|12071.21|12071.21|12071.38|12071.38|12071.21|12071.21|0
1630572180000|2021-09-02 08:43:00|12071.04|12071.04|12069.59|12069.59|12071.04|12071.04|12069.59|12069.59|0
1630572190000|2021-09-02 08:43:10|12069.81|12069.81|12070.36|12070.36|12070.36|12070.36|12069.81|12069.81|0
1630572200000|2021-09-02 08:43:20|12069.13|12069.13|12067.9|12067.9|12069.13|12069.13|12067.9|12067.9|0
1630572210000|2021-09-02 08:43:30|12067.63|12067.63|12067.15|12067.15|12067.63|12067.63|12067.15|12067.15|0
1630572220000|2021-09-02 08:43:40|12068.38|12068.38|12068.38|12068.38|12068.38|12068.38|12068.38|12068.38|0
1630572230000|2021-09-02 08:43:50|12067.94|12067.94|12067.35|12067.35|12067.94|12067.94|12066.53|12066.53|0
1630572250000|2021-09-02 08:44:10|12067.27|12067.27|12067.27|12067.27|12067.27|12067.27|12067.27|12067.27|0
1630572270000|2021-09-02 08:44:30|12069.28|12069.28|12069.5|12069.5|12069.5|12069.5|12069.28|12069.28|0
1630572360000|2021-09-02 08:46:00|12069.28|12069.28|12069.99|12069.99|12069.99|12069.99|12069.28|12069.28|0
1630572370000|2021-09-02 08:46:10|12070.99|12070.99|12073.17|12073.17|12073.17|12073.17|12070.99|12070.99|0
1630572380000|2021-09-02 08:46:20|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|0
1630572390000|2021-09-02 08:46:30|12072.13|12072.13|12072.13|12072.13|12072.13|12072.13|12072.13|12072.13|0
1630572420000|2021-09-02 08:47:00|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|0
1630572440000|2021-09-02 08:47:20|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|0
1630572450000|2021-09-02 08:47:30|12072.35|12072.35|12072.41|12072.41|12072.41|12072.41|12072.35|12072.35|0
1630572460000|2021-09-02 08:47:40|12072.12|12072.12|12071.83|12071.83|12072.12|12072.12|12071.69|12071.69|0
1630572470000|2021-09-02 08:47:50|12072.12|12072.12|12073.12|12073.12|12073.12|12073.12|12072.12|12072.12|0
1630572480000|2021-09-02 08:48:00|12072.98|12072.98|12074.21|12074.21|12074.21|12074.21|12072.98|12072.98|0
1630572490000|2021-09-02 08:48:10|12074.64|12074.64|12075.08|12075.08|12075.08|12075.08|12074.64|12074.64|0
1630572500000|2021-09-02 08:48:20|12074.91|12074.91|12074.74|12074.74|12074.95|12074.95|12074.74|12074.74|0
1630572510000|2021-09-02 08:48:30|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|0
1630572550000|2021-09-02 08:49:10|12073.97|12073.97|12071.96|12071.96|12073.97|12073.97|12071.96|12071.96|0
1630572590000|2021-09-02 08:49:50|12070.96|12070.96|12070.96|12070.96|12070.96|12070.96|12070.96|12070.96|0
1630572600000|2021-09-02 08:50:00|12071.37|12071.37|12071.77|12071.77|12071.77|12071.77|12071.37|12071.37|0
1630572610000|2021-09-02 08:50:10|12072.18|12072.18|12071.77|12071.77|12072.18|12072.18|12071.77|12071.77|0
1630572630000|2021-09-02 08:50:30|12071.99|12071.99|12071.99|12071.99|12071.99|12071.99|12071.99|12071.99|0
1630572640000|2021-09-02 08:50:40|12071.75|12071.75|12071.75|12071.75|12071.75|12071.75|12071.75|12071.75|0
1630572650000|2021-09-02 08:50:50|12072.11|12072.11|12072.46|12072.46|12072.46|12072.46|12072.11|12072.11|0
1630572660000|2021-09-02 08:51:00|12074.47|12074.47|12073.9|12073.9|12074.47|12074.47|12073.9|12073.9|0
1630572690000|2021-09-02 08:51:30|12074.06|12074.06|12073.84|12073.84|12074.06|12074.06|12073.84|12073.84|0
1630572730000|2021-09-02 08:52:10|12074.36|12074.36|12074.36|12074.36|12074.36|12074.36|12074.36|12074.36|0
1630572740000|2021-09-02 08:52:20|12074.14|12074.14|12071.78|12071.78|12074.14|12074.14|12071.78|12071.78|0
1630572750000|2021-09-02 08:52:30|12070.77|12070.77|12070.26|12070.26|12070.77|12070.77|12070.26|12070.26|0
1630572780000|2021-09-02 08:53:00|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|0
1630572830000|2021-09-02 08:53:50|12069.89|12069.89|12069.89|12069.89|12069.89|12069.89|12069.89|12069.89|0
1630572840000|2021-09-02 08:54:00|12069.54|12069.54|12069.8|12069.8|12069.89|12069.89|12069.54|12069.54|0
1630572880000|2021-09-02 08:54:40|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|0
1630572890000|2021-09-02 08:54:50|12068.7|12068.7|12066.24|12066.24|12068.7|12068.7|12066.24|12066.24|0
1630572920000|2021-09-02 08:55:20|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|12066.15|0
1630572940000|2021-09-02 08:55:40|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|12066.17|0
1630572950000|2021-09-02 08:55:50|12065.77|12065.77|12065.69|12065.69|12065.77|12065.77|12065.69|12065.69|0
1630572960000|2021-09-02 08:56:00|12065.52|12065.52|12065.35|12065.35|12065.52|12065.52|12065.35|12065.35|0
1630572970000|2021-09-02 08:56:10|12065.52|12065.52|12066.7|12066.7|12066.87|12066.87|12065.52|12065.52|0
1630572980000|2021-09-02 08:56:20|12066.53|12066.53|12066.57|12066.57|12066.74|12066.74|12066.53|12066.53|0
1630572990000|2021-09-02 08:56:30|12069.03|12069.03|12069.25|12069.25|12069.25|12069.25|12069.03|12069.03|0
1630573000000|2021-09-02 08:56:40|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|0
1630573010000|2021-09-02 08:56:50|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|0
1630573020000|2021-09-02 08:57:00|12068.91|12068.91|12068.44|12068.44|12068.91|12068.91|12068.44|12068.44|0
1630573030000|2021-09-02 08:57:10|12070.45|12070.45|12070.11|12070.11|12070.45|12070.45|12069.45|12069.45|0
1630573040000|2021-09-02 08:57:20|12069.9|12069.9|12068.89|12068.89|12070.11|12070.11|12068.89|12068.89|0
1630573070000|2021-09-02 08:57:50|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|0
1630573090000|2021-09-02 08:58:10|12070.07|12070.07|12070.07|12070.07|12070.07|12070.07|12070.07|12070.07|0
1630573100000|2021-09-02 08:58:20|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|0
1630573130000|2021-09-02 08:58:50|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|0
1630573170000|2021-09-02 08:59:30|12070.28|12070.28|12070.06|12070.06|12070.28|12070.28|12070.06|12070.06|0
1630573180000|2021-09-02 08:59:40|12067.6|12067.6|12067.25|12067.25|12067.6|12067.6|12067.25|12067.25|0
1630573190000|2021-09-02 08:59:50|12066.67|12066.67|12066.26|12066.26|12066.67|12066.67|12066.26|12066.26|0
1630573200000|2021-09-02 09:00:00|12065.83|12065.83|12064.96|12064.96|12065.83|12065.83|12064.96|12064.96|0
1630573210000|2021-09-02 09:00:10|12065.18|12065.18|12065|12065|12065.35|12065.35|12065|12065|0
1630573230000|2021-09-02 09:00:30|12064.65|12064.65|12063.01|12063.01|12064.65|12064.65|12063.01|12063.01|0
1630573240000|2021-09-02 09:00:40|12062.77|12062.77|12063.76|12063.76|12063.76|12063.76|12062.53|12062.53|0
1630573250000|2021-09-02 09:00:50|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|0
1630573270000|2021-09-02 09:01:10|12063.76|12063.76|12063.76|12063.76|12063.76|12063.76|12063.76|12063.76|0
1630573310000|2021-09-02 09:01:50|12063.52|12063.52|12063.11|12063.11|12063.52|12063.52|12063.11|12063.11|0
1630573320000|2021-09-02 09:02:00|12063.28|12063.28|12063.45|12063.45|12063.45|12063.45|12063.28|12063.28|0
1630573330000|2021-09-02 09:02:10|12063.69|12063.69|12063.69|12063.69|12063.69|12063.69|12063.69|12063.69|0
1630573350000|2021-09-02 09:02:30|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|12062.68|0
1630573380000|2021-09-02 09:03:00|12062.27|12062.27|12062.12|12062.12|12062.68|12062.68|12061.98|12061.98|0
1630573390000|2021-09-02 09:03:10|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|0
1630573400000|2021-09-02 09:03:20|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|12061.23|0
1630573410000|2021-09-02 09:03:30|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|12061.01|0
1630573450000|2021-09-02 09:04:10|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|12060.6|0
1630573470000|2021-09-02 09:04:30|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|12060.66|0
1630573480000|2021-09-02 09:04:40|12060.44|12060.44|12060.8|12060.8|12060.8|12060.8|12060.44|12060.44|0
1630573500000|2021-09-02 09:05:00|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|0
1630573510000|2021-09-02 09:05:10|12061.65|12061.65|12061.93|12061.93|12061.93|12061.93|12060.92|12060.92|0
1630573520000|2021-09-02 09:05:20|12062.17|12062.17|12061.93|12061.93|12062.17|12062.17|12061.93|12061.93|0
1630573550000|2021-09-02 09:05:50|12062.75|12062.75|12063.04|12063.04|12063.04|12063.04|12062.75|12062.75|0
1630573560000|2021-09-02 09:06:00|12064.27|12064.27|12063.26|12063.26|12064.27|12064.27|12063.26|12063.26|0
1630573580000|2021-09-02 09:06:20|12063.09|12063.09|12063.09|12063.09|12063.09|12063.09|12063.09|12063.09|0
1630573590000|2021-09-02 09:06:30|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|12063.26|0
1630573610000|2021-09-02 09:06:50|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|0
1630573620000|2021-09-02 09:07:00|12063.98|12063.98|12063.77|12063.77|12063.98|12063.98|12063.77|12063.77|0
1630573690000|2021-09-02 09:08:10|12063.53|12063.53|12063.77|12063.77|12063.77|12063.77|12063.53|12063.53|0
1630573700000|2021-09-02 09:08:20|12063.45|12063.45|12063.29|12063.29|12063.45|12063.45|12063.29|12063.29|0
1630573720000|2021-09-02 09:08:40|12064|12064|12064|12064|12064|12064|12064|12064|0
1630573730000|2021-09-02 09:08:50|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1630573740000|2021-09-02 09:09:00|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|0
1630573760000|2021-09-02 09:09:20|12065.63|12065.63|12064.81|12064.81|12065.63|12065.63|12064.81|12064.81|0
1630573770000|2021-09-02 09:09:30|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|12064.66|0
1630573780000|2021-09-02 09:09:40|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|12064.39|0
1630573790000|2021-09-02 09:09:50|12064.04|12064.04|12064.04|12064.04|12064.04|12064.04|12064.04|12064.04|0
1630573820000|2021-09-02 09:10:20|12064.14|12064.14|12064.09|12064.09|12064.14|12064.14|12064.09|12064.09|0
1630573840000|2021-09-02 09:10:40|12064.5|12064.5|12064.72|12064.72|12064.72|12064.72|12064.5|12064.5|0
1630573850000|2021-09-02 09:10:50|12064.31|12064.31|12064.09|12064.09|12064.31|12064.31|12064.09|12064.09|0
1630573860000|2021-09-02 09:11:00|12063.09|12063.09|12063.09|12063.09|12063.09|12063.09|12063.09|12063.09|0
1630573870000|2021-09-02 09:11:10|12062.92|12062.92|12059.01|12059.01|12062.92|12062.92|12059.01|12059.01|0
1630573890000|2021-09-02 09:11:30|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|0
1630573900000|2021-09-02 09:11:40|12058.45|12058.45|12057.05|12057.05|12058.45|12058.45|12057.05|12057.05|0
1630573910000|2021-09-02 09:11:50|12058.28|12058.28|12058.28|12058.28|12058.28|12058.28|12058.28|12058.28|0
1630573920000|2021-09-02 09:12:00|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|12058.11|0
1630573930000|2021-09-02 09:12:10|12058.06|12058.06|12057.54|12057.54|12058.06|12058.06|12057.54|12057.54|0
1630573940000|2021-09-02 09:12:20|12058.55|12058.55|12058.31|12058.31|12058.55|12058.55|12058.31|12058.31|0
1630573950000|2021-09-02 09:12:30|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|12058.14|0
1630573990000|2021-09-02 09:13:10|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|0
1630574000000|2021-09-02 09:13:20|12058.97|12058.97|12059.45|12059.45|12059.45|12059.45|12058.97|12058.97|0
1630574010000|2021-09-02 09:13:30|12059.04|12059.04|12059.86|12059.86|12060.68|12060.68|12058.63|12058.63|0
1630574020000|2021-09-02 09:13:40|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|0
1630574040000|2021-09-02 09:14:00|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|12061.44|0
1630574050000|2021-09-02 09:14:10|12061.57|12061.57|12061.42|12061.42|12061.57|12061.57|12061.42|12061.42|0
1630574060000|2021-09-02 09:14:20|12061.63|12061.63|12062.86|12062.86|12062.86|12062.86|12061.63|12061.63|0
1630574070000|2021-09-02 09:14:30|12062.99|12062.99|12062.99|12062.99|12062.99|12062.99|12062.99|12062.99|0
1630574080000|2021-09-02 09:14:40|12062.86|12062.86|12062.86|12062.86|12062.86|12062.86|12062.86|12062.86|0
1630574090000|2021-09-02 09:14:50|12062.6|12062.6|12063.56|12063.56|12063.83|12063.83|12062.6|12062.6|0
1630574110000|2021-09-02 09:15:10|12063.2|12063.2|12063.12|12063.12|12063.26|12063.26|12062.85|12062.85|0
1630574120000|2021-09-02 09:15:20|12062.9|12062.9|12062.7|12062.7|12062.9|12062.9|12062.7|12062.7|0
1630574130000|2021-09-02 09:15:30|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|12063.7|0
1630574140000|2021-09-02 09:15:40|12062.7|12062.7|12062.7|12062.7|12062.7|12062.7|12062.7|12062.7|0
1630574160000|2021-09-02 09:16:00|12062.92|12062.92|12062.94|12062.94|12063.16|12063.16|12062.92|12062.92|0
1630574180000|2021-09-02 09:16:20|12063.14|12063.14|12062.53|12062.53|12063.14|12063.14|12062.53|12062.53|0
1630574200000|2021-09-02 09:16:40|12062.66|12062.66|12062.44|12062.44|12062.66|12062.66|12062.44|12062.44|0
1630574220000|2021-09-02 09:17:00|12063.26|12063.26|12063.05|12063.05|12063.26|12063.26|12062.64|12062.64|0
1630574230000|2021-09-02 09:17:10|12062.04|12062.04|12062.04|12062.04|12062.04|12062.04|12062.04|12062.04|0
1630574240000|2021-09-02 09:17:20|12062.47|12062.47|12062.67|12062.67|12062.69|12062.69|12062.26|12062.26|0
1630574270000|2021-09-02 09:17:50|12063.02|12063.02|12060.99|12060.99|12063.45|12063.45|12060.99|12060.99|0
1630574290000|2021-09-02 09:18:10|12060.46|12060.46|12060.19|12060.19|12060.46|12060.46|12060.19|12060.19|0
1630574310000|2021-09-02 09:18:30|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|12059.98|0
1630574330000|2021-09-02 09:18:50|12059.84|12059.84|12058.48|12058.48|12059.84|12059.84|12058.48|12058.48|0
1630574340000|2021-09-02 09:19:00|12058.13|12058.13|12057.12|12057.12|12058.13|12058.13|12057.12|12057.12|0
1630574350000|2021-09-02 09:19:10|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|12056.86|0
1630574360000|2021-09-02 09:19:20|12055.63|12055.63|12055.41|12055.41|12055.63|12055.63|12055.41|12055.41|0
1630574370000|2021-09-02 09:19:30|12055|12055|12054.78|12054.78|12055|12055|12054.78|12054.78|0
1630574380000|2021-09-02 09:19:40|12054.61|12054.61|12054.27|12054.27|12054.61|12054.61|12054.27|12054.27|0
1630574390000|2021-09-02 09:19:50|12053.91|12053.91|12053.91|12053.91|12053.91|12053.91|12053.91|12053.91|0
1630574400000|2021-09-02 09:20:00|12054.13|12054.13|12053.97|12053.97|12054.13|12054.13|12053.97|12053.97|0
1630574410000|2021-09-02 09:20:10|12053.86|12053.86|12054.84|12054.84|12054.84|12054.84|12053.86|12053.86|0
1630574420000|2021-09-02 09:20:20|12054.68|12054.68|12054.29|12054.29|12054.68|12054.68|12054.05|12054.05|0
1630574430000|2021-09-02 09:20:30|12053.28|12053.28|12053.2|12053.2|12053.28|12053.28|12053.2|12053.2|0
1630574450000|2021-09-02 09:20:50|12053.07|12053.07|12052.67|12052.67|12053.07|12053.07|12052.67|12052.67|0
1630574470000|2021-09-02 09:21:10|12052.36|12052.36|12051.85|12051.85|12052.67|12052.67|12051.85|12051.85|0
1630574480000|2021-09-02 09:21:20|12051.68|12051.68|12051.08|12051.08|12051.68|12051.68|12050.94|12050.94|0
1630574500000|2021-09-02 09:21:40|12050.83|12050.83|12051|12051|12051|12051|12050.83|12050.83|0
1630574520000|2021-09-02 09:22:00|12052|12052|12052|12052|12052|12052|12052|12052|0
1630574530000|2021-09-02 09:22:10|12051.92|12051.92|12051.92|12051.92|12051.92|12051.92|12051.92|12051.92|0
1630574550000|2021-09-02 09:22:30|12051.46|12051.46|12049.97|12049.97|12051.46|12051.46|12049.81|12049.81|0
1630574560000|2021-09-02 09:22:40|12050.14|12050.14|12050.09|12050.09|12050.14|12050.14|12050.09|12050.09|0
1630574590000|2021-09-02 09:23:10|12051.1|12051.1|12051.1|12051.1|12051.1|12051.1|12051.1|12051.1|0
1630574600000|2021-09-02 09:23:20|12050.69|12050.69|12048.52|12048.52|12050.69|12050.69|12048.52|12048.52|0
1630574610000|2021-09-02 09:23:30|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|12048.68|0
1630574670000|2021-09-02 09:24:30|12048.82|12048.82|12048.82|12048.82|12048.82|12048.82|12048.82|12048.82|0
1630574680000|2021-09-02 09:24:40|12048.47|12048.47|12047.24|12047.24|12048.47|12048.47|12047.24|12047.24|0
1630574690000|2021-09-02 09:24:50|12047.59|12047.59|12047.59|12047.59|12047.59|12047.59|12047.59|12047.59|0
1630574710000|2021-09-02 09:25:10|12046.57|12046.57|12046.36|12046.36|12046.77|12046.77|12046.36|12046.36|0
1630574720000|2021-09-02 09:25:20|12046.72|12046.72|12047.72|12047.72|12047.72|12047.72|12046.72|12046.72|0
1630574740000|2021-09-02 09:25:40|12047.55|12047.55|12047.55|12047.55|12047.55|12047.55|12047.55|12047.55|0
1630574750000|2021-09-02 09:25:50|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|12047.34|0
1630574770000|2021-09-02 09:26:10|12046.99|12046.99|12047.17|12047.17|12047.17|12047.17|12046.99|12046.99|0
1630574780000|2021-09-02 09:26:20|12047.98|12047.98|12048.39|12048.39|12048.39|12048.39|12047.98|12047.98|0
1630574790000|2021-09-02 09:26:30|12048.31|12048.31|12048.05|12048.05|12048.31|12048.31|12047.88|12047.88|0
1630574820000|2021-09-02 09:27:00|12047.81|12047.81|12047.81|12047.81|12047.81|12047.81|12047.81|12047.81|0
1630574830000|2021-09-02 09:27:10|12048.05|12048.05|12049.04|12049.04|12049.28|12049.28|12048.05|12048.05|0
1630574850000|2021-09-02 09:27:30|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|12050.05|0
1630574860000|2021-09-02 09:27:40|12050.2|12050.2|12051.43|12051.43|12051.43|12051.43|12050.2|12050.2|0
1630574870000|2021-09-02 09:27:50|12052.09|12052.09|12052.09|12052.09|12052.09|12052.09|12052.09|12052.09|0
1630574900000|2021-09-02 09:28:20|12051.87|12051.87|12052.04|12052.04|12052.04|12052.04|12051.87|12051.87|0
1630574910000|2021-09-02 09:28:30|12053.27|12053.27|12054.82|12054.82|12054.82|12054.82|12053.27|12053.27|0
1630574940000|2021-09-02 09:29:00|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|12054.6|0
1630574960000|2021-09-02 09:29:20|12054.82|12054.82|12054.93|12054.93|12054.93|12054.93|12054.73|12054.73|0
1630574970000|2021-09-02 09:29:30|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|12055.04|0
1630574980000|2021-09-02 09:29:40|12055.19|12055.19|12055.19|12055.19|12055.19|12055.19|12055.19|12055.19|0
1630574990000|2021-09-02 09:29:50|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|0
1630575000000|2021-09-02 09:30:00|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|0
1630575010000|2021-09-02 09:30:10|12056.58|12056.58|12057.4|12057.4|12057.4|12057.4|12055.57|12055.57|0
1630575030000|2021-09-02 09:30:30|12057.19|12057.19|12057.19|12057.19|12057.19|12057.19|12057.19|12057.19|0
1630575040000|2021-09-02 09:30:40|12057.43|12057.43|12057.43|12057.43|12057.43|12057.43|12057.43|12057.43|0
1630575060000|2021-09-02 09:31:00|12057.6|12057.6|12057.92|12057.92|12057.92|12057.92|12057.6|12057.6|0
1630575080000|2021-09-02 09:31:20|12058.27|12058.27|12058.27|12058.27|12058.27|12058.27|12058.27|12058.27|0
1630575090000|2021-09-02 09:31:30|12058.54|12058.54|12060.3|12060.3|12060.3|12060.3|12058.54|12058.54|0
1630575110000|2021-09-02 09:31:50|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|12060.47|0
1630575130000|2021-09-02 09:32:10|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|0
1630575140000|2021-09-02 09:32:20|12062.71|12062.71|12062.17|12062.17|12062.71|12062.71|12062.17|12062.17|0
1630575180000|2021-09-02 09:33:00|12062.21|12062.21|12062.62|12062.62|12062.62|12062.62|12062.21|12062.21|0
1630575190000|2021-09-02 09:33:10|12062.78|12062.78|12062.69|12062.69|12062.78|12062.78|12062.46|12062.46|0
1630575200000|2021-09-02 09:33:20|12063.23|12063.23|12062.96|12062.96|12063.23|12063.23|12062.96|12062.96|0
1630575210000|2021-09-02 09:33:30|12061.96|12061.96|12061.33|12061.33|12061.96|12061.96|12061.33|12061.33|0
1630575220000|2021-09-02 09:33:40|12060.1|12060.1|12061.33|12061.33|12061.33|12061.33|12060.1|12060.1|0
1630575230000|2021-09-02 09:33:50|12061.6|12061.6|12061.07|12061.07|12061.6|12061.6|12061.07|12061.07|0
1630575240000|2021-09-02 09:34:00|12061.14|12061.14|12061.06|12061.06|12061.14|12061.14|12061.06|12061.06|0
1630575250000|2021-09-02 09:34:10|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|12060.89|0
1630575280000|2021-09-02 09:34:40|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|12061.12|0
1630575290000|2021-09-02 09:34:50|12062.35|12062.35|12063.58|12063.58|12063.58|12063.58|12062.35|12062.35|0
1630575300000|2021-09-02 09:35:00|12064.94|12064.94|12064.81|12064.81|12064.94|12064.94|12064.81|12064.81|0
1630575310000|2021-09-02 09:35:10|12065.17|12065.17|12066.4|12066.4|12066.4|12066.4|12065.17|12065.17|0
1630575320000|2021-09-02 09:35:20|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|12067.63|0
1630575330000|2021-09-02 09:35:30|12068.28|12068.28|12068.28|12068.28|12068.28|12068.28|12068.28|12068.28|0
1630575360000|2021-09-02 09:36:00|12069.51|12069.51|12069.36|12069.36|12069.51|12069.51|12069.36|12069.36|0
1630575370000|2021-09-02 09:36:10|12069.57|12069.57|12069.79|12069.79|12069.79|12069.79|12069.57|12069.57|0
1630575380000|2021-09-02 09:36:20|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|0
1630575390000|2021-09-02 09:36:30|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|12068.34|0
1630575420000|2021-09-02 09:37:00|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|12069.57|0
1630575450000|2021-09-02 09:37:30|12069.36|12069.36|12069.14|12069.14|12069.36|12069.36|12069.14|12069.14|0
1630575460000|2021-09-02 09:37:40|12069.57|12069.57|12069.93|12069.93|12069.93|12069.93|12069.57|12069.57|0
1630575470000|2021-09-02 09:37:50|12069.71|12069.71|12069.38|12069.38|12069.71|12069.71|12069.38|12069.38|0
1630575490000|2021-09-02 09:38:10|12070.61|12070.61|12071.25|12071.25|12071.25|12071.25|12070.61|12070.61|0
1630575500000|2021-09-02 09:38:20|12071.46|12071.46|12070.93|12070.93|12071.46|12071.46|12070.66|12070.66|0
1630575510000|2021-09-02 09:38:30|12070.71|12070.71|12070.45|12070.45|12070.71|12070.71|12070.45|12070.45|0
1630575520000|2021-09-02 09:38:40|12068.44|12068.44|12068.44|12068.44|12068.44|12068.44|12068.44|12068.44|0
1630575530000|2021-09-02 09:38:50|12070.07|12070.07|12072.49|12072.49|12072.49|12072.49|12070.07|12070.07|0
1630575540000|2021-09-02 09:39:00|12071.26|12071.26|12071.26|12071.26|12071.26|12071.26|12071.26|12071.26|0
1630575600000|2021-09-02 09:40:00|12071.53|12071.53|12072.07|12072.07|12072.48|12072.48|12071.53|12071.53|0
1630575610000|2021-09-02 09:40:10|12072.54|12072.54|12070.31|12070.31|12072.77|12072.77|12070.31|12070.31|0
1630575630000|2021-09-02 09:40:30|12070.09|12070.09|12071.32|12071.32|12071.32|12071.32|12070.09|12070.09|0
1630575650000|2021-09-02 09:40:50|12070.32|12070.32|12070.32|12070.32|12070.32|12070.32|12070.32|12070.32|0
1630575660000|2021-09-02 09:41:00|12070.1|12070.1|12069.89|12069.89|12070.1|12070.1|12069.89|12069.89|0
1630575670000|2021-09-02 09:41:10|12066.19|12066.19|12066.19|12066.19|12066.19|12066.19|12065.84|12065.84|0
1630575700000|2021-09-02 09:41:40|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|0
1630575710000|2021-09-02 09:41:50|12068.66|12068.66|12065.64|12065.64|12068.66|12068.66|12065.64|12065.64|0
1630575720000|2021-09-02 09:42:00|12065.66|12065.66|12065.79|12065.79|12065.79|12065.79|12065.66|12065.66|0
1630575730000|2021-09-02 09:42:10|12065.86|12065.86|12066.87|12066.87|12066.87|12066.87|12065.86|12065.86|0
1630575740000|2021-09-02 09:42:20|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|0
1630575750000|2021-09-02 09:42:30|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|12066.97|0
1630575780000|2021-09-02 09:43:00|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|0
1630575790000|2021-09-02 09:43:10|12067.99|12067.99|12067.99|12067.99|12067.99|12067.99|12067.99|12067.99|0
1630575810000|2021-09-02 09:43:30|12067.17|12067.17|12067.17|12067.17|12067.17|12067.17|12067.17|12067.17|0
1630575830000|2021-09-02 09:43:50|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|0
1630575860000|2021-09-02 09:44:20|12065.67|12065.67|12065.67|12065.67|12065.67|12065.67|12065.67|12065.67|0
1630575870000|2021-09-02 09:44:30|12064.44|12064.44|12064.44|12064.44|12064.44|12064.44|12064.44|12064.44|0
1630575890000|2021-09-02 09:44:50|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|12063.44|0
1630575910000|2021-09-02 09:45:10|12062.21|12062.21|12062.39|12062.39|12062.39|12062.39|12062.21|12062.21|0
1630575920000|2021-09-02 09:45:20|12063.39|12063.39|12062.39|12062.39|12063.39|12063.39|12062.39|12062.39|0
1630575930000|2021-09-02 09:45:30|12061.38|12061.38|12062.2|12062.2|12062.2|12062.2|12061.38|12061.38|0
1630575950000|2021-09-02 09:45:50|12062.24|12062.24|12062.59|12062.59|12062.59|12062.59|12062.24|12062.24|0
1630575960000|2021-09-02 09:46:00|12063.13|12063.13|12063.04|12063.04|12063.13|12063.13|12062.68|12062.68|0
1630575970000|2021-09-02 09:46:10|12064.04|12064.04|12064.04|12064.04|12064.04|12064.04|12064.04|12064.04|0
1630576010000|2021-09-02 09:46:50|12063.87|12063.87|12063.7|12063.7|12063.87|12063.87|12063.7|12063.7|0
1630576020000|2021-09-02 09:47:00|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|12066.16|0
1630576060000|2021-09-02 09:47:40|12065.99|12065.99|12066.86|12066.86|12066.86|12066.86|12065.99|12065.99|0
1630576070000|2021-09-02 09:47:50|12066.45|12066.45|12067.68|12067.68|12067.68|12067.68|12066.45|12066.45|0
1630576080000|2021-09-02 09:48:00|12067.27|12067.27|12067.9|12067.9|12067.9|12067.9|12067.27|12067.27|0
1630576090000|2021-09-02 09:48:10|12068.16|12068.16|12068.16|12068.16|12068.16|12068.16|12068.16|12068.16|0
1630576100000|2021-09-02 09:48:20|12068.52|12068.52|12068.47|12068.47|12068.52|12068.52|12068.06|12068.06|0
1630576110000|2021-09-02 09:48:30|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|12067.65|12067.65|0
1630576120000|2021-09-02 09:48:40|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|0
1630576130000|2021-09-02 09:48:50|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|0
1630576150000|2021-09-02 09:49:10|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|12068.42|0
1630576160000|2021-09-02 09:49:20|12068.63|12068.63|12068.77|12068.77|12068.77|12068.77|12068.63|12068.63|0
1630576170000|2021-09-02 09:49:30|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|0
1630576180000|2021-09-02 09:49:40|12069.39|12069.39|12071.85|12071.85|12071.85|12071.85|12069.39|12069.39|0
1630576190000|2021-09-02 09:49:50|12072.16|12072.16|12071.71|12071.71|12072.16|12072.16|12071.71|12071.71|0
1630576270000|2021-09-02 09:51:10|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|12071.92|0
1630576280000|2021-09-02 09:51:20|12072|12072|12072.05|12072.05|12072.05|12072.05|12072|12072|0
1630576310000|2021-09-02 09:51:50|12072.11|12072.11|12072.11|12072.11|12072.11|12072.11|12072.11|12072.11|0
1630576320000|2021-09-02 09:52:00|12072.52|12072.52|12071.29|12071.29|12072.52|12072.52|12071.29|12071.29|0
1630576330000|2021-09-02 09:52:10|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|12071.05|0
1630576350000|2021-09-02 09:52:30|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|12071.29|0
1630576360000|2021-09-02 09:52:40|12071.51|12071.51|12073.19|12073.19|12073.19|12073.19|12071.51|12071.51|0
1630576370000|2021-09-02 09:52:50|12073.54|12073.54|12073.54|12073.54|12073.54|12073.54|12073.54|12073.54|0
1630576380000|2021-09-02 09:53:00|12073.21|12073.21|12073.48|12073.48|12073.48|12073.48|12073.05|12073.05|0
1630576390000|2021-09-02 09:53:10|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|12073.4|0
1630576400000|2021-09-02 09:53:20|12074.63|12074.63|12074.63|12074.63|12074.63|12074.63|12074.63|12074.63|0
1630576410000|2021-09-02 09:53:30|12074.87|12074.87|12075.69|12075.69|12075.69|12075.69|12074.87|12074.87|0
1630576430000|2021-09-02 09:53:50|12075.58|12075.58|12075.43|12075.43|12075.58|12075.58|12075.43|12075.43|0
1630576440000|2021-09-02 09:54:00|12074.2|12074.2|12074.2|12074.2|12074.2|12074.2|12074.2|12074.2|0
1630576450000|2021-09-02 09:54:10|12075.43|12075.43|12075.43|12075.43|12075.43|12075.43|12075.43|12075.43|0
1630576460000|2021-09-02 09:54:20|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|12075.84|0
1630576500000|2021-09-02 09:55:00|12074.84|12074.84|12073.2|12073.2|12074.84|12074.84|12073.2|12073.2|0
1630576510000|2021-09-02 09:55:10|12071.97|12071.97|12071.97|12071.97|12071.97|12071.97|12071.97|12071.97|0
1630576530000|2021-09-02 09:55:30|12072.38|12072.38|12072.11|12072.11|12072.38|12072.38|12072.11|12072.11|0
1630576550000|2021-09-02 09:55:50|12072.35|12072.35|12072.35|12072.35|12072.35|12072.35|12072.35|12072.35|0
1630576560000|2021-09-02 09:56:00|12071.35|12071.35|12070.12|12070.12|12071.35|12071.35|12070.12|12070.12|0
1630576570000|2021-09-02 09:56:10|12069.94|12069.94|12069.51|12069.51|12069.94|12069.94|12069.51|12069.51|0
1630576590000|2021-09-02 09:56:30|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|0
1630576620000|2021-09-02 09:57:00|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|0
1630576670000|2021-09-02 09:57:50|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|0
1630576680000|2021-09-02 09:58:00|12069.77|12069.77|12069.72|12069.72|12069.99|12069.99|12069.56|12069.56|0
1630576710000|2021-09-02 09:58:30|12069.5|12069.5|12069.33|12069.33|12069.5|12069.5|12069.33|12069.33|0
1630576760000|2021-09-02 09:59:20|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|0
1630576770000|2021-09-02 09:59:30|12068.76|12068.76|12068.76|12068.76|12068.76|12068.76|12068.76|12068.76|0
1630576790000|2021-09-02 09:59:50|12068.41|12068.41|12068.41|12068.41|12068.41|12068.41|12068.41|12068.41|0
1630576940000|2021-09-02 10:02:20|12068.62|12068.62|12069.14|12069.14|12069.14|12069.14|12068.62|12068.62|0
1630576950000|2021-09-02 10:02:30|12068.73|12068.73|12068.32|12068.32|12068.73|12068.73|12068.32|12068.32|0
1630576960000|2021-09-02 10:02:40|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|12068.73|0
1630576980000|2021-09-02 10:03:00|12069.14|12069.14|12069.49|12069.49|12069.49|12069.49|12069.14|12069.14|0
1630576990000|2021-09-02 10:03:10|12068.26|12068.26|12069.27|12069.27|12069.27|12069.27|12068.26|12068.26|0
1630577000000|2021-09-02 10:03:20|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|0
1630577010000|2021-09-02 10:03:30|12068.78|12068.78|12068.78|12068.78|12068.78|12068.78|12068.78|12068.78|0
1630577020000|2021-09-02 10:03:40|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|12068.37|0
1630577050000|2021-09-02 10:04:10|12068.73|12068.73|12069.08|12069.08|12069.08|12069.08|12068.73|12068.73|0
1630577100000|2021-09-02 10:05:00|12070.09|12070.09|12070.5|12070.5|12070.5|12070.5|12070.09|12070.09|0
1630577110000|2021-09-02 10:05:10|12070.71|12070.71|12070.71|12070.71|12070.71|12070.71|12070.71|12070.71|0
1630577120000|2021-09-02 10:05:20|12071.94|12071.94|12071.94|12071.94|12071.94|12071.94|12071.94|12071.94|0
1630577130000|2021-09-02 10:05:30|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|12071.73|0
1630577150000|2021-09-02 10:05:50|12071.51|12071.51|12071.51|12071.51|12071.51|12071.51|12071.51|12071.51|0
1630577160000|2021-09-02 10:06:00|12071.16|12071.16|12071.16|12071.16|12071.16|12071.16|12071.16|12071.16|0
1630577180000|2021-09-02 10:06:20|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|12070.94|0
1630577190000|2021-09-02 10:06:30|12070.81|12070.81|12070.81|12070.81|12070.81|12070.81|12070.81|12070.81|0
1630577200000|2021-09-02 10:06:40|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|12071.12|0
1630577220000|2021-09-02 10:07:00|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|0
1630577230000|2021-09-02 10:07:10|12071.14|12071.14|12071.14|12071.14|12071.14|12071.14|12071.14|12071.14|0
1630577300000|2021-09-02 10:08:20|12071.55|12071.55|12071.55|12071.55|12071.55|12071.55|12071.55|12071.55|0
1630577330000|2021-09-02 10:08:50|12071.45|12071.45|12071.45|12071.45|12071.45|12071.45|12071.45|12071.45|0
1630577340000|2021-09-02 10:09:00|12071.24|12071.24|12070.45|12070.45|12071.24|12071.24|12070.45|12070.45|0
1630577350000|2021-09-02 10:09:10|12070.39|12070.39|12070.34|12070.34|12070.39|12070.39|12070.34|12070.34|0
1630577360000|2021-09-02 10:09:20|12070.21|12070.21|12070.21|12070.21|12070.21|12070.21|12070.21|12070.21|0
1630577370000|2021-09-02 10:09:30|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|12070.26|0
1630577400000|2021-09-02 10:10:00|12070.01|12070.01|12069.74|12069.74|12070.01|12070.01|12069.74|12069.74|0
1630577410000|2021-09-02 10:10:10|12069.96|12069.96|12069.81|12069.81|12069.96|12069.96|12069.81|12069.81|0
1630577430000|2021-09-02 10:10:30|12069.67|12069.67|12069.45|12069.45|12069.67|12069.67|12069.45|12069.45|0
1630577440000|2021-09-02 10:10:40|12069.31|12069.31|12069.23|12069.23|12069.31|12069.31|12069.23|12069.23|0
1630577460000|2021-09-02 10:11:00|12070.23|12070.23|12069.88|12069.88|12070.23|12070.23|12069.88|12069.88|0
1630577470000|2021-09-02 10:11:10|12069.68|12069.68|12069.68|12069.68|12069.68|12069.68|12069.68|12069.68|0
1630577480000|2021-09-02 10:11:20|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|12069.44|0
1630577490000|2021-09-02 10:11:30|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|0
1630577510000|2021-09-02 10:11:50|12068.29|12068.29|12067.28|12067.28|12068.29|12068.29|12067.28|12067.28|0
1630577570000|2021-09-02 10:12:50|12068.51|12068.51|12064.82|12064.82|12068.51|12068.51|12064.82|12064.82|0
1630577580000|2021-09-02 10:13:00|12064.41|12064.41|12063.6|12063.6|12064.41|12064.41|12063.6|12063.6|0
1630577590000|2021-09-02 10:13:10|12062.59|12062.59|12061.23|12061.23|12062.59|12062.59|12061.23|12061.23|0
1630577610000|2021-09-02 10:13:30|12060.99|12060.99|12058.12|12058.12|12060.99|12060.99|12058.12|12058.12|0
1630577620000|2021-09-02 10:13:40|12057.71|12057.71|12057.3|12057.3|12057.71|12057.71|12057.3|12057.3|0
1630577630000|2021-09-02 10:13:50|12057.08|12057.08|12055.51|12055.51|12057.08|12057.08|12055.51|12055.51|0
1630577650000|2021-09-02 10:14:10|12055.92|12055.92|12055.92|12055.92|12055.92|12055.92|12055.92|12055.92|0
1630577660000|2021-09-02 10:14:20|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|0
1630577680000|2021-09-02 10:14:40|12056.52|12056.52|12056.52|12056.52|12056.52|12056.52|12056.52|12056.52|0
1630577720000|2021-09-02 10:15:20|12056.11|12056.11|12055.84|12055.84|12056.11|12056.11|12055.7|12055.7|0
1630577760000|2021-09-02 10:16:00|12055.57|12055.57|12055.83|12055.83|12055.83|12055.83|12055.42|12055.42|0
1630577780000|2021-09-02 10:16:20|12055.62|12055.62|12055.14|12055.14|12055.62|12055.62|12055.14|12055.14|0
1630577830000|2021-09-02 10:17:10|12055.55|12055.55|12055.55|12055.55|12055.55|12055.55|12055.55|12055.55|0
1630577840000|2021-09-02 10:17:20|12055.38|12055.38|12055.02|12055.02|12055.38|12055.38|12054.67|12054.67|0
1630577850000|2021-09-02 10:17:30|12054.85|12054.85|12054.68|12054.68|12054.85|12054.85|12054.68|12054.68|0
1630577860000|2021-09-02 10:17:40|12054.84|12054.84|12053.66|12053.66|12054.84|12054.84|12053.66|12053.66|0
1630577870000|2021-09-02 10:17:50|12053.49|12053.49|12053.76|12053.76|12053.76|12053.76|12053.49|12053.49|0
1630577890000|2021-09-02 10:18:10|12053.25|12053.25|12053.25|12053.25|12053.25|12053.25|12053.25|12053.25|0
1630577960000|2021-09-02 10:19:20|12053.49|12053.49|12053.97|12053.97|12053.97|12053.97|12053.49|12053.49|0
1630577970000|2021-09-02 10:19:30|12053.32|12053.32|12053.32|12053.32|12053.32|12053.32|12053.32|12053.32|0
1630577990000|2021-09-02 10:19:50|12052.89|12052.89|12052.89|12052.89|12052.89|12052.89|12052.89|12052.89|0
1630578000000|2021-09-02 10:20:00|12052.75|12052.75|12052.75|12052.75|12052.75|12052.75|12052.75|12052.75|0
1630578030000|2021-09-02 10:20:30|12052.97|12052.97|12052.97|12052.97|12052.97|12052.97|12052.97|12052.97|0
1630578110000|2021-09-02 10:21:50|12053.29|12053.29|12053.21|12053.21|12053.29|12053.29|12053.21|12053.21|0
1630578140000|2021-09-02 10:22:20|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|0
1630578150000|2021-09-02 10:22:30|12052.93|12052.93|12052.93|12052.93|12052.93|12052.93|12052.93|12052.93|0
1630578160000|2021-09-02 10:22:40|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|12052.77|0
1630578180000|2021-09-02 10:23:00|12052.37|12052.37|12052.37|12052.37|12052.37|12052.37|12052.37|12052.37|0
1630578190000|2021-09-02 10:23:10|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|12052.58|0
1630578210000|2021-09-02 10:23:30|12052.94|12052.94|12052.5|12052.5|12052.94|12052.94|12052.5|12052.5|0
1630578220000|2021-09-02 10:23:40|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|12052.42|0
1630578240000|2021-09-02 10:24:00|12053.43|12053.43|12052.73|12052.73|12053.43|12053.43|12052.73|12052.73|0
1630578250000|2021-09-02 10:24:10|12052.9|12052.9|12053.39|12053.39|12053.39|12053.39|12052.9|12052.9|0
1630578260000|2021-09-02 10:24:20|12053.6|12053.6|12054.03|12054.03|12054.03|12054.03|12053.6|12053.6|0
1630578290000|2021-09-02 10:24:50|12053.82|12053.82|12053.82|12053.82|12053.82|12053.82|12053.82|12053.82|0
1630578330000|2021-09-02 10:25:30|12053.69|12053.69|12053.47|12053.47|12053.69|12053.69|12053.47|12053.47|0
1630578340000|2021-09-02 10:25:40|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|12051.01|0
1630578350000|2021-09-02 10:25:50|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|0
1630578390000|2021-09-02 10:26:30|12051.57|12051.57|12051.79|12051.79|12051.79|12051.79|12051.57|12051.57|0
1630578420000|2021-09-02 10:27:00|12052.01|12052.01|12055.02|12055.02|12055.02|12055.02|12052.01|12052.01|0
1630578430000|2021-09-02 10:27:10|12055.19|12055.19|12056.42|12056.42|12056.42|12056.42|12055.19|12055.19|0
1630578440000|2021-09-02 10:27:20|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|0
1630578450000|2021-09-02 10:27:30|12055.2|12055.2|12055.2|12055.2|12055.2|12055.2|12055.2|12055.2|0
1630578480000|2021-09-02 10:28:00|12055.42|12055.42|12054.84|12054.84|12056.07|12056.07|12054.84|12054.84|0
1630578490000|2021-09-02 10:28:10|12055.01|12055.01|12054.98|12054.98|12055.01|12055.01|12054.77|12054.77|0
1630578500000|2021-09-02 10:28:20|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|12054.74|0
1630578510000|2021-09-02 10:28:30|12054.31|12054.31|12054.31|12054.31|12054.31|12054.31|12054.31|12054.31|0
1630578520000|2021-09-02 10:28:40|12053.97|12053.97|12053.97|12053.97|12053.97|12053.97|12053.97|12053.97|0
1630578540000|2021-09-02 10:29:00|12053.75|12053.75|12053.97|12053.97|12053.97|12053.97|12053.75|12053.75|0
1630578550000|2021-09-02 10:29:10|12053.54|12053.54|12052.31|12052.31|12053.54|12053.54|12052.31|12052.31|0
1630578560000|2021-09-02 10:29:20|12052.52|12052.52|12051.76|12051.76|12052.52|12052.52|12051.76|12051.76|0
1630578570000|2021-09-02 10:29:30|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|0
1630578610000|2021-09-02 10:30:10|12050.35|12050.35|12048.39|12048.39|12050.35|12050.35|12048.39|12048.39|0
1630578620000|2021-09-02 10:30:20|12047.16|12047.16|12047.16|12047.16|12047.16|12047.16|12047.16|12047.16|0
1630578650000|2021-09-02 10:30:50|12046.8|12046.8|12046.8|12046.8|12046.8|12046.8|12046.8|12046.8|0
1630578700000|2021-09-02 10:31:40|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|12046.72|0
1630578710000|2021-09-02 10:31:50|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|0
1630578740000|2021-09-02 10:32:20|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|12046.46|0
1630578750000|2021-09-02 10:32:30|12046.29|12046.29|12045.9|12045.9|12046.29|12046.29|12045.9|12045.9|0
1630578780000|2021-09-02 10:33:00|12045.66|12045.66|12043.83|12043.83|12045.66|12045.66|12043.83|12043.83|0
1630578830000|2021-09-02 10:33:50|12044.07|12044.07|12043.43|12043.43|12044.07|12044.07|12043.43|12043.43|0
1630578850000|2021-09-02 10:34:10|12043.3|12043.3|12043.32|12043.32|12043.32|12043.32|12043.3|12043.3|0
1630578880000|2021-09-02 10:34:40|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|12043.19|0
1630578920000|2021-09-02 10:35:20|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|12045.2|0
1630578940000|2021-09-02 10:35:40|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|12045.25|0
1630578950000|2021-09-02 10:35:50|12045.23|12045.23|12045.37|12045.37|12045.59|12045.59|12045.23|12045.23|0
1630578960000|2021-09-02 10:36:00|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|12045.15|0
1630578980000|2021-09-02 10:36:20|12046.16|12046.16|12045.99|12045.99|12046.16|12046.16|12045.99|12045.99|0
1630578990000|2021-09-02 10:36:30|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|0
1630579000000|2021-09-02 10:36:40|12045.92|12045.92|12046.13|12046.13|12046.13|12046.13|12045.92|12045.92|0
1630579010000|2021-09-02 10:36:50|12045.13|12045.13|12046.36|12046.36|12046.36|12046.36|12045.13|12045.13|0
1630579020000|2021-09-02 10:37:00|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|12046.14|0
1630579030000|2021-09-02 10:37:10|12046|12046|12046|12046|12046|12046|12046|12046|0
1630579050000|2021-09-02 10:37:30|12045.78|12045.78|12045.78|12045.78|12045.78|12045.78|12045.78|12045.78|0
1630579060000|2021-09-02 10:37:40|12046.22|12046.22|12045.74|12045.74|12046.22|12046.22|12045.66|12045.66|0
1630579080000|2021-09-02 10:38:00|12044.51|12044.51|12044.44|12044.44|12044.65|12044.65|12044.44|12044.44|0
1630579090000|2021-09-02 10:38:10|12044.36|12044.36|12044.28|12044.28|12044.36|12044.36|12044.28|12044.28|0
1630579100000|2021-09-02 10:38:20|12044.23|12044.23|12044.33|12044.33|12044.33|12044.33|12044.23|12044.23|0
1630579110000|2021-09-02 10:38:30|12044.03|12044.03|12046.04|12046.04|12046.04|12046.04|12044.03|12044.03|0
1630579120000|2021-09-02 10:38:40|12046.44|12046.44|12046.66|12046.66|12046.66|12046.66|12046.44|12046.44|0
1630579130000|2021-09-02 10:38:50|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|0
1630579150000|2021-09-02 10:39:10|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|12046.88|0
1630579160000|2021-09-02 10:39:20|12047.1|12047.1|12047.21|12047.21|12047.21|12047.21|12047.1|12047.1|0
1630579170000|2021-09-02 10:39:30|12047.64|12047.64|12047.86|12047.86|12047.86|12047.86|12047.64|12047.64|0
1630579200000|2021-09-02 10:40:00|12049.09|12049.09|12047.64|12047.64|12049.09|12049.09|12047.64|12047.64|0
1630579220000|2021-09-02 10:40:20|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|0
1630579260000|2021-09-02 10:41:00|12046.57|12046.57|12046.79|12046.79|12046.79|12046.79|12046.57|12046.57|0
1630579290000|2021-09-02 10:41:30|12047.02|12047.02|12046.81|12046.81|12047.02|12047.02|12046.81|12046.81|0
1630579310000|2021-09-02 10:41:50|12046.94|12046.94|12047.18|12047.18|12047.18|12047.18|12046.94|12046.94|0
1630579320000|2021-09-02 10:42:00|12048.41|12048.41|12048.41|12048.41|12048.41|12048.41|12048.41|12048.41|0
1630579340000|2021-09-02 10:42:20|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|12048.76|0
1630579380000|2021-09-02 10:43:00|12050|12050|12045.77|12045.77|12050|12050|12045.77|12045.77|0
1630579400000|2021-09-02 10:43:20|12045.69|12045.69|12045.69|12045.69|12045.69|12045.69|12045.69|12045.69|0
1630579410000|2021-09-02 10:43:30|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|12045.17|0
1630579460000|2021-09-02 10:44:20|12044.17|12044.17|12044.17|12044.17|12044.17|12044.17|12044.17|12044.17|0
1630579520000|2021-09-02 10:45:20|12043.9|12043.9|12043.9|12043.9|12043.9|12043.9|12043.9|12043.9|0
1630579540000|2021-09-02 10:45:40|12043.63|12043.63|12043.22|12043.22|12043.63|12043.63|12043.22|12043.22|0
1630579560000|2021-09-02 10:46:00|12044.45|12044.45|12044.45|12044.45|12044.45|12044.45|12044.45|12044.45|0
1630579570000|2021-09-02 10:46:10|12044.24|12044.24|12044.02|12044.02|12044.24|12044.24|12044.02|12044.02|0
1630579580000|2021-09-02 10:46:20|12043.81|12043.81|12043.64|12043.64|12043.81|12043.81|12043.64|12043.64|0
1630579590000|2021-09-02 10:46:30|12043.23|12043.23|12041.02|12041.02|12043.23|12043.23|12041.02|12041.02|0
1630579620000|2021-09-02 10:47:00|12040.88|12040.88|12040.88|12040.88|12040.88|12040.88|12040.88|12040.88|0
1630579630000|2021-09-02 10:47:10|12040.73|12040.73|12040.73|12040.73|12040.73|12040.73|12040.73|12040.73|0
1630579650000|2021-09-02 10:47:30|12040.81|12040.81|12040.33|12040.33|12040.81|12040.81|12040.16|12040.16|0
1630579660000|2021-09-02 10:47:40|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|0
1630579680000|2021-09-02 10:48:00|12037.6|12037.6|12034.93|12034.93|12037.6|12037.6|12034.93|12034.93|0
1630579730000|2021-09-02 10:48:50|12034.57|12034.57|12034.57|12034.57|12034.57|12034.57|12034.57|12034.57|0
1630579740000|2021-09-02 10:49:00|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|12034.36|0
1630579780000|2021-09-02 10:49:40|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|0
1630579790000|2021-09-02 10:49:50|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|12033.18|0
1630579810000|2021-09-02 10:50:10|12031.95|12031.95|12032.03|12032.03|12032.03|12032.03|12031.95|12031.95|0
1630579820000|2021-09-02 10:50:20|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|12029.67|0
1630579840000|2021-09-02 10:50:40|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|12028.44|0
1630579860000|2021-09-02 10:51:00|12028.27|12028.27|12028.27|12028.27|12028.27|12028.27|12028.27|12028.27|0
1630579870000|2021-09-02 10:51:10|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|0
1630579900000|2021-09-02 10:51:40|12027.45|12027.45|12026.69|12026.69|12027.45|12027.45|12026.09|12026.09|0
1630579910000|2021-09-02 10:51:50|12026.28|12026.28|12025.8|12025.8|12026.28|12026.28|12025.8|12025.8|0
1630579920000|2021-09-02 10:52:00|12025.61|12025.61|12025.25|12025.25|12025.61|12025.61|12025.25|12025.25|0
1630579930000|2021-09-02 10:52:10|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|0
1630579940000|2021-09-02 10:52:20|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|0
1630579950000|2021-09-02 10:52:30|12026.24|12026.24|12026|12026|12026.24|12026.24|12026|12026|0
1630579980000|2021-09-02 10:53:00|12025.81|12025.81|12025.21|12025.21|12026.22|12026.22|12025.21|12025.21|0
1630580000000|2021-09-02 10:53:20|12024.97|12024.97|12024.97|12024.97|12024.97|12024.97|12024.97|12024.97|0
1630580030000|2021-09-02 10:53:50|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|0
1630580070000|2021-09-02 10:54:30|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|0
1630580080000|2021-09-02 10:54:40|12026.18|12026.18|12025.51|12025.51|12026.18|12026.18|12025.51|12025.51|0
1630580090000|2021-09-02 10:54:50|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|12025.28|0
1630580100000|2021-09-02 10:55:00|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|12024.87|0
1630580110000|2021-09-02 10:55:10|12026.1|12026.1|12026.1|12026.1|12026.1|12026.1|12026.1|12026.1|0
1630580150000|2021-09-02 10:55:50|12026.01|12026.01|12026.11|12026.11|12026.11|12026.11|12025.9|12025.9|0
1630580160000|2021-09-02 10:56:00|12026.3|12026.3|12026.74|12026.74|12026.76|12026.76|12026.3|12026.3|0
1630580180000|2021-09-02 10:56:20|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|0
1630580190000|2021-09-02 10:56:30|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|0
1630580200000|2021-09-02 10:56:40|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|12028.11|0
1630580210000|2021-09-02 10:56:50|12028.46|12028.46|12028.65|12028.65|12028.65|12028.65|12028.24|12028.24|0
1630580230000|2021-09-02 10:57:10|12028.87|12028.87|12028.87|12028.87|12028.87|12028.87|12028.87|12028.87|0
1630580240000|2021-09-02 10:57:20|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|0
1630580260000|2021-09-02 10:57:40|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|0
1630580280000|2021-09-02 10:58:00|12028.66|12028.66|12027.3|12027.3|12028.66|12028.66|12027.3|12027.3|0
1630580300000|2021-09-02 10:58:20|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|12026.9|0
1630580310000|2021-09-02 10:58:30|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|12026.54|0
1630580320000|2021-09-02 10:58:40|12026.32|12026.32|12026.32|12026.32|12026.32|12026.32|12026.32|12026.32|0
1630580330000|2021-09-02 10:58:50|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|0
1630580340000|2021-09-02 10:59:00|12025.89|12025.89|12026.06|12026.06|12026.06|12026.06|12025.89|12025.89|0
1630580360000|2021-09-02 10:59:20|12025.84|12025.84|12025.98|12025.98|12025.98|12025.98|12025.84|12025.84|0
1630580400000|2021-09-02 11:00:00|12026.41|12026.41|12026.24|12026.24|12026.63|12026.63|12026.24|12026.24|0
1630580430000|2021-09-02 11:00:30|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|0
1630580450000|2021-09-02 11:00:50|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|0
1630580470000|2021-09-02 11:01:10|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|0
1630580550000|2021-09-02 11:02:30|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|12027.32|0
1630580580000|2021-09-02 11:03:00|12029.33|12029.33|12028.9|12028.9|12029.33|12029.33|12028.9|12028.9|0
1630580600000|2021-09-02 11:03:20|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|0
1630580630000|2021-09-02 11:03:50|12028.08|12028.08|12026.85|12026.85|12028.08|12028.08|12026.63|12026.63|0
1630580650000|2021-09-02 11:04:10|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|12029.31|0
1630580660000|2021-09-02 11:04:20|12028.88|12028.88|12028.93|12028.93|12028.93|12028.93|12028.88|12028.88|0
1630580670000|2021-09-02 11:04:30|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1630580700000|2021-09-02 11:05:00|12029.15|12029.15|12028.56|12028.56|12030.89|12030.89|12028.43|12028.43|0
1630580710000|2021-09-02 11:05:10|12028.73|12028.73|12029.17|12029.17|12029.17|12029.17|12028.73|12028.73|0
1630580720000|2021-09-02 11:05:20|12029.52|12029.52|12029.35|12029.35|12029.52|12029.52|12029.35|12029.35|0
1630580730000|2021-09-02 11:05:30|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|12029.14|0
1630580740000|2021-09-02 11:05:40|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|0
1630580750000|2021-09-02 11:05:50|12032.03|12032.03|12032.03|12032.03|12032.03|12032.03|12032.03|12032.03|0
1630580770000|2021-09-02 11:06:10|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|0
1630580780000|2021-09-02 11:06:20|12029.92|12029.92|12028.69|12028.69|12029.92|12029.92|12028.69|12028.69|0
1630580810000|2021-09-02 11:06:50|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|12028.91|0
1630580820000|2021-09-02 11:07:00|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|0
1630580840000|2021-09-02 11:07:20|12028.56|12028.56|12028.29|12028.29|12028.56|12028.56|12028.29|12028.29|0
1630580860000|2021-09-02 11:07:40|12029.52|12029.52|12029.52|12029.52|12029.52|12029.52|12029.52|12029.52|0
1630580910000|2021-09-02 11:08:30|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|12029.28|0
1630580940000|2021-09-02 11:09:00|12029.11|12029.11|12028.23|12028.23|12029.46|12029.46|12028.23|12028.23|0
1630580950000|2021-09-02 11:09:10|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|0
1630580960000|2021-09-02 11:09:20|12027.59|12027.59|12027.33|12027.33|12027.59|12027.59|12027.33|12027.33|0
1630580990000|2021-09-02 11:09:50|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|0
1630581010000|2021-09-02 11:10:10|12026.57|12026.57|12025.16|12025.16|12026.57|12026.57|12025.16|12025.16|0
1630581020000|2021-09-02 11:10:20|12024.75|12024.75|12025.16|12025.16|12025.16|12025.16|12024.75|12024.75|0
1630581030000|2021-09-02 11:10:30|12024.99|12024.99|12024.83|12024.83|12024.99|12024.99|12024.83|12024.83|0
1630581040000|2021-09-02 11:10:40|12024.42|12024.42|12024.42|12024.42|12024.42|12024.42|12024.42|12024.42|0
1630581050000|2021-09-02 11:10:50|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|0
1630581060000|2021-09-02 11:11:00|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|0
1630581090000|2021-09-02 11:11:30|12025.59|12025.59|12027.46|12027.46|12027.46|12027.46|12025.59|12025.59|0
1630581120000|2021-09-02 11:12:00|12027.63|12027.63|12027.63|12027.63|12027.63|12027.63|12027.63|12027.63|0
1630581140000|2021-09-02 11:12:20|12027.85|12027.85|12027.85|12027.85|12027.85|12027.85|12027.85|12027.85|0
1630581150000|2021-09-02 11:12:30|12027.42|12027.42|12027.25|12027.25|12027.42|12027.42|12027.25|12027.25|0
1630581160000|2021-09-02 11:12:40|12026.81|12026.81|12026.73|12026.73|12026.81|12026.81|12026.61|12026.61|0
1630581170000|2021-09-02 11:12:50|12026.21|12026.21|12025.87|12025.87|12026.21|12026.21|12025.87|12025.87|0
1630581180000|2021-09-02 11:13:00|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|0
1630581190000|2021-09-02 11:13:10|12025.87|12025.87|12025.87|12025.87|12025.87|12025.87|12025.87|12025.87|0
1630581200000|2021-09-02 11:13:20|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|12025.66|0
1630581240000|2021-09-02 11:14:00|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|12025.42|0
1630581260000|2021-09-02 11:14:20|12024.41|12024.41|12023.19|12023.19|12024.41|12024.41|12023.19|12023.19|0
1630581270000|2021-09-02 11:14:30|12021.96|12021.96|12021.79|12021.79|12021.96|12021.96|12021.79|12021.79|0
1630581280000|2021-09-02 11:14:40|12021.62|12021.62|12021.96|12021.96|12021.96|12021.96|12021.62|12021.62|0
1630581300000|2021-09-02 11:15:00|12021.8|12021.8|12022.24|12022.24|12022.5|12022.5|12021.63|12021.63|0
1630581310000|2021-09-02 11:15:10|12022.46|12022.46|12023.69|12023.69|12023.69|12023.69|12022.46|12022.46|0
1630581360000|2021-09-02 11:16:00|12023.91|12023.91|12023.74|12023.74|12023.91|12023.91|12023.74|12023.74|0
1630581370000|2021-09-02 11:16:10|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|12023.97|0
1630581390000|2021-09-02 11:16:30|12023.75|12023.75|12023.75|12023.75|12023.75|12023.75|12023.75|12023.75|0
1630581400000|2021-09-02 11:16:40|12025.76|12025.76|12024.76|12024.76|12026.77|12026.77|12024.76|12024.76|0
1630581440000|2021-09-02 11:17:20|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|12025.23|0
1630581450000|2021-09-02 11:17:30|12025.58|12025.58|12025.51|12025.51|12025.58|12025.58|12025.23|12025.23|0
1630581490000|2021-09-02 11:18:10|12025.1|12025.1|12024.7|12024.7|12025.1|12025.1|12024.7|12024.7|0
1630581520000|2021-09-02 11:18:40|12024.91|12024.91|12025.13|12025.13|12025.13|12025.13|12024.91|12024.91|0
1630581550000|2021-09-02 11:19:10|12024.91|12024.91|12024.5|12024.5|12024.91|12024.91|12024.5|12024.5|0
1630581560000|2021-09-02 11:19:20|12024.63|12024.63|12026.27|12026.27|12026.27|12026.27|12024.63|12024.63|0
1630581580000|2021-09-02 11:19:40|12026.19|12026.19|12026.35|12026.35|12026.35|12026.35|12026.19|12026.19|0
1630581590000|2021-09-02 11:19:50|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|12025.53|0
1630581600000|2021-09-02 11:20:00|12025.37|12025.37|12025.37|12025.37|12025.37|12025.37|12025.37|12025.37|0
1630581610000|2021-09-02 11:20:10|12025.85|12025.85|12026.23|12026.23|12026.23|12026.23|12025.85|12025.85|0
1630581640000|2021-09-02 11:20:40|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|12025.99|0
1630581650000|2021-09-02 11:20:50|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|12024.76|0
1630581660000|2021-09-02 11:21:00|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|12025.17|0
1630581670000|2021-09-02 11:21:10|12023.94|12023.94|12023.94|12023.94|12023.94|12023.94|12023.94|12023.94|0
1630581680000|2021-09-02 11:21:20|12023.59|12023.59|12023.86|12023.86|12023.94|12023.94|12023.59|12023.59|0
1630581690000|2021-09-02 11:21:30|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|12022.86|0
1630581700000|2021-09-02 11:21:40|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|12021.63|0
1630581720000|2021-09-02 11:22:00|12021.84|12021.84|12022.25|12022.25|12022.25|12022.25|12021.84|12021.84|0
1630581730000|2021-09-02 11:22:10|12022.6|12022.6|12022.96|12022.96|12022.96|12022.96|12022.6|12022.6|0
1630581760000|2021-09-02 11:22:40|12022.7|12022.7|12022.7|12022.7|12022.7|12022.7|12022.7|12022.7|0
1630581770000|2021-09-02 11:22:50|12022.83|12022.83|12022.83|12022.83|12022.83|12022.83|12022.83|12022.83|0
1630581800000|2021-09-02 11:23:20|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|12023.83|0
1630581840000|2021-09-02 11:24:00|12024|12024|12024|12024|12024|12024|12024|12024|0
1630581890000|2021-09-02 11:24:50|12023.29|12023.29|12023.65|12023.65|12023.65|12023.65|12023.29|12023.29|0
1630581920000|2021-09-02 11:25:20|12023.78|12023.78|12023.56|12023.56|12023.78|12023.78|12023.56|12023.56|0
1630581940000|2021-09-02 11:25:40|12023.92|12023.92|12023.92|12023.92|12023.92|12023.92|12023.92|12023.92|0
1630581950000|2021-09-02 11:25:50|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|0
1630581970000|2021-09-02 11:26:10|12023.35|12023.35|12022.62|12022.62|12023.35|12023.35|12022.62|12022.62|0
1630581990000|2021-09-02 11:26:30|12023.03|12023.03|12023.03|12023.03|12023.03|12023.03|12023.03|12023.03|0
1630582020000|2021-09-02 11:27:00|12020.57|12020.57|12020.33|12020.33|12020.57|12020.57|12020.33|12020.33|0
1630582050000|2021-09-02 11:27:30|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|0
1630582060000|2021-09-02 11:27:40|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|12019.54|0
1630582080000|2021-09-02 11:28:00|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|12018.53|0
1630582130000|2021-09-02 11:28:50|12018.36|12018.36|12018.36|12018.36|12018.36|12018.36|12018.36|12018.36|0
1630582140000|2021-09-02 11:29:00|12019.59|12019.59|12018.36|12018.36|12019.59|12019.59|12017.13|12017.13|0
1630582150000|2021-09-02 11:29:10|12018.58|12018.58|12018.58|12018.58|12018.58|12018.58|12018.58|12018.58|0
1630582170000|2021-09-02 11:29:30|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|12018.83|0
1630582200000|2021-09-02 11:30:00|12018.74|12018.74|12018.53|12018.53|12018.74|12018.74|12018.53|12018.53|0
1630582210000|2021-09-02 11:30:10|12017.3|12017.3|12016.46|12016.46|12017.3|12017.3|12016.46|12016.46|0
1630582220000|2021-09-02 11:30:20|12016.05|12016.05|12014.04|12014.04|12016.05|12016.05|12014.04|12014.04|0
1630582240000|2021-09-02 11:30:40|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|0
1630582250000|2021-09-02 11:30:50|12014.04|12014.04|12014.4|12014.4|12014.4|12014.4|12014.04|12014.04|0
1630582280000|2021-09-02 11:31:20|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|12014.18|0
1630582290000|2021-09-02 11:31:30|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|0
1630582330000|2021-09-02 11:32:10|12014.52|12014.52|12014.45|12014.45|12014.52|12014.52|12014.45|12014.45|0
1630582380000|2021-09-02 11:33:00|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|12014.8|0
1630582450000|2021-09-02 11:34:10|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|12014.58|0
1630582460000|2021-09-02 11:34:20|12014.94|12014.94|12014.94|12014.94|12014.94|12014.94|12014.94|12014.94|0
1630582470000|2021-09-02 11:34:30|12014.72|12014.72|12014.72|12014.72|12014.72|12014.72|12014.72|12014.72|0
1630582490000|2021-09-02 11:34:50|12015.08|12015.08|12016.08|12016.08|12016.08|12016.08|12015.08|12015.08|0
1630582500000|2021-09-02 11:35:00|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|12015.65|0
1630582510000|2021-09-02 11:35:10|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|12015.51|0
1630582520000|2021-09-02 11:35:20|12015.36|12015.36|12015.15|12015.15|12015.36|12015.36|12015.15|12015.15|0
1630582530000|2021-09-02 11:35:30|12015.3|12015.3|12015.3|12015.3|12015.3|12015.3|12015.3|12015.3|0
1630582540000|2021-09-02 11:35:40|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|12014.87|0
1630582550000|2021-09-02 11:35:50|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|12014.52|0
1630582560000|2021-09-02 11:36:00|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|12014.3|0
1630582590000|2021-09-02 11:36:30|12014.06|12014.06|12014.11|12014.11|12014.11|12014.11|12013.63|12013.63|0
1630582620000|2021-09-02 11:37:00|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|12013.1|0
1630582630000|2021-09-02 11:37:10|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|12013.26|0
1630582640000|2021-09-02 11:37:20|12013.07|12013.07|12012.9|12012.9|12013.07|12013.07|12012.85|12012.85|0
1630582650000|2021-09-02 11:37:30|12012.5|12012.5|12011.87|12011.87|12012.5|12012.5|12011.87|12011.87|0
1630582660000|2021-09-02 11:37:40|12010.64|12010.64|12010.64|12010.64|12010.64|12010.64|12010.64|12010.64|0
1630582670000|2021-09-02 11:37:50|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|12009.82|0
1630582680000|2021-09-02 11:38:00|12009.61|12009.61|12009.22|12009.22|12009.61|12009.61|12009.22|12009.22|0
1630582700000|2021-09-02 11:38:20|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|12009.63|0
1630582730000|2021-09-02 11:38:50|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|12009.99|0
1630582740000|2021-09-02 11:39:00|12010.34|12010.34|12009.51|12009.51|12010.34|12010.34|12009.51|12009.51|0
1630582800000|2021-09-02 11:40:00|12008.28|12008.28|12009.29|12009.29|12009.29|12009.29|12008.28|12008.28|0
1630582820000|2021-09-02 11:40:20|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|12008.93|0
1630582830000|2021-09-02 11:40:30|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|12009.17|0
1630582840000|2021-09-02 11:40:40|12009.01|12009.01|12009.07|12009.07|12009.07|12009.07|12008.85|12008.85|0
1630582850000|2021-09-02 11:40:50|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|12009.29|0
1630582860000|2021-09-02 11:41:00|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|12009.07|0
1630582870000|2021-09-02 11:41:10|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|12008.06|0
1630582880000|2021-09-02 11:41:20|12008.28|12008.28|12008.5|12008.5|12008.93|12008.93|12008.28|12008.28|0
1630582890000|2021-09-02 11:41:30|12007.99|12007.99|12008.75|12008.75|12008.75|12008.75|12007.99|12007.99|0
1630582900000|2021-09-02 11:41:40|12008.85|12008.85|12009.01|12009.01|12009.01|12009.01|12008.85|12008.85|0
1630582910000|2021-09-02 11:41:50|12008.79|12008.79|12009.09|12009.09|12009.09|12009.09|12008.79|12008.79|0
1630582930000|2021-09-02 11:42:10|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|12009.19|0
1630582940000|2021-09-02 11:42:20|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|12009.4|0
1630582960000|2021-09-02 11:42:40|12009.54|12009.54|12009.54|12009.54|12009.54|12009.54|12009.54|12009.54|0
1630582970000|2021-09-02 11:42:50|12009.74|12009.74|12009.84|12009.84|12009.84|12009.84|12009.74|12009.74|0
1630582990000|2021-09-02 11:43:10|12009.92|12009.92|12009.9|12009.9|12009.92|12009.92|12009.9|12009.9|0
1630583000000|2021-09-02 11:43:20|12009.69|12009.69|12010.61|12010.61|12010.61|12010.61|12009.69|12009.69|0
1630583030000|2021-09-02 11:43:50|12011.02|12011.02|12011.02|12011.02|12011.02|12011.02|12011.02|12011.02|0
1630583040000|2021-09-02 11:44:00|12011.24|12011.24|12011.67|12011.67|12011.67|12011.67|12011.24|12011.24|0
1630583050000|2021-09-02 11:44:10|12012.02|12012.02|12012.24|12012.24|12012.24|12012.24|12012.02|12012.02|0
1630583070000|2021-09-02 11:44:30|12012.13|12012.13|12011.21|12011.21|12012.13|12012.13|12011.21|12011.21|0
1630583080000|2021-09-02 11:44:40|12011.37|12011.37|12011.6|12011.6|12011.6|12011.6|12011.37|12011.37|0
1630583100000|2021-09-02 11:45:00|12014.27|12014.27|12014.88|12014.88|12014.88|12014.88|12014.27|12014.27|0
1630583110000|2021-09-02 11:45:10|12015.05|12015.05|12014.97|12014.97|12015.05|12015.05|12014.97|12014.97|0
1630583130000|2021-09-02 11:45:30|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|12014.75|0
1630583140000|2021-09-02 11:45:40|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|12014.6|0
1630583160000|2021-09-02 11:46:00|12013.37|12013.37|12013.37|12013.37|12013.58|12013.58|12013.37|12013.37|0
1630583170000|2021-09-02 11:46:10|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|12013.15|0
1630583180000|2021-09-02 11:46:20|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|12013.25|0
1630583190000|2021-09-02 11:46:30|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|12013.46|0
1630583200000|2021-09-02 11:46:40|12012.94|12012.94|12012.77|12012.77|12012.94|12012.94|12012.77|12012.77|0
1630583210000|2021-09-02 11:46:50|12012.9|12012.9|12012.36|12012.36|12012.9|12012.9|12012.36|12012.36|0
1630583220000|2021-09-02 11:47:00|12012.58|12012.58|12012.88|12012.88|12012.99|12012.99|12012.58|12012.58|0
1630583240000|2021-09-02 11:47:20|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|0
1630583270000|2021-09-02 11:47:50|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|12012.1|0
1630583290000|2021-09-02 11:48:10|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|0
1630583330000|2021-09-02 11:48:50|12008.49|12008.49|12007.96|12007.96|12008.49|12008.49|12007.69|12007.69|0
1630583350000|2021-09-02 11:49:10|12007.86|12007.86|12007.86|12007.86|12007.86|12007.86|12007.86|12007.86|0
1630583360000|2021-09-02 11:49:20|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|12007.78|0
1630583380000|2021-09-02 11:49:40|12007.52|12007.52|12007.25|12007.25|12007.52|12007.52|12007.25|12007.25|0
1630583400000|2021-09-02 11:50:00|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|12006.02|0
1630583410000|2021-09-02 11:50:10|12007.03|12007.03|12008.26|12008.26|12008.26|12008.26|12007.03|12007.03|0
1630583420000|2021-09-02 11:50:20|12007.99|12007.99|12008.21|12008.21|12008.21|12008.21|12007.99|12007.99|0
1630583450000|2021-09-02 11:50:50|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|12008.35|0
1630583480000|2021-09-02 11:51:20|12008.45|12008.45|12008.05|12008.05|12008.45|12008.45|12008.05|12008.05|0
1630583500000|2021-09-02 11:51:40|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|12007.84|0
1630583570000|2021-09-02 11:52:50|12007.49|12007.49|12007.13|12007.13|12007.49|12007.49|12007.13|12007.13|0
1630583580000|2021-09-02 11:53:00|12005.9|12005.9|12005.9|12005.9|12005.9|12005.9|12005.9|12005.9|0
1630583620000|2021-09-02 11:53:40|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|12005.69|0
1630583630000|2021-09-02 11:53:50|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|12004.97|0
1630583640000|2021-09-02 11:54:00|12004.56|12004.56|12003.96|12003.96|12004.56|12004.56|12003.96|12003.96|0
1630583650000|2021-09-02 11:54:10|12003.79|12003.79|12003.66|12003.66|12003.95|12003.95|12003.66|12003.66|0
1630583660000|2021-09-02 11:54:20|12003.31|12003.31|12003.09|12003.09|12003.31|12003.31|12003.09|12003.09|0
1630583670000|2021-09-02 11:54:30|12003.31|12003.31|12003.36|12003.36|12003.36|12003.36|12003.31|12003.31|0
1630583680000|2021-09-02 11:54:40|12003.07|12003.07|12002.64|12002.64|12003.07|12003.07|12002.64|12002.64|0
1630583690000|2021-09-02 11:54:50|12002.42|12002.42|12001.97|12001.97|12002.42|12002.42|12001.97|12001.97|0
1630583710000|2021-09-02 11:55:10|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|12001.8|0
1630583720000|2021-09-02 11:55:20|12002.08|12002.08|12001.72|12001.72|12002.08|12002.08|12001.72|12001.72|0
1630583750000|2021-09-02 11:55:50|12001.54|12001.54|12001.67|12001.67|12001.68|12001.68|12001.54|12001.54|0
1630583760000|2021-09-02 11:56:00|12001.5|12001.5|12001.28|12001.28|12001.5|12001.5|12001.28|12001.28|0
1630583770000|2021-09-02 11:56:10|12001.38|12001.38|12001.4|12001.4|12001.64|12001.64|12001.38|12001.38|0
1630583780000|2021-09-02 11:56:20|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|12000.99|0
1630583790000|2021-09-02 11:56:30|12001.07|12001.07|11999.06|11999.06|12001.07|12001.07|11999.06|11999.06|0
1630583800000|2021-09-02 11:56:40|11998.05|11998.05|11996.99|11996.99|11998.05|11998.05|11996.99|11996.99|0
1630583820000|2021-09-02 11:57:00|11997.99|11997.99|11996.76|11996.76|11997.99|11997.99|11996.76|11996.76|0
1630583840000|2021-09-02 11:57:20|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|11997.03|0
1630583860000|2021-09-02 11:57:40|11997.3|11997.3|11997.03|11997.03|11997.3|11997.3|11997.03|11997.03|0
1630583900000|2021-09-02 11:58:20|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|11997.52|0
1630583910000|2021-09-02 11:58:30|11999.53|11999.53|11998.79|11998.79|11999.53|11999.53|11998.79|11998.79|0
1630583930000|2021-09-02 11:58:50|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|11998.28|0
1630583950000|2021-09-02 11:59:10|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|11997.27|0
1630583960000|2021-09-02 11:59:20|11997.08|11997.08|11997.08|11997.08|11997.08|11997.08|11996.68|11996.68|0
1630583970000|2021-09-02 11:59:30|11995.85|11995.85|11995.45|11995.45|11995.85|11995.85|11995.45|11995.45|0
1630583980000|2021-09-02 11:59:40|11995.09|11995.09|11996.11|11996.11|11996.32|11996.32|11995.09|11995.09|0
1630583990000|2021-09-02 11:59:50|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|11997.34|0
1630584000000|2021-09-02 12:00:00|11997.58|11997.58|12000.06|12000.06|12000.06|12000.06|11997.58|11997.58|0
1630584020000|2021-09-02 12:00:20|12000.27|12000.27|12000.27|12000.27|12000.27|12000.27|12000.27|12000.27|0
1630584030000|2021-09-02 12:00:30|11999.86|11999.86|12000.09|12000.09|12001.09|12001.09|11999.45|11999.45|0
1630584070000|2021-09-02 12:01:10|12000.01|12000.01|12000.01|12000.01|12000.01|12000.01|12000.01|12000.01|0
1630584100000|2021-09-02 12:01:40|12000.05|12000.05|12001.14|12001.14|12001.22|12001.22|12000.05|12000.05|0
1630584110000|2021-09-02 12:01:50|12001.36|12001.36|12001.72|12001.72|12001.72|12001.72|12001.36|12001.36|0
1630584120000|2021-09-02 12:02:00|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|12001.96|0
1630584140000|2021-09-02 12:02:20|12002.31|12002.31|12001.9|12001.9|12002.31|12002.31|12001.9|12001.9|0
1630584150000|2021-09-02 12:02:30|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|0
1630584160000|2021-09-02 12:02:40|12001.65|12001.65|12001.8|12001.8|12001.82|12001.82|12001.65|12001.65|0
1630584180000|2021-09-02 12:03:00|12000.8|12000.8|12000.39|12000.39|12000.8|12000.8|12000.39|12000.39|0
1630584190000|2021-09-02 12:03:10|12000.56|12000.56|12000.72|12000.72|12000.72|12000.72|12000.56|12000.56|0
1630584240000|2021-09-02 12:04:00|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12000.86|12000.86|0
1630584270000|2021-09-02 12:04:30|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1630584290000|2021-09-02 12:04:50|12002|12002|12002|12002|12002|12002|12002|12002|0
1630584320000|2021-09-02 12:05:20|12003.23|12003.23|12002.88|12002.88|12003.23|12003.23|12002.88|12002.88|0
1630584350000|2021-09-02 12:05:50|12003.91|12003.91|12002.39|12002.39|12003.91|12003.91|12002.39|12002.39|0
1630584360000|2021-09-02 12:06:00|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|12002.21|0
1630584370000|2021-09-02 12:06:10|12001.21|12001.21|12002.21|12002.21|12002.21|12002.21|12001.21|12001.21|0
1630584380000|2021-09-02 12:06:20|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|0
1630584410000|2021-09-02 12:06:50|12002.53|12002.53|12003.86|12003.86|12003.86|12003.86|12002.53|12002.53|0
1630584440000|2021-09-02 12:07:20|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|0
1630584470000|2021-09-02 12:07:50|12003.42|12003.42|12003.29|12003.29|12003.42|12003.42|12003.29|12003.29|0
1630584520000|2021-09-02 12:08:40|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|12003.75|0
1630584540000|2021-09-02 12:09:00|12003.49|12003.49|12002.52|12002.52|12003.49|12003.49|12002.52|12002.52|0
1630584560000|2021-09-02 12:09:20|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|12002.68|0
1630584570000|2021-09-02 12:09:30|12002.47|12002.47|12002.47|12002.47|12002.47|12002.47|12002.47|12002.47|0
1630584600000|2021-09-02 12:10:00|12002.77|12002.77|12002.77|12002.77|12002.77|12002.77|12002.77|12002.77|0
1630584650000|2021-09-02 12:10:50|12003.04|12003.04|12003.57|12003.57|12003.57|12003.57|12003.04|12003.04|0
1630584660000|2021-09-02 12:11:00|12003.79|12003.79|12003.68|12003.68|12003.79|12003.79|12003.68|12003.68|0
1630584670000|2021-09-02 12:11:10|12003.77|12003.77|12004.48|12004.48|12004.48|12004.48|12003.42|12003.42|0
1630584700000|2021-09-02 12:11:40|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|12004.5|0
1630584710000|2021-09-02 12:11:50|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|12003.98|0
1630584720000|2021-09-02 12:12:00|12003.45|12003.45|12003.28|12003.28|12003.45|12003.45|12003.28|12003.28|0
1630584730000|2021-09-02 12:12:10|12003.54|12003.54|12003.81|12003.81|12003.81|12003.81|12003.54|12003.54|0
1630584770000|2021-09-02 12:12:50|12004.03|12004.03|12004.03|12004.03|12004.03|12004.03|12004.03|12004.03|0
1630584800000|2021-09-02 12:13:20|12004.19|12004.19|12004.34|12004.34|12004.34|12004.34|12004.19|12004.19|0
1630584810000|2021-09-02 12:13:30|12004.58|12004.58|12004.58|12004.58|12004.58|12004.58|12004.58|12004.58|0
1630584830000|2021-09-02 12:13:50|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|12004.6|0
1630584840000|2021-09-02 12:14:00|12004.7|12004.7|12004.76|12004.76|12004.76|12004.76|12004.7|12004.7|0
1630584850000|2021-09-02 12:14:10|12004.97|12004.97|12005.19|12005.19|12005.19|12005.19|12004.97|12004.97|0
1630584870000|2021-09-02 12:14:30|12005.02|12005.02|12004.81|12004.81|12005.02|12005.02|12004.81|12004.81|0
1630584880000|2021-09-02 12:14:40|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|12004.65|0
1630584890000|2021-09-02 12:14:50|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|12004.87|0
1630584900000|2021-09-02 12:15:00|12004.65|12004.65|12005.22|12005.22|12005.22|12005.22|12004.65|12004.65|0
1630584920000|2021-09-02 12:15:20|12005.29|12005.29|12005.7|12005.7|12005.7|12005.7|12005.29|12005.29|0
1630584930000|2021-09-02 12:15:30|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|12005.49|0
1630584940000|2021-09-02 12:15:40|12005.9|12005.9|12006.11|12006.11|12006.11|12006.11|12005.9|12005.9|0
1630584950000|2021-09-02 12:15:50|12006.52|12006.52|12007.99|12007.99|12007.99|12007.99|12006.52|12006.52|0
1630584960000|2021-09-02 12:16:00|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|0
1630584970000|2021-09-02 12:16:10|12009.66|12009.66|12010.89|12010.89|12010.89|12010.89|12009.66|12009.66|0
1630584980000|2021-09-02 12:16:20|12011.1|12011.1|12010.89|12010.89|12011.1|12011.1|12010.89|12010.89|0
1630584990000|2021-09-02 12:16:30|12012.12|12012.12|12011.96|12011.96|12012.12|12012.12|12011.96|12011.96|0
1630585000000|2021-09-02 12:16:40|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|12013.19|0
1630585020000|2021-09-02 12:17:00|12012.97|12012.97|12012.76|12012.76|12012.97|12012.97|12012.76|12012.76|0
1630585030000|2021-09-02 12:17:10|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|12012.67|0
1630585040000|2021-09-02 12:17:20|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|12012.45|0
1630585080000|2021-09-02 12:18:00|12012.72|12012.72|12016.38|12016.38|12016.38|12016.38|12012.72|12012.72|0
1630585090000|2021-09-02 12:18:10|12016.51|12016.51|12017.52|12017.52|12017.52|12017.52|12016.51|12016.51|0
1630585100000|2021-09-02 12:18:20|12017.36|12017.36|12017.92|12017.92|12017.92|12017.92|12017.36|12017.36|0
1630585120000|2021-09-02 12:18:40|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|12018.05|0
1630585130000|2021-09-02 12:18:50|12018.22|12018.22|12018.37|12018.37|12018.57|12018.57|12018.22|12018.22|0
1630585140000|2021-09-02 12:19:00|12018.2|12018.2|12018.25|12018.25|12018.42|12018.42|12018.2|12018.2|0
1630585150000|2021-09-02 12:19:10|12018.03|12018.03|12017.82|12017.82|12018.03|12018.03|12017.82|12017.82|0
1630585200000|2021-09-02 12:20:00|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|12018.03|0
1630585220000|2021-09-02 12:20:20|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|12017.82|0
1630585260000|2021-09-02 12:21:00|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|12016.81|0
1630585290000|2021-09-02 12:21:30|12017.82|12017.82|12018.82|12018.82|12018.82|12018.82|12017.82|12017.82|0
1630585340000|2021-09-02 12:22:20|12019.16|12019.16|12018.99|12018.99|12019.16|12019.16|12018.99|12018.99|0
1630585360000|2021-09-02 12:22:40|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|0
1630585370000|2021-09-02 12:22:50|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|0
1630585380000|2021-09-02 12:23:00|12019.99|12019.99|12020.34|12020.34|12020.34|12020.34|12019.99|12019.99|0
1630585410000|2021-09-02 12:23:30|12020.48|12020.48|12020.63|12020.63|12020.63|12020.63|12020.48|12020.48|0
1630585450000|2021-09-02 12:24:10|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|12020.87|0
1630585470000|2021-09-02 12:24:30|12021.14|12021.14|12021.27|12021.27|12021.27|12021.27|12021.14|12021.14|0
1630585490000|2021-09-02 12:24:50|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|12021.75|0
1630585520000|2021-09-02 12:25:20|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|12022.75|0
1630585530000|2021-09-02 12:25:30|12022.91|12022.91|12022.91|12022.91|12022.91|12022.91|12022.91|12022.91|0
1630585540000|2021-09-02 12:25:40|12022.99|12022.99|12024|12024|12024|12024|12022.99|12022.99|0
1630585550000|2021-09-02 12:25:50|12024.21|12024.21|12024.21|12024.21|12024.21|12024.21|12024.21|12024.21|0
1630585560000|2021-09-02 12:26:00|12024.43|12024.43|12024.43|12024.43|12024.43|12024.43|12024.43|12024.43|0
1630585570000|2021-09-02 12:26:10|12024.48|12024.48|12024.84|12024.84|12024.84|12024.84|12024.48|12024.48|0
1630585600000|2021-09-02 12:26:40|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|0
1630585610000|2021-09-02 12:26:50|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|12025.07|0
1630585620000|2021-09-02 12:27:00|12025.29|12025.29|12024.88|12024.88|12025.29|12025.29|12024.88|12024.88|0
1630585650000|2021-09-02 12:27:30|12024.67|12024.67|12024.67|12024.67|12024.67|12024.67|12024.67|12024.67|0
1630585660000|2021-09-02 12:27:40|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|12024.31|0
1630585680000|2021-09-02 12:28:00|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|0
1630585730000|2021-09-02 12:28:50|12024.66|12024.66|12024.31|12024.31|12024.66|12024.66|12024.31|12024.31|0
1630585740000|2021-09-02 12:29:00|12024.1|12024.1|12025.48|12025.48|12025.48|12025.48|12024.1|12024.1|0
1630585750000|2021-09-02 12:29:10|12025.69|12025.69|12025.91|12025.91|12025.91|12025.91|12025.69|12025.69|0
1630585770000|2021-09-02 12:29:30|12026.08|12026.08|12026.44|12026.44|12026.44|12026.44|12026.08|12026.08|0
1630585790000|2021-09-02 12:29:50|12026|12026|12026|12026|12026|12026|12026|12026|0
1630585800000|2021-09-02 12:30:00|12025.54|12025.54|12025.68|12025.68|12025.68|12025.68|12025.54|12025.54|0
1630585810000|2021-09-02 12:30:10|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|0
1630585830000|2021-09-02 12:30:30|12026.05|12026.05|12023.47|12023.47|12026.15|12026.15|12023.47|12023.47|0
1630585850000|2021-09-02 12:30:50|12023.71|12023.71|12023.71|12023.71|12023.71|12023.71|12023.71|12023.71|0
1630585860000|2021-09-02 12:31:00|12022.7|12022.7|12022.9|12022.9|12022.9|12022.9|12022.49|12022.49|0
1630585890000|2021-09-02 12:31:30|12025.36|12025.36|12025.36|12025.36|12025.36|12025.36|12025.36|12025.36|0
1630585920000|2021-09-02 12:32:00|12025.23|12025.23|12025.09|12025.09|12025.23|12025.23|12025.09|12025.09|0
1630585990000|2021-09-02 12:33:10|12025.11|12025.11|12025.47|12025.47|12025.47|12025.47|12025.11|12025.11|0
1630586000000|2021-09-02 12:33:20|12025.63|12025.63|12026.85|12026.85|12026.85|12026.85|12025.63|12025.63|0
1630586010000|2021-09-02 12:33:30|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|12026.93|0
1630586060000|2021-09-02 12:34:20|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|12027.58|0
1630586070000|2021-09-02 12:34:30|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|0
1630586110000|2021-09-02 12:35:10|12027.1|12027.1|12027.1|12027.1|12027.1|12027.1|12027.1|12027.1|0
1630586130000|2021-09-02 12:35:30|12028.51|12028.51|12029.28|12029.28|12029.28|12029.28|12028.51|12028.51|0
1630586150000|2021-09-02 12:35:50|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|0
1630586160000|2021-09-02 12:36:00|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|0
1630586180000|2021-09-02 12:36:20|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|0
1630586210000|2021-09-02 12:36:50|12029.31|12029.31|12029.17|12029.17|12029.31|12029.31|12029.09|12029.09|0
1630586220000|2021-09-02 12:37:00|12029.42|12029.42|12029.42|12029.42|12029.42|12029.42|12029.42|12029.42|0
1630586240000|2021-09-02 12:37:20|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|12029.77|0
1630586260000|2021-09-02 12:37:40|12030|12030|12030|12030|12030|12030|12030|12030|0
1630586280000|2021-09-02 12:38:00|12030.36|12030.36|12030|12030|12030.79|12030.79|12030|12030|0
1630586300000|2021-09-02 12:38:20|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|12030.22|0
1630586310000|2021-09-02 12:38:30|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|0
1630586320000|2021-09-02 12:38:40|12030.14|12030.14|12030.14|12030.14|12030.14|12030.14|12030.14|12030.14|0
1630586330000|2021-09-02 12:38:50|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|0
1630586340000|2021-09-02 12:39:00|12030.14|12030.14|12030.14|12030.14|12030.14|12030.14|12030.14|12030.14|0
1630586360000|2021-09-02 12:39:20|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|12031.15|0
1630586400000|2021-09-02 12:40:00|12031.36|12031.36|12031.36|12031.36|12031.36|12031.36|12031.36|12031.36|0
1630586470000|2021-09-02 12:41:10|12028.9|12028.9|12028.9|12028.9|12028.9|12028.9|12028.9|12028.9|0
1630586480000|2021-09-02 12:41:20|12029.12|12029.12|12029.85|12029.85|12029.85|12029.85|12029.09|12029.09|0
1630586500000|2021-09-02 12:41:40|12030.21|12030.21|12032.24|12032.24|12032.67|12032.67|12030.21|12030.21|0
1630586510000|2021-09-02 12:41:50|12032.31|12032.31|12032.37|12032.37|12032.37|12032.37|12032.24|12032.24|0
1630586530000|2021-09-02 12:42:10|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|0
1630586540000|2021-09-02 12:42:20|12033.23|12033.23|12033.4|12033.4|12033.4|12033.4|12033.23|12033.23|0
1630586560000|2021-09-02 12:42:40|12034.12|12034.12|12034.12|12034.12|12034.12|12034.12|12034.12|12034.12|0
1630586570000|2021-09-02 12:42:50|12033.9|12033.9|12033.9|12033.9|12033.9|12033.9|12033.9|12033.9|0
1630586580000|2021-09-02 12:43:00|12033.73|12033.73|12033.73|12033.73|12033.73|12033.73|12033.73|12033.73|0
1630586600000|2021-09-02 12:43:20|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|0
1630586610000|2021-09-02 12:43:30|12031.72|12031.72|12031.43|12031.43|12031.72|12031.72|12031.43|12031.43|0
1630586650000|2021-09-02 12:44:10|12031.65|12031.65|12031.92|12031.92|12031.92|12031.92|12031.65|12031.65|0
1630586660000|2021-09-02 12:44:20|12030.91|12030.91|12030.91|12030.91|12030.91|12030.91|12030.91|12030.91|0
1630586670000|2021-09-02 12:44:30|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|0
1630586690000|2021-09-02 12:44:50|12031.12|12031.12|12031.12|12031.12|12031.12|12031.12|12031.12|12031.12|0
1630586700000|2021-09-02 12:45:00|12030.87|12030.87|12031.43|12031.43|12031.43|12031.43|12030.87|12030.87|0
1630586710000|2021-09-02 12:45:10|12031.51|12031.51|12031.59|12031.59|12031.59|12031.59|12031.51|12031.51|0
1630586760000|2021-09-02 12:46:00|12032.1|12032.1|12033.68|12033.68|12033.68|12033.68|12032.1|12032.1|0
1630586770000|2021-09-02 12:46:10|12033.51|12033.51|12033.51|12033.51|12033.51|12033.51|12033.51|12033.51|0
1630586810000|2021-09-02 12:46:50|12033.59|12033.59|12032.58|12032.58|12033.59|12033.59|12032.58|12032.58|0
1630586830000|2021-09-02 12:47:10|12032.99|12032.99|12035|12035|12035|12035|12032.99|12032.99|0
1630586840000|2021-09-02 12:47:20|12035.08|12035.08|12035.3|12035.3|12035.3|12035.3|12035.08|12035.08|0
1630586850000|2021-09-02 12:47:30|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|12035.56|0
1630586860000|2021-09-02 12:47:40|12035.83|12035.83|12035.94|12035.94|12035.98|12035.98|12035.83|12035.83|0
1630586870000|2021-09-02 12:47:50|12035.41|12035.41|12035.41|12035.41|12035.41|12035.41|12035.41|12035.41|0
1630586890000|2021-09-02 12:48:10|12035.57|12035.57|12035.57|12035.57|12035.57|12035.57|12035.57|12035.57|0
1630586910000|2021-09-02 12:48:30|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|12035.72|0
1630586920000|2021-09-02 12:48:40|12035.98|12035.98|12036.15|12036.15|12036.15|12036.15|12035.98|12035.98|0
1630586930000|2021-09-02 12:48:50|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|0
1630586960000|2021-09-02 12:49:20|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|12036.24|0
1630586980000|2021-09-02 12:49:40|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|0
1630587060000|2021-09-02 12:51:00|12036.78|12036.78|12036.49|12036.49|12036.78|12036.78|12036.49|12036.49|0
1630587070000|2021-09-02 12:51:10|12036.66|12036.66|12036.66|12036.66|12036.8|12036.8|12036.66|12036.66|0
1630587080000|2021-09-02 12:51:20|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|0
1630587090000|2021-09-02 12:51:30|12036.74|12036.74|12037.16|12037.16|12037.16|12037.16|12036.66|12036.66|0
1630587100000|2021-09-02 12:51:40|12037.64|12037.64|12040.01|12040.01|12040.01|12040.01|12037.64|12037.64|0
1630587110000|2021-09-02 12:51:50|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|12040.1|0
1630587120000|2021-09-02 12:52:00|12040.36|12040.36|12039.93|12039.93|12040.36|12040.36|12039.93|12039.93|0
1630587130000|2021-09-02 12:52:10|12040.19|12040.19|12040.19|12040.19|12040.19|12040.19|12040.19|12040.19|0
1630587140000|2021-09-02 12:52:20|12040.55|12040.55|12040.55|12040.55|12040.55|12040.55|12040.55|12040.55|0
1630587160000|2021-09-02 12:52:40|12040.68|12040.68|12040.68|12040.68|12040.68|12040.68|12040.68|12040.68|0
1630587170000|2021-09-02 12:52:50|12040.9|12040.9|12041.47|12041.47|12041.47|12041.47|12040.9|12040.9|0
1630587180000|2021-09-02 12:53:00|12041.64|12041.64|12041.86|12041.86|12041.86|12041.86|12041.64|12041.64|0
1630587190000|2021-09-02 12:53:10|12042|12042|12041.38|12041.38|12042|12042|12041.38|12041.38|0
1630587200000|2021-09-02 12:53:20|12041.62|12041.62|12042.15|12042.15|12042.15|12042.15|12041.62|12041.62|0
1630587210000|2021-09-02 12:53:30|12042.42|12042.42|12042.42|12042.42|12042.42|12042.42|12042.42|12042.42|0
1630587220000|2021-09-02 12:53:40|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|12041.41|0
1630587230000|2021-09-02 12:53:50|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|0
1630587240000|2021-09-02 12:54:00|12041.66|12041.66|12041.66|12041.66|12041.66|12041.66|12041.66|12041.66|0
1630587260000|2021-09-02 12:54:20|12041.5|12041.5|12041.42|12041.42|12041.5|12041.5|12041.42|12041.42|0
1630587280000|2021-09-02 12:54:40|12041.18|12041.18|12041.18|12041.18|12041.18|12041.18|12041.18|12041.18|0
1630587310000|2021-09-02 12:55:10|12041.35|12041.35|12041.09|12041.09|12041.35|12041.35|12041.09|12041.09|0
1630587350000|2021-09-02 12:55:50|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|0
1630587360000|2021-09-02 12:56:00|12039.75|12039.75|12039.75|12039.75|12039.75|12039.75|12039.75|12039.75|0
1630587370000|2021-09-02 12:56:10|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|0
1630587390000|2021-09-02 12:56:30|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|12039.17|0
1630587400000|2021-09-02 12:56:40|12039.39|12039.39|12039.17|12039.17|12039.39|12039.39|12039.17|12039.17|0
1630587410000|2021-09-02 12:56:50|12038.95|12038.95|12038.88|12038.88|12038.95|12038.95|12038.88|12038.88|0
1630587420000|2021-09-02 12:57:00|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|0
1630587430000|2021-09-02 12:57:10|12036.24|12036.24|12036.05|12036.05|12036.41|12036.41|12036.05|12036.05|0
1630587440000|2021-09-02 12:57:20|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|12035.62|0
1630587450000|2021-09-02 12:57:30|12035.84|12035.84|12033.16|12033.16|12035.84|12035.84|12033.16|12033.16|0
1630587460000|2021-09-02 12:57:40|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|0
1630587470000|2021-09-02 12:57:50|12033.62|12033.62|12033.97|12033.97|12033.97|12033.97|12033.62|12033.62|0
1630587480000|2021-09-02 12:58:00|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|12034.19|0
1630587490000|2021-09-02 12:58:10|12034.62|12034.62|12034.62|12034.62|12034.62|12034.62|12034.62|12034.62|0
1630587550000|2021-09-02 12:59:10|12034.47|12034.47|12034.47|12034.47|12034.47|12034.47|12034.47|12034.47|0
1630587560000|2021-09-02 12:59:20|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|12034.21|0
1630587570000|2021-09-02 12:59:30|12034.47|12034.47|12034.88|12034.88|12035.08|12035.08|12034.47|12034.47|0
1630587580000|2021-09-02 12:59:40|12035.03|12035.03|12036.26|12036.26|12036.26|12036.26|12035.03|12035.03|0
1630587590000|2021-09-02 12:59:50|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|0
1630587600000|2021-09-02 13:00:00|12036.84|12036.84|12036.33|12036.33|12036.84|12036.84|12036.33|12036.33|0
1630587670000|2021-09-02 13:01:10|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|0
1630587680000|2021-09-02 13:01:20|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|0
1630587690000|2021-09-02 13:01:30|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|0
1630587720000|2021-09-02 13:02:00|12038.1|12038.1|12038.1|12038.1|12038.1|12038.1|12038.1|12038.1|0
1630587730000|2021-09-02 13:02:10|12038.02|12038.02|12038.1|12038.1|12038.1|12038.1|12038.02|12038.02|0
1630587740000|2021-09-02 13:02:20|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|0
1630587750000|2021-09-02 13:02:30|12037.17|12037.17|12037.17|12037.17|12037.17|12037.17|12037.17|12037.17|0
1630587760000|2021-09-02 13:02:40|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|12038.18|0
1630587770000|2021-09-02 13:02:50|12038.26|12038.26|12038.32|12038.32|12038.48|12038.48|12038.26|12038.26|0
1630587780000|2021-09-02 13:03:00|12038.59|12038.59|12038.86|12038.86|12038.86|12038.86|12038.59|12038.59|0
1630587790000|2021-09-02 13:03:10|12039.01|12039.01|12038.21|12038.21|12039.01|12039.01|12038.21|12038.21|0
1630587800000|2021-09-02 13:03:20|12037.95|12037.95|12037.95|12037.95|12037.95|12037.95|12037.95|12037.95|0
1630587810000|2021-09-02 13:03:30|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|0
1630587820000|2021-09-02 13:03:40|12038.09|12038.09|12038.09|12038.09|12038.09|12038.09|12038.09|12038.09|0
1630587830000|2021-09-02 13:03:50|12037.93|12037.93|12037.69|12037.69|12037.93|12037.93|12037.69|12037.69|0
1630587840000|2021-09-02 13:04:00|12037.26|12037.26|12037.48|12037.48|12037.48|12037.48|12037.26|12037.26|0
1630587850000|2021-09-02 13:04:10|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1630587870000|2021-09-02 13:04:30|12037.53|12037.53|12038.05|12038.05|12038.05|12038.05|12037.26|12037.26|0
1630587930000|2021-09-02 13:05:30|12038.22|12038.22|12038.22|12038.22|12038.22|12038.22|12038.22|12038.22|0
1630587940000|2021-09-02 13:05:40|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|0
1630587950000|2021-09-02 13:05:50|12036.76|12036.76|12037.33|12037.33|12037.33|12037.33|12036.76|12036.76|0
1630587970000|2021-09-02 13:06:10|12037.12|12037.12|12037.12|12037.12|12037.12|12037.12|12037.12|12037.12|0
1630587980000|2021-09-02 13:06:20|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|0
1630588000000|2021-09-02 13:06:40|12036.61|12036.61|12036.7|12036.7|12036.7|12036.7|12036.53|12036.53|0
1630588010000|2021-09-02 13:06:50|12036.48|12036.48|12036.65|12036.65|12036.65|12036.65|12036.48|12036.48|0
1630588030000|2021-09-02 13:07:10|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1630588060000|2021-09-02 13:07:40|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|0
1630588070000|2021-09-02 13:07:50|12037.88|12037.88|12037.67|12037.67|12037.88|12037.88|12037.67|12037.67|0
1630588080000|2021-09-02 13:08:00|12036.44|12036.44|12036.57|12036.57|12036.57|12036.57|12036.44|12036.44|0
1630588090000|2021-09-02 13:08:10|12036.83|12036.83|12035.6|12035.6|12036.83|12036.83|12035.6|12035.6|0
1630588100000|2021-09-02 13:08:20|12035.39|12035.39|12035.31|12035.31|12035.39|12035.39|12035.31|12035.31|0
1630588120000|2021-09-02 13:08:40|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|0
1630588140000|2021-09-02 13:09:00|12035.34|12035.34|12034.64|12034.64|12035.34|12035.34|12034.64|12034.64|0
1630588170000|2021-09-02 13:09:30|12034.72|12034.72|12034.8|12034.8|12034.8|12034.8|12034.72|12034.72|0
1630588190000|2021-09-02 13:09:50|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|12035.02|0
1630588200000|2021-09-02 13:10:00|12034.75|12034.75|12034.75|12034.75|12034.75|12034.75|12034.75|12034.75|0
1630588220000|2021-09-02 13:10:20|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|0
1630588230000|2021-09-02 13:10:30|12034.18|12034.18|12034.26|12034.26|12034.26|12034.26|12034.18|12034.18|0
1630588240000|2021-09-02 13:10:40|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|12034.61|0
1630588250000|2021-09-02 13:10:50|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|12034.4|0
1630588270000|2021-09-02 13:11:10|12034.83|12034.83|12037.29|12037.29|12037.29|12037.29|12034.83|12034.83|0
1630588280000|2021-09-02 13:11:20|12037.64|12037.64|12037.51|12037.51|12037.64|12037.64|12037.51|12037.51|0
1630588300000|2021-09-02 13:11:40|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|12038.51|0
1630588310000|2021-09-02 13:11:50|12038.25|12038.25|12038.25|12038.25|12038.25|12038.25|12038.25|12038.25|0
1630588380000|2021-09-02 13:13:00|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|0
1630588410000|2021-09-02 13:13:30|12038.34|12038.34|12038.34|12038.34|12038.34|12038.34|12038.34|12038.34|0
1630588420000|2021-09-02 13:13:40|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|12038.42|0
1630588440000|2021-09-02 13:14:00|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1630588450000|2021-09-02 13:14:10|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|0
1630588460000|2021-09-02 13:14:20|12038.63|12038.63|12038.63|12038.63|12038.63|12038.63|12038.63|12038.63|0
1630588490000|2021-09-02 13:14:50|12038.85|12038.85|12039.28|12039.28|12039.28|12039.28|12038.85|12038.85|0
1630588500000|2021-09-02 13:15:00|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|0
1630588510000|2021-09-02 13:15:10|12039.42|12039.42|12039.57|12039.57|12039.57|12039.57|12039.42|12039.42|0
1630588550000|2021-09-02 13:15:50|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|0
1630588560000|2021-09-02 13:16:00|12039.57|12039.57|12039.22|12039.22|12039.57|12039.57|12039.22|12039.22|0
1630588580000|2021-09-02 13:16:20|12039.56|12039.56|12039.56|12039.56|12039.56|12039.56|12039.56|12039.56|0
1630588600000|2021-09-02 13:16:40|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|12039.8|0
1630588620000|2021-09-02 13:17:00|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|12037.34|0
1630588650000|2021-09-02 13:17:30|12037.12|12037.12|12037.03|12037.03|12037.12|12037.12|12037.03|12037.03|0
1630588710000|2021-09-02 13:18:30|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|12037.09|0
1630588740000|2021-09-02 13:19:00|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|0
1630588750000|2021-09-02 13:19:10|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|12035.08|0
1630588780000|2021-09-02 13:19:40|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|12035.25|0
1630588810000|2021-09-02 13:20:10|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|12035.38|0
1630588910000|2021-09-02 13:21:50|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|12035.11|0
1630588930000|2021-09-02 13:22:10|12034.96|12034.96|12035.64|12035.64|12035.64|12035.64|12034.96|12034.96|0
1630588960000|2021-09-02 13:22:40|12035.42|12035.42|12037.88|12037.88|12037.88|12037.88|12035.42|12035.42|0
1630588980000|2021-09-02 13:23:00|12037.71|12037.71|12037.71|12037.71|12037.71|12037.71|12037.71|12037.71|0
1630588990000|2021-09-02 13:23:10|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|0
1630589000000|2021-09-02 13:23:20|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|0
1630589010000|2021-09-02 13:23:30|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|12035.28|0
1630589020000|2021-09-02 13:23:40|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|0
1630589030000|2021-09-02 13:23:50|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|12034.89|0
1630589040000|2021-09-02 13:24:00|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|0
1630589060000|2021-09-02 13:24:20|12035.3|12035.3|12033.99|12033.99|12035.3|12035.3|12033.99|12033.99|0
1630589110000|2021-09-02 13:25:10|12033.84|12033.84|12033.43|12033.43|12033.84|12033.84|12033.43|12033.43|0
1630589120000|2021-09-02 13:25:20|12033.35|12033.35|12033.35|12033.35|12033.35|12033.35|12033.35|12033.35|0
1630589140000|2021-09-02 13:25:40|12033.7|12033.7|12033.7|12033.7|12033.7|12033.7|12033.7|12033.7|0
1630589210000|2021-09-02 13:26:50|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|0
1630589220000|2021-09-02 13:27:00|12033.94|12033.94|12033.94|12033.94|12033.94|12033.94|12033.94|12033.94|0
1630589260000|2021-09-02 13:27:40|12035.35|12035.35|12036.39|12036.39|12036.39|12036.39|12035.35|12035.35|0
1630589270000|2021-09-02 13:27:50|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|12036.18|0
1630589280000|2021-09-02 13:28:00|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|12036.39|0
1630589350000|2021-09-02 13:29:10|12036.43|12036.43|12036.65|12036.65|12036.65|12036.65|12036.43|12036.43|0
1630589360000|2021-09-02 13:29:20|12036.43|12036.43|12036.84|12036.84|12036.84|12036.84|12036.43|12036.43|0
1630589370000|2021-09-02 13:29:30|12037.05|12037.05|12037.27|12037.27|12037.27|12037.27|12037.05|12037.05|0
1630589380000|2021-09-02 13:29:40|12038.5|12038.5|12038.77|12038.77|12038.77|12038.77|12038.5|12038.5|0
1630589390000|2021-09-02 13:29:50|12038.98|12038.98|12039.12|12039.12|12039.2|12039.2|12038.77|12038.77|0
1630589400000|2021-09-02 13:30:00|12038.71|12038.71|12033.24|12033.24|12038.71|12038.71|12033.24|12033.24|0
1630589410000|2021-09-02 13:30:10|12033.65|12033.65|12034.99|12034.99|12034.99|12034.99|12032.98|12032.98|0
1630589420000|2021-09-02 13:30:20|12034.77|12034.77|12033.6|12033.6|12034.77|12034.77|12033.6|12033.6|0
1630589440000|2021-09-02 13:30:40|12034.83|12034.83|12038.95|12038.95|12038.95|12038.95|12034.83|12034.83|0
1630589450000|2021-09-02 13:30:50|12039.36|12039.36|12038.7|12038.7|12039.36|12039.36|12038.7|12038.7|0
1630589460000|2021-09-02 13:31:00|12038.63|12038.63|12038.92|12038.92|12038.92|12038.92|12038.63|12038.63|0
1630589480000|2021-09-02 13:31:20|12039.16|12039.16|12037.39|12037.39|12039.32|12039.32|12037.39|12037.39|0
1630589490000|2021-09-02 13:31:30|12037.15|12037.15|12037.15|12037.15|12037.15|12037.15|12037.15|12037.15|0
1630589500000|2021-09-02 13:31:40|12037.29|12037.29|12034.47|12034.47|12037.29|12037.29|12034.47|12034.47|0
1630589520000|2021-09-02 13:32:00|12033.47|12033.47|12036.15|12036.15|12036.15|12036.15|12033.47|12033.47|0
1630589540000|2021-09-02 13:32:20|12036.56|12036.56|12037.56|12037.56|12037.56|12037.56|12036.56|12036.56|0
1630589550000|2021-09-02 13:32:30|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|12038.92|0
1630589560000|2021-09-02 13:32:40|12039.01|12039.01|12038.04|12038.04|12039.05|12039.05|12038.04|12038.04|0
1630589570000|2021-09-02 13:32:50|12038.19|12038.19|12037.42|12037.42|12038.19|12038.19|12037.42|12037.42|0
1630589580000|2021-09-02 13:33:00|12036.42|12036.42|12037.58|12037.58|12037.58|12037.58|12036.42|12036.42|0
1630589600000|2021-09-02 13:33:20|12037.17|12037.17|12034.83|12034.83|12037.17|12037.17|12034.75|12034.75|0
1630589610000|2021-09-02 13:33:30|12034.85|12034.85|12034.58|12034.58|12034.85|12034.85|12034.42|12034.42|0
1630589630000|2021-09-02 13:33:50|12032.12|12032.12|12030.89|12030.89|12032.12|12032.12|12030.89|12030.89|0
1630589640000|2021-09-02 13:34:00|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|12029.66|0
1630589650000|2021-09-02 13:34:10|12029.7|12029.7|12030.05|12030.05|12030.05|12030.05|12029.7|12029.7|0
1630589700000|2021-09-02 13:35:00|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|0
1630589710000|2021-09-02 13:35:10|12032.47|12032.47|12032.88|12032.88|12032.88|12032.88|12032.47|12032.47|0
1630589730000|2021-09-02 13:35:30|12033.88|12033.88|12033.45|12033.45|12033.88|12033.88|12033.45|12033.45|0
1630589740000|2021-09-02 13:35:40|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|12033.86|0
1630589750000|2021-09-02 13:35:50|12036.32|12036.32|12036.32|12036.32|12036.32|12036.32|12036.32|12036.32|0
1630589760000|2021-09-02 13:36:00|12036.05|12036.05|12036.29|12036.29|12036.29|12036.29|12036.05|12036.05|0
1630589780000|2021-09-02 13:36:20|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|0
1630589790000|2021-09-02 13:36:30|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|12036.29|0
1630589800000|2021-09-02 13:36:40|12037.3|12037.3|12037.64|12037.64|12037.64|12037.64|12037.3|12037.3|0
1630589810000|2021-09-02 13:36:50|12037.88|12037.88|12037.85|12037.85|12037.88|12037.88|12037.64|12037.64|0
1630589820000|2021-09-02 13:37:00|12037.64|12037.64|12035.27|12035.27|12037.64|12037.64|12035.14|12035.14|0
1630589830000|2021-09-02 13:37:10|12034.04|12034.04|12035.05|12035.05|12035.05|12035.05|12034.04|12034.04|0
1630589840000|2021-09-02 13:37:20|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|12034.78|0
1630589850000|2021-09-02 13:37:30|12036.01|12036.01|12036.01|12036.01|12036.01|12036.01|12036.01|12036.01|0
1630589870000|2021-09-02 13:37:50|12036.28|12036.28|12037.51|12037.51|12037.51|12037.51|12036.28|12036.28|0
1630589880000|2021-09-02 13:38:00|12036.28|12036.28|12036.12|12036.12|12036.28|12036.28|12036.12|12036.12|0
1630589890000|2021-09-02 13:38:10|12036.2|12036.2|12037.28|12037.28|12037.43|12037.43|12036.2|12036.2|0
1630589910000|2021-09-02 13:38:30|12036.05|12036.05|12036.05|12036.05|12036.05|12036.05|12036.05|12036.05|0
1630589920000|2021-09-02 13:38:40|12036.13|12036.13|12037.36|12037.36|12037.36|12037.36|12036.13|12036.13|0
1630589930000|2021-09-02 13:38:50|12037.63|12037.63|12037.63|12037.63|12037.63|12037.63|12037.63|12037.63|0
1630589940000|2021-09-02 13:39:00|12036.93|12036.93|12035.78|12035.78|12036.93|12036.93|12035.78|12035.78|0
1630589950000|2021-09-02 13:39:10|12035.64|12035.64|12034.41|12034.41|12035.64|12035.64|12034.41|12034.41|0
1630589960000|2021-09-02 13:39:20|12034.25|12034.25|12034.17|12034.17|12034.25|12034.25|12034.17|12034.17|0
1630589970000|2021-09-02 13:39:30|12034.12|12034.12|12034.01|12034.01|12034.23|12034.23|12034.01|12034.01|0
1630589980000|2021-09-02 13:39:40|12034.07|12034.07|12034.07|12034.07|12034.07|12034.07|12034.07|12034.07|0
1630590000000|2021-09-02 13:40:00|12034.42|12034.42|12033.22|12033.22|12034.42|12034.42|12033.22|12033.22|0
1630590010000|2021-09-02 13:40:10|12033.44|12033.44|12033.44|12033.44|12033.44|12033.44|12033.44|12033.44|0
1630590050000|2021-09-02 13:40:50|12034.44|12034.44|12034.71|12034.71|12034.71|12034.71|12034.44|12034.44|0
1630590060000|2021-09-02 13:41:00|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|12034.93|0
1630590070000|2021-09-02 13:41:10|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|12035.07|0
1630590080000|2021-09-02 13:41:20|12035.11|12035.11|12035.26|12035.26|12035.26|12035.26|12035.11|12035.11|0
1630590090000|2021-09-02 13:41:30|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|0
1630590100000|2021-09-02 13:41:40|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|12036.27|0
1630590110000|2021-09-02 13:41:50|12036.54|12036.54|12036.13|12036.13|12036.54|12036.54|12036.13|12036.13|0
1630590130000|2021-09-02 13:42:10|12036.54|12036.54|12039.31|12039.31|12039.31|12039.31|12036.54|12036.54|0
1630590140000|2021-09-02 13:42:20|12039.53|12039.53|12039.36|12039.36|12039.53|12039.53|12039.36|12039.36|0
1630590170000|2021-09-02 13:42:50|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|12039.14|0
1630590180000|2021-09-02 13:43:00|12039.1|12039.1|12039.1|12039.1|12039.1|12039.1|12039.1|12039.1|0
1630590190000|2021-09-02 13:43:10|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|0
1630590200000|2021-09-02 13:43:20|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|12038.28|0
1630590240000|2021-09-02 13:44:00|12038.2|12038.2|12038.03|12038.03|12038.2|12038.2|12038.03|12038.03|0
1630590250000|2021-09-02 13:44:10|12037.82|12037.82|12037.6|12037.6|12037.82|12037.82|12037.6|12037.6|0
1630590260000|2021-09-02 13:44:20|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|0
1630590270000|2021-09-02 13:44:30|12036.47|12036.47|12036.16|12036.16|12036.47|12036.47|12036.16|12036.16|0
1630590280000|2021-09-02 13:44:40|12035.92|12035.92|12034.69|12034.69|12035.92|12035.92|12034.69|12034.69|0
1630590290000|2021-09-02 13:44:50|12034.22|12034.22|12033.87|12033.87|12034.22|12034.22|12033.87|12033.87|0
1630590310000|2021-09-02 13:45:10|12034.13|12034.13|12037.13|12037.13|12037.37|12037.37|12034.13|12034.13|0
1630590320000|2021-09-02 13:45:20|12037.35|12037.35|12037.11|12037.11|12037.35|12037.35|12037.11|12037.11|0
1630590330000|2021-09-02 13:45:30|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|12036.98|0
1630590340000|2021-09-02 13:45:40|12037.19|12037.19|12034.73|12034.73|12037.19|12037.19|12034.73|12034.73|0
1630590360000|2021-09-02 13:46:00|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|0
1630590370000|2021-09-02 13:46:10|12034.12|12034.12|12034.25|12034.25|12034.25|12034.25|12034.12|12034.12|0
1630590380000|2021-09-02 13:46:20|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|12034.03|0
1630590390000|2021-09-02 13:46:30|12035.27|12035.27|12035.09|12035.09|12035.27|12035.27|12034.92|12034.92|0
1630590400000|2021-09-02 13:46:40|12035.31|12035.31|12035.14|12035.14|12035.31|12035.31|12035.14|12035.14|0
1630590420000|2021-09-02 13:47:00|12034.9|12034.9|12035.07|12035.07|12035.07|12035.07|12034.9|12034.9|0
1630590430000|2021-09-02 13:47:10|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|0
1630590440000|2021-09-02 13:47:20|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|0
1630590460000|2021-09-02 13:47:40|12036.36|12036.36|12036.67|12036.67|12036.67|12036.67|12036.36|12036.36|0
1630590470000|2021-09-02 13:47:50|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|12036.75|0
1630590480000|2021-09-02 13:48:00|12036.51|12036.51|12036.51|12036.51|12036.51|12036.51|12036.51|12036.51|0
1630590490000|2021-09-02 13:48:10|12036.4|12036.4|12036.39|12036.39|12036.4|12036.4|12036.39|12036.39|0
1630590500000|2021-09-02 13:48:20|12036.21|12036.21|12036.31|12036.31|12036.39|12036.39|12036.21|12036.21|0
1630590520000|2021-09-02 13:48:40|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|12036.09|0
1630590540000|2021-09-02 13:49:00|12035.93|12035.93|12035.51|12035.51|12035.93|12035.93|12035.51|12035.51|0
1630590550000|2021-09-02 13:49:10|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|12035.29|0
1630590560000|2021-09-02 13:49:20|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|12035.77|0
1630590600000|2021-09-02 13:50:00|12035.6|12035.6|12035.69|12035.69|12035.86|12035.86|12035.6|12035.6|0
1630590610000|2021-09-02 13:50:10|12035.94|12035.94|12036.51|12036.51|12036.51|12036.51|12035.94|12035.94|0
1630590640000|2021-09-02 13:50:40|12036.29|12036.29|12036.3|12036.3|12036.46|12036.46|12036.29|12036.29|0
1630590660000|2021-09-02 13:51:00|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|12036.13|0
1630590670000|2021-09-02 13:51:10|12036.05|12036.05|12036.28|12036.28|12036.63|12036.63|12035.64|12035.64|0
1630590680000|2021-09-02 13:51:20|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|12035.27|0
1630590690000|2021-09-02 13:51:30|12034.04|12034.04|12032.57|12032.57|12034.04|12034.04|12032.57|12032.57|0
1630590700000|2021-09-02 13:51:40|12032.44|12032.44|12032.5|12032.5|12032.5|12032.5|12032.44|12032.44|0
1630590710000|2021-09-02 13:51:50|12032.84|12032.84|12034.25|12034.25|12034.25|12034.25|12032.84|12032.84|0
1630590720000|2021-09-02 13:52:00|12033.02|12033.02|12031.79|12031.79|12033.02|12033.02|12031.79|12031.79|0
1630590730000|2021-09-02 13:52:10|12031.81|12031.81|12031.81|12031.81|12031.81|12031.81|12031.81|12031.81|0
1630590740000|2021-09-02 13:52:20|12031.83|12031.83|12032.2|12032.2|12032.2|12032.2|12031.83|12031.83|0
1630590760000|2021-09-02 13:52:40|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|12032.04|0
1630590820000|2021-09-02 13:53:40|12034.5|12034.5|12034.5|12034.5|12034.5|12034.5|12034.5|12034.5|0
1630590830000|2021-09-02 13:53:50|12034.86|12034.86|12033.63|12033.63|12034.86|12034.86|12033.63|12033.63|0
1630590840000|2021-09-02 13:54:00|12034.66|12034.66|12033.3|12033.3|12034.66|12034.66|12033.3|12033.3|0
1630590850000|2021-09-02 13:54:10|12033.46|12033.46|12034.69|12034.69|12034.69|12034.69|12033.46|12033.46|0
1630590900000|2021-09-02 13:55:00|12033.46|12033.46|12034.04|12034.04|12034.04|12034.04|12033.46|12033.46|0
1630590910000|2021-09-02 13:55:10|12035.27|12035.27|12035.31|12035.31|12035.31|12035.31|12035.27|12035.27|0
1630590940000|2021-09-02 13:55:40|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|12035.09|0
1630590950000|2021-09-02 13:55:50|12034.68|12034.68|12033.45|12033.45|12034.68|12034.68|12033.45|12033.45|0
1630590960000|2021-09-02 13:56:00|12031.44|12031.44|12030.95|12030.95|12031.44|12031.44|12030.73|12030.73|0
1630590970000|2021-09-02 13:56:10|12031.3|12031.3|12032.53|12032.53|12032.53|12032.53|12031.3|12031.3|0
1630591000000|2021-09-02 13:56:40|12032.87|12032.87|12032.87|12032.87|12032.87|12032.87|12032.87|12032.87|0
1630591010000|2021-09-02 13:56:50|12032.79|12032.79|12030.33|12030.33|12032.79|12032.79|12030.33|12030.33|0
1630591020000|2021-09-02 13:57:00|12030.25|12030.25|12030.25|12030.25|12030.25|12030.25|12030.25|12030.25|0
1630591030000|2021-09-02 13:57:10|12030.42|12030.42|12030.42|12030.42|12030.42|12030.42|12030.42|12030.42|0
1630591040000|2021-09-02 13:57:20|12030.83|12030.83|12033.19|12033.19|12033.19|12033.19|12030.83|12030.83|0
1630591050000|2021-09-02 13:57:30|12035.65|12035.65|12034.42|12034.42|12035.65|12035.65|12033.19|12033.19|0
1630591060000|2021-09-02 13:57:40|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|12033.19|0
1630591070000|2021-09-02 13:57:50|12032.84|12032.84|12031.42|12031.42|12032.84|12032.84|12031.42|12031.42|0
1630591080000|2021-09-02 13:58:00|12030.19|12030.19|12030.19|12030.19|12030.19|12030.19|12030.19|12030.19|0
1630591090000|2021-09-02 13:58:10|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|0
1630591100000|2021-09-02 13:58:20|12030.1|12030.1|12030.18|12030.18|12030.18|12030.18|12030.1|12030.1|0
1630591110000|2021-09-02 13:58:30|12029.91|12029.91|12029.37|12029.37|12029.91|12029.91|12029.37|12029.37|0
1630591120000|2021-09-02 13:58:40|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|0
1630591130000|2021-09-02 13:58:50|12029.54|12029.54|12029.37|12029.37|12029.54|12029.54|12029.37|12029.37|0
1630591140000|2021-09-02 13:59:00|12029.29|12029.29|12029.21|12029.21|12029.29|12029.29|12029.21|12029.21|0
1630591150000|2021-09-02 13:59:10|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|12028.99|0
1630591160000|2021-09-02 13:59:20|12030|12030|12030|12030|12030|12030|12030|12030|0
1630591170000|2021-09-02 13:59:30|12032.46|12032.46|12032.24|12032.24|12032.46|12032.46|12032.24|12032.24|0
1630591180000|2021-09-02 13:59:40|12032.03|12032.03|12031.83|12031.83|12032.04|12032.04|12031.83|12031.83|0
1630591190000|2021-09-02 13:59:50|12032.04|12032.04|12027.61|12027.61|12032.04|12032.04|12027.26|12027.26|0
1630591200000|2021-09-02 14:00:00|12028.61|12028.61|12028.57|12028.57|12028.97|12028.97|12027.96|12027.96|0
1630591210000|2021-09-02 14:00:10|12028.98|12028.98|12028.98|12028.98|12028.98|12028.98|12028.98|12028.98|0
1630591230000|2021-09-02 14:00:30|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|0
1630591240000|2021-09-02 14:00:40|12028.56|12028.56|12028.56|12028.56|12028.56|12028.56|12028.56|12028.56|0
1630591250000|2021-09-02 14:00:50|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|0
1630591260000|2021-09-02 14:01:00|12027.48|12027.48|12026.92|12026.92|12027.48|12027.48|12026.92|12026.92|0
1630591270000|2021-09-02 14:01:10|12026.65|12026.65|12026.65|12026.65|12026.65|12026.65|12026.65|12026.65|0
1630591300000|2021-09-02 14:01:40|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|12025.65|0
1630591310000|2021-09-02 14:01:50|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|0
1630591320000|2021-09-02 14:02:00|12024.88|12024.88|12023.47|12023.47|12024.88|12024.88|12023.47|12023.47|0
1630591350000|2021-09-02 14:02:30|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|12023.31|0
1630591370000|2021-09-02 14:02:50|12023.15|12023.15|12025.46|12025.46|12025.46|12025.46|12023|12023|0
1630591380000|2021-09-02 14:03:00|12025.3|12025.3|12025.52|12025.52|12025.52|12025.52|12025.3|12025.3|0
1630591390000|2021-09-02 14:03:10|12025.71|12025.71|12024.51|12024.51|12025.79|12025.79|12024.51|12024.51|0
1630591400000|2021-09-02 14:03:20|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|12024.7|0
1630591410000|2021-09-02 14:03:30|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|12024.53|0
1630591420000|2021-09-02 14:03:40|12024.61|12024.61|12024.03|12024.03|12024.61|12024.61|12024.03|12024.03|0
1630591450000|2021-09-02 14:04:10|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|12023.82|0
1630591460000|2021-09-02 14:04:20|12020.12|12020.12|12019.42|12019.42|12020.65|12020.65|12018.18|12018.18|0
1630591470000|2021-09-02 14:04:30|12018.18|12018.18|12017.18|12017.18|12018.18|12018.18|12017.18|12017.18|0
1630591480000|2021-09-02 14:04:40|12016.77|12016.77|12015.36|12015.36|12016.77|12016.77|12015.36|12015.36|0
1630591490000|2021-09-02 14:04:50|12013.94|12013.94|12012.47|12012.47|12013.94|12013.94|12012.47|12012.47|0
1630591500000|2021-09-02 14:05:00|12010.46|12010.46|12010.43|12010.43|12010.65|12010.65|12010.43|12010.43|0
1630591510000|2021-09-02 14:05:10|12009.43|12009.43|12010.87|12010.87|12010.87|12010.87|12009.43|12009.43|0
1630591520000|2021-09-02 14:05:20|12010.66|12010.66|12010.66|12010.66|12010.66|12010.66|12010.66|12010.66|0
1630591530000|2021-09-02 14:05:30|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|12010.87|0
1630591550000|2021-09-02 14:05:50|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|12011.23|0
1630591560000|2021-09-02 14:06:00|12011.44|12011.44|12011.23|12011.23|12011.44|12011.44|12011.23|12011.23|0
1630591570000|2021-09-02 14:06:10|12011.7|12011.7|12011.94|12011.94|12011.94|12011.94|12011.7|12011.7|0
1630591580000|2021-09-02 14:06:20|12010.94|12010.94|12011.47|12011.47|12011.47|12011.47|12010.75|12010.75|0
1630591590000|2021-09-02 14:06:30|12011.23|12011.23|12012.62|12012.62|12012.62|12012.62|12011.23|12011.23|0
1630591600000|2021-09-02 14:06:40|12013.85|12013.85|12014.31|12014.31|12014.74|12014.74|12013.49|12013.49|0
1630591610000|2021-09-02 14:06:50|12013.49|12013.49|12013.28|12013.28|12014.72|12014.72|12013.28|12013.28|0
1630591620000|2021-09-02 14:07:00|12015.74|12015.74|12014.75|12014.75|12015.75|12015.75|12014.75|12014.75|0
1630591640000|2021-09-02 14:07:20|12015.57|12015.57|12016.36|12016.36|12016.36|12016.36|12015.35|12015.35|0
1630591650000|2021-09-02 14:07:30|12013.89|12013.89|12016.36|12016.36|12016.36|12016.36|12013.89|12013.89|0
1630591660000|2021-09-02 14:07:40|12016|12016|12015.84|12015.84|12016|12016|12015.84|12015.84|0
1630591670000|2021-09-02 14:07:50|12015.99|12015.99|12012.11|12012.11|12015.99|12015.99|12012.11|12012.11|0
1630591680000|2021-09-02 14:08:00|12012.02|12012.02|12012.02|12012.02|12012.02|12012.02|12012.02|12012.02|0
1630591690000|2021-09-02 14:08:10|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|0
1630591700000|2021-09-02 14:08:20|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|0
1630591710000|2021-09-02 14:08:30|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|0
1630591720000|2021-09-02 14:08:40|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|12012.95|0
1630591730000|2021-09-02 14:08:50|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|12012.59|0
1630591740000|2021-09-02 14:09:00|12012.18|12012.18|12011.18|12011.18|12012.18|12012.18|12011.18|12011.18|0
1630591760000|2021-09-02 14:09:20|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|12011.59|0
1630591770000|2021-09-02 14:09:30|12011.18|12011.18|12010.92|12010.92|12011.18|12011.18|12010.92|12010.92|0
1630591780000|2021-09-02 14:09:40|12013.38|12013.38|12013.21|12013.21|12014.79|12014.79|12013.21|12013.21|0
1630591790000|2021-09-02 14:09:50|12012.99|12012.99|12011.56|12011.56|12012.99|12012.99|12011.56|12011.56|0
1630591800000|2021-09-02 14:10:00|12011.34|12011.34|12010.35|12010.35|12011.34|12011.34|12010.34|12010.34|0
1630591810000|2021-09-02 14:10:10|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|12009.34|0
1630591820000|2021-09-02 14:10:20|12009.42|12009.42|12009.34|12009.34|12009.42|12009.42|12009.34|12009.34|0
1630591830000|2021-09-02 14:10:30|12010.57|12010.57|12010.36|12010.36|12010.57|12010.57|12010.36|12010.36|0
1630591840000|2021-09-02 14:10:40|12010.71|12010.71|12010.55|12010.55|12010.71|12010.71|12010.55|12010.55|0
1630591850000|2021-09-02 14:10:50|12010.96|12010.96|12013.55|12013.55|12013.55|12013.55|12010.96|12010.96|0
1630591860000|2021-09-02 14:11:00|12013.48|12013.48|12013.68|12013.68|12013.68|12013.68|12013.48|12013.48|0
1630591870000|2021-09-02 14:11:10|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|12013.95|0
1630591880000|2021-09-02 14:11:20|12014|12014|12011.54|12011.54|12014|12014|12011.54|12011.54|0
1630591890000|2021-09-02 14:11:30|12014|12014|12014|12014|12014|12014|12014|12014|0
1630591900000|2021-09-02 14:11:40|12014.17|12014.17|12015.18|12015.18|12015.18|12015.18|12014.17|12014.17|0
1630591910000|2021-09-02 14:11:50|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|12015.31|0
1630591930000|2021-09-02 14:12:10|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|0
1630591950000|2021-09-02 14:12:30|12015.56|12015.56|12015.52|12015.52|12015.73|12015.73|12015.52|12015.52|0
1630591960000|2021-09-02 14:12:40|12015.35|12015.35|12015.18|12015.18|12015.35|12015.35|12015.18|12015.18|0
1630592010000|2021-09-02 14:13:30|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|12015.39|0
1630592020000|2021-09-02 14:13:40|12018.17|12018.17|12018.52|12018.52|12018.52|12018.52|12018.17|12018.17|0
1630592040000|2021-09-02 14:14:00|12018.39|12018.39|12015.93|12015.93|12018.39|12018.39|12015.93|12015.93|0
1630592050000|2021-09-02 14:14:10|12018.39|12018.39|12018.39|12018.39|12018.39|12018.39|12018.39|12018.39|0
1630592060000|2021-09-02 14:14:20|12018.31|12018.31|12016.26|12016.26|12018.31|12018.31|12015.85|12015.85|0
1630592070000|2021-09-02 14:14:30|12017.26|12017.26|12019.89|12019.89|12019.89|12019.89|12017.26|12017.26|0
1630592080000|2021-09-02 14:14:40|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|12020.11|0
1630592090000|2021-09-02 14:14:50|12020.24|12020.24|12020.24|12020.24|12020.37|12020.37|12020.24|12020.24|0
1630592110000|2021-09-02 14:15:10|12020.48|12020.48|12019.91|12019.91|12020.48|12020.48|12019.91|12019.91|0
1630592120000|2021-09-02 14:15:20|12018.91|12018.91|12019.72|12019.72|12019.72|12019.72|12018.91|12018.91|0
1630592130000|2021-09-02 14:15:30|12019.45|12019.45|12019.24|12019.24|12019.45|12019.45|12019.24|12019.24|0
1630592150000|2021-09-02 14:15:50|12018.01|12018.01|12018.01|12018.01|12018.01|12018.01|12018.01|12018.01|0
1630592160000|2021-09-02 14:16:00|12019.24|12019.24|12019.4|12019.4|12019.4|12019.4|12019.24|12019.24|0
1630592170000|2021-09-02 14:16:10|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|12019.24|0
1630592180000|2021-09-02 14:16:20|12019.46|12019.46|12018.83|12018.83|12019.46|12019.46|12018.83|12018.83|0
1630592190000|2021-09-02 14:16:30|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|12019.05|0
1630592230000|2021-09-02 14:17:10|12019.46|12019.46|12019.72|12019.72|12019.87|12019.87|12019.46|12019.46|0
1630592240000|2021-09-02 14:17:20|12019.5|12019.5|12018.36|12018.36|12019.5|12019.5|12018.36|12018.36|0
1630592270000|2021-09-02 14:17:50|12018.42|12018.42|12018.42|12018.42|12018.42|12018.42|12018.42|12018.42|0
1630592290000|2021-09-02 14:18:10|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|12018.5|0
1630592300000|2021-09-02 14:18:20|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|0
1630592320000|2021-09-02 14:18:40|12020.92|12020.92|12020.92|12020.92|12020.92|12020.92|12020.92|12020.92|0
1630592330000|2021-09-02 14:18:50|12022.15|12022.15|12022.15|12022.15|12022.15|12022.15|12022.15|12022.15|0
1630592360000|2021-09-02 14:19:20|12022.58|12022.58|12022.64|12022.64|12022.64|12022.64|12022.5|12022.5|0
1630592370000|2021-09-02 14:19:30|12021.64|12021.64|12021.64|12021.64|12021.64|12021.64|12021.64|12021.64|0
1630592400000|2021-09-02 14:20:00|12021.12|12021.12|12020.89|12020.89|12021.12|12021.12|12020.89|12020.89|0
1630592420000|2021-09-02 14:20:20|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|12020.81|0
1630592430000|2021-09-02 14:20:30|12020.79|12020.79|12020.77|12020.77|12020.79|12020.79|12020.77|12020.77|0
1630592460000|2021-09-02 14:21:00|12020.69|12020.69|12020.21|12020.21|12020.69|12020.69|12020.21|12020.21|0
1630592510000|2021-09-02 14:21:50|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|0
1630592520000|2021-09-02 14:22:00|12020.13|12020.13|12020.21|12020.21|12020.21|12020.21|12020.13|12020.13|0
1630592530000|2021-09-02 14:22:10|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|12020.37|0
1630592540000|2021-09-02 14:22:20|12020.45|12020.45|12022.38|12022.38|12022.46|12022.46|12020.45|12020.45|0
1630592550000|2021-09-02 14:22:30|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|12022.79|0
1630592560000|2021-09-02 14:22:40|12021.78|12021.78|12021.78|12021.78|12021.78|12021.78|12021.78|12021.78|0
1630592570000|2021-09-02 14:22:50|12021.43|12021.43|12020.66|12020.66|12021.43|12021.43|12020.66|12020.66|0
1630592580000|2021-09-02 14:23:00|12020.74|12020.74|12020.89|12020.89|12020.89|12020.89|12020.74|12020.74|0
1630592590000|2021-09-02 14:23:10|12021.4|12021.4|12020.4|12020.4|12021.4|12021.4|12020.4|12020.4|0
1630592620000|2021-09-02 14:23:40|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|12020.61|0
1630592640000|2021-09-02 14:24:00|12020.53|12020.53|12020.25|12020.25|12020.53|12020.53|12020.25|12020.25|0
1630592650000|2021-09-02 14:24:10|12020.46|12020.46|12019.98|12019.98|12020.46|12020.46|12019.98|12019.98|0
1630592660000|2021-09-02 14:24:20|12020.2|12020.2|12020.49|12020.49|12020.49|12020.49|12020.2|12020.2|0
1630592670000|2021-09-02 14:24:30|12020.55|12020.55|12020.57|12020.57|12020.57|12020.57|12020.51|12020.51|0
1630592710000|2021-09-02 14:25:10|12020.72|12020.72|12020.72|12020.72|12020.72|12020.72|12020.72|12020.72|0
1630592730000|2021-09-02 14:25:30|12021.07|12021.07|12020.86|12020.86|12021.07|12021.07|12020.86|12020.86|0
1630592760000|2021-09-02 14:26:00|12020.72|12020.72|12020.59|12020.59|12020.72|12020.72|12020.59|12020.59|0
1630592770000|2021-09-02 14:26:10|12020.72|12020.72|12020.96|12020.96|12020.96|12020.96|12020.72|12020.72|0
1630592790000|2021-09-02 14:26:30|12021.37|12021.37|12022.6|12022.6|12022.6|12022.6|12021.37|12021.37|0
1630592810000|2021-09-02 14:26:50|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|12022.39|0
1630592820000|2021-09-02 14:27:00|12022.6|12022.6|12023.01|12023.01|12023.01|12023.01|12022.6|12022.6|0
1630592830000|2021-09-02 14:27:10|12025.02|12025.02|12024.86|12024.86|12025.02|12025.02|12024.78|12024.78|0
1630592840000|2021-09-02 14:27:20|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|12025.22|0
1630592870000|2021-09-02 14:27:50|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|12025.06|0
1630592900000|2021-09-02 14:28:20|12025.14|12025.14|12025.4|12025.4|12025.4|12025.4|12025.14|12025.14|0
1630592910000|2021-09-02 14:28:30|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|0
1630592920000|2021-09-02 14:28:40|12025.98|12025.98|12026.62|12026.62|12026.62|12026.62|12025.98|12025.98|0
1630592930000|2021-09-02 14:28:50|12027.63|12027.63|12027.72|12027.72|12027.97|12027.97|12027.63|12027.63|0
1630592940000|2021-09-02 14:29:00|12026.72|12026.72|12026.72|12026.72|12026.72|12026.72|12026.72|12026.72|0
1630592970000|2021-09-02 14:29:30|12027.23|12027.23|12028.16|12028.16|12028.16|12028.16|12027.03|12027.03|0
1630592980000|2021-09-02 14:29:40|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1630592990000|2021-09-02 14:29:50|12029.61|12029.61|12029.61|12029.61|12029.61|12029.61|12029.53|12029.53|0
1630593000000|2021-09-02 14:30:00|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1630593010000|2021-09-02 14:30:10|12026.93|12026.93|12024.47|12024.47|12026.93|12026.93|12024.47|12024.47|0
1630593020000|2021-09-02 14:30:20|12025.7|12025.7|12024.47|12024.47|12025.7|12025.7|12024.47|12024.47|0
1630593050000|2021-09-02 14:30:50|12024.39|12024.39|12024.39|12024.39|12024.39|12024.39|12024.39|12024.39|0
1630593060000|2021-09-02 14:31:00|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|12025.62|0
1630593070000|2021-09-02 14:31:10|12025.21|12025.21|12024.59|12024.59|12025.21|12025.21|12024.59|12024.59|0
1630593080000|2021-09-02 14:31:20|12023.36|12023.36|12023.36|12023.36|12023.36|12023.36|12023.36|12023.36|0
1630593090000|2021-09-02 14:31:30|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|12024.36|0
1630593120000|2021-09-02 14:32:00|12024.24|12024.24|12024.67|12024.67|12024.67|12024.67|12024.24|12024.24|0
1630593140000|2021-09-02 14:32:20|12024.32|12024.32|12024.48|12024.48|12024.48|12024.48|12024.32|12024.32|0
1630593150000|2021-09-02 14:32:30|12024.13|12024.13|12023.12|12023.12|12024.13|12024.13|12023.12|12023.12|0
1630593160000|2021-09-02 14:32:40|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|12022.77|0
1630593170000|2021-09-02 14:32:50|12024|12024|12024.26|12024.26|12024.39|12024.39|12024|12024|0
1630593180000|2021-09-02 14:33:00|12024.39|12024.39|12024.26|12024.26|12024.39|12024.39|12024.26|12024.26|0
1630593190000|2021-09-02 14:33:10|12024.48|12024.48|12024.56|12024.56|12024.61|12024.61|12024.48|12024.48|0
1630593210000|2021-09-02 14:33:30|12024.29|12024.29|12024.29|12024.29|12024.29|12024.29|12024.29|12024.29|0
1630593220000|2021-09-02 14:33:40|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|0
1630593240000|2021-09-02 14:34:00|12025.46|12025.46|12024.46|12024.46|12025.46|12025.46|12024.46|12024.46|0
1630593250000|2021-09-02 14:34:10|12024.63|12024.63|12024.71|12024.71|12024.71|12024.71|12024.63|12024.63|0
1630593280000|2021-09-02 14:34:40|12024.54|12024.54|12024.54|12024.54|12024.54|12024.54|12024.54|12024.54|0
1630593310000|2021-09-02 14:35:10|12025.77|12025.77|12022.08|12022.08|12025.77|12025.77|12020.85|12020.85|0
1630593320000|2021-09-02 14:35:20|12021.72|12021.72|12022.52|12022.52|12022.87|12022.87|12021.64|12021.64|0
1630593330000|2021-09-02 14:35:30|12022.11|12022.11|12022.11|12022.11|12022.11|12022.11|12022.11|12022.11|0
1630593340000|2021-09-02 14:35:40|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|0
1630593360000|2021-09-02 14:36:00|12021.03|12021.03|12020.62|12020.62|12021.03|12021.03|12020.62|12020.62|0
1630593370000|2021-09-02 14:36:10|12019.39|12019.39|12018.16|12018.16|12019.39|12019.39|12018.16|12018.16|0
1630593390000|2021-09-02 14:36:30|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|12017.37|0
1630593400000|2021-09-02 14:36:40|12016.96|12016.96|12015.96|12015.96|12016.96|12016.96|12015.96|12015.96|0
1630593410000|2021-09-02 14:36:50|12015.55|12015.55|12015.55|12015.55|12015.96|12015.96|12015.55|12015.55|0
1630593420000|2021-09-02 14:37:00|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|0
1630593430000|2021-09-02 14:37:10|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|12014.79|0
1630593470000|2021-09-02 14:37:50|12015.2|12015.2|12014.93|12014.93|12015.2|12015.2|12014.93|12014.93|0
1630593500000|2021-09-02 14:38:20|12014.78|12014.78|12012.41|12012.41|12014.78|12014.78|12012.4|12012.4|0
1630593510000|2021-09-02 14:38:30|12011.18|12011.18|12008.05|12008.05|12011.18|12011.18|12008.05|12008.05|0
1630593520000|2021-09-02 14:38:40|12008|12008|12008.1|12008.1|12008.1|12008.1|12008|12008|0
1630593530000|2021-09-02 14:38:50|12007.66|12007.66|12007.07|12007.07|12007.66|12007.66|12007.07|12007.07|0
1630593540000|2021-09-02 14:39:00|12006.81|12006.81|12007.02|12007.02|12007.02|12007.02|12006.81|12006.81|0
1630593550000|2021-09-02 14:39:10|12007.37|12007.37|12007.72|12007.72|12007.72|12007.72|12007.36|12007.36|0
1630593560000|2021-09-02 14:39:20|12007.5|12007.5|12009.27|12009.27|12009.27|12009.27|12007.5|12007.5|0
1630593570000|2021-09-02 14:39:30|12009.62|12009.62|12009.62|12009.62|12009.62|12009.62|12009.62|12009.62|0
1630593590000|2021-09-02 14:39:50|12009.51|12009.51|12009.53|12009.53|12009.53|12009.53|12009.51|12009.51|0
1630593600000|2021-09-02 14:40:00|12009.59|12009.59|12009.75|12009.75|12010.05|12010.05|12009.59|12009.59|0
1630593610000|2021-09-02 14:40:10|12010.76|12010.76|12010.99|12010.99|12010.99|12010.99|12010.76|12010.76|0
1630593620000|2021-09-02 14:40:20|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|12009.76|0
1630593630000|2021-09-02 14:40:30|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|12010.77|0
1630593650000|2021-09-02 14:40:50|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|12010.69|0
1630593680000|2021-09-02 14:41:20|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|12011.03|0
1630593690000|2021-09-02 14:41:30|12011.29|12011.29|12011.03|12011.03|12011.29|12011.29|12011.03|12011.03|0
1630593710000|2021-09-02 14:41:50|12013.49|12013.49|12012.26|12012.26|12013.49|12013.49|12012.26|12012.26|0
1630593720000|2021-09-02 14:42:00|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|12012.04|0
1630593730000|2021-09-02 14:42:10|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|12013.27|0
1630593750000|2021-09-02 14:42:30|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|12013.01|0
1630593770000|2021-09-02 14:42:50|12013.22|12013.22|12014.45|12014.45|12014.45|12014.45|12013.22|12013.22|0
1630593780000|2021-09-02 14:43:00|12015.46|12015.46|12016.54|12016.54|12016.54|12016.54|12015.46|12015.46|0
1630593790000|2021-09-02 14:43:10|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|12016.3|0
1630593800000|2021-09-02 14:43:20|12016.44|12016.44|12016.57|12016.57|12016.57|12016.57|12016.44|12016.44|0
1630593810000|2021-09-02 14:43:30|12016.98|12016.98|12016.76|12016.76|12016.98|12016.98|12016.76|12016.76|0
1630593850000|2021-09-02 14:44:10|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|0
1630593860000|2021-09-02 14:44:20|12017.82|12017.82|12017.65|12017.65|12017.82|12017.82|12017.65|12017.65|0
1630593870000|2021-09-02 14:44:30|12017.41|12017.41|12017.88|12017.88|12017.88|12017.88|12017.41|12017.41|0
1630593880000|2021-09-02 14:44:40|12018.31|12018.31|12018.53|12018.53|12018.53|12018.53|12018.31|12018.31|0
1630593890000|2021-09-02 14:44:50|12018.31|12018.31|12018.56|12018.56|12018.56|12018.56|12018.09|12018.09|0
1630593900000|2021-09-02 14:45:00|12018.69|12018.69|12017.83|12017.83|12018.69|12018.69|12017.83|12017.83|0
1630593920000|2021-09-02 14:45:20|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|12017.61|0
1630593930000|2021-09-02 14:45:30|12017.77|12017.77|12017.77|12017.77|12017.77|12017.77|12017.77|12017.77|0
1630593940000|2021-09-02 14:45:40|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|12017.99|0
1630593950000|2021-09-02 14:45:50|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|12019.22|0
1630593980000|2021-09-02 14:46:20|12019.07|12019.07|12019.02|12019.02|12019.07|12019.07|12019.02|12019.02|0
1630594010000|2021-09-02 14:46:50|12019.12|12019.12|12019.63|12019.63|12019.63|12019.63|12019.12|12019.12|0
1630594020000|2021-09-02 14:47:00|12019.85|12019.85|12019.85|12019.85|12019.85|12019.85|12019.85|12019.85|0
1630594030000|2021-09-02 14:47:10|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|12019.98|0
1630594040000|2021-09-02 14:47:20|12018.75|12018.75|12018.58|12018.58|12018.75|12018.75|12017.44|12017.44|0
1630594050000|2021-09-02 14:47:30|12019.81|12019.81|12020.03|12020.03|12020.03|12020.03|12019.81|12019.81|0
1630594070000|2021-09-02 14:47:50|12019.81|12019.81|12020.97|12020.97|12021.97|12021.97|12019.81|12019.81|0
1630594090000|2021-09-02 14:48:10|12019.96|12019.96|12022.04|12022.04|12022.04|12022.04|12019.96|12019.96|0
1630594100000|2021-09-02 14:48:20|12022.25|12022.25|12022.12|12022.12|12022.25|12022.25|12022.12|12022.12|0
1630594110000|2021-09-02 14:48:30|12023.35|12023.35|12023.35|12023.35|12023.35|12023.35|12023.35|12023.35|0
1630594120000|2021-09-02 14:48:40|12023.76|12023.76|12024.02|12024.02|12024.02|12024.02|12023.76|12023.76|0
1630594130000|2021-09-02 14:48:50|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|12025.25|0
1630594140000|2021-09-02 14:49:00|12025.52|12025.52|12025.99|12025.99|12025.99|12025.99|12025.52|12025.52|0
1630594160000|2021-09-02 14:49:20|12026.12|12026.12|12026.2|12026.2|12026.2|12026.2|12025.99|12025.99|0
1630594170000|2021-09-02 14:49:30|12026.07|12026.07|12027.48|12027.48|12027.48|12027.48|12026.07|12026.07|0
1630594210000|2021-09-02 14:50:10|12027.08|12027.08|12026.07|12026.07|12027.08|12027.08|12026.07|12026.07|0
1630594220000|2021-09-02 14:50:20|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|12026.24|0
1630594260000|2021-09-02 14:51:00|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|12025.72|0
1630594270000|2021-09-02 14:51:10|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|0
1630594280000|2021-09-02 14:51:20|12025.88|12025.88|12025.96|12025.96|12025.96|12025.96|12025.88|12025.88|0
1630594290000|2021-09-02 14:51:30|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|12026.97|0
1630594300000|2021-09-02 14:51:40|12027.21|12027.21|12028.03|12028.03|12028.03|12028.03|12027.21|12027.21|0
1630594310000|2021-09-02 14:51:50|12028.16|12028.16|12028.16|12028.16|12028.16|12028.16|12028.16|12028.16|0
1630594320000|2021-09-02 14:52:00|12029.39|12029.39|12029.66|12029.66|12029.66|12029.66|12029.39|12029.39|0
1630594330000|2021-09-02 14:52:10|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|12029.74|0
1630594340000|2021-09-02 14:52:20|12029.5|12029.5|12029.13|12029.13|12029.85|12029.85|12029.13|12029.13|0
1630594350000|2021-09-02 14:52:30|12029.37|12029.37|12029.15|12029.15|12029.37|12029.37|12029.15|12029.15|0
1630594360000|2021-09-02 14:52:40|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1630594380000|2021-09-02 14:53:00|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|12029.56|0
1630594390000|2021-09-02 14:53:10|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|0
1630594410000|2021-09-02 14:53:30|12029.97|12029.97|12029.97|12029.97|12029.97|12029.97|12029.97|12029.97|0
1630594420000|2021-09-02 14:53:40|12030.26|12030.26|12030.26|12030.26|12030.26|12030.26|12030.26|12030.26|0
1630594430000|2021-09-02 14:53:50|12030.1|12030.1|12029.95|12029.95|12030.1|12030.1|12029.95|12029.95|0
1630594440000|2021-09-02 14:54:00|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|12029.78|0
1630594470000|2021-09-02 14:54:30|12029.63|12029.63|12030.76|12030.76|12030.76|12030.76|12029.63|12029.63|0
1630594500000|2021-09-02 14:55:00|12031.28|12031.28|12031.28|12031.28|12031.28|12031.28|12031.28|12031.28|0
1630594520000|2021-09-02 14:55:20|12031.14|12031.14|12030.97|12030.97|12031.14|12031.14|12030.97|12030.97|0
1630594530000|2021-09-02 14:55:30|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|0
1630594540000|2021-09-02 14:55:40|12031.1|12031.1|12031.45|12031.45|12031.45|12031.45|12031.1|12031.1|0
1630594550000|2021-09-02 14:55:50|12031.62|12031.62|12032.63|12032.63|12032.63|12032.63|12031.62|12031.62|0
1630594560000|2021-09-02 14:56:00|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|0
1630594570000|2021-09-02 14:56:10|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|0
1630594580000|2021-09-02 14:56:20|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|0
1630594590000|2021-09-02 14:56:30|12032.71|12032.71|12032.71|12032.71|12032.71|12032.71|12032.71|12032.71|0
1630594600000|2021-09-02 14:56:40|12032.95|12032.95|12032.55|12032.55|12032.95|12032.95|12032.55|12032.55|0
1630594610000|2021-09-02 14:56:50|12032.68|12032.68|12032.55|12032.55|12032.81|12032.81|12032.55|12032.55|0
1630594620000|2021-09-02 14:57:00|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|12032.38|0
1630594630000|2021-09-02 14:57:10|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|12032.55|0
1630594640000|2021-09-02 14:57:20|12032.68|12032.68|12032.57|12032.57|12032.68|12032.68|12032.57|12032.57|0
1630594660000|2021-09-02 14:57:40|12031.57|12031.57|12030.56|12030.56|12031.57|12031.57|12030.56|12030.56|0
1630594680000|2021-09-02 14:58:00|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|12029.75|0
1630594690000|2021-09-02 14:58:10|12029.39|12029.39|12029.04|12029.04|12029.39|12029.39|12029.04|12029.04|0
1630594700000|2021-09-02 14:58:20|12028.88|12028.88|12028.8|12028.8|12028.88|12028.88|12028.8|12028.8|0
1630594710000|2021-09-02 14:58:30|12028.7|12028.7|12028.83|12028.83|12028.83|12028.83|12028.7|12028.7|0
1630594720000|2021-09-02 14:58:40|12029.04|12029.04|12028.8|12028.8|12029.04|12029.04|12028.8|12028.8|0
1630594730000|2021-09-02 14:58:50|12028.54|12028.54|12028.78|12028.78|12028.78|12028.78|12028.54|12028.54|0
1630594740000|2021-09-02 14:59:00|12029.29|12029.29|12029|12029|12029.29|12029.29|12029|12029|0
1630594760000|2021-09-02 14:59:20|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|0
1630594780000|2021-09-02 14:59:40|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|0
1630594790000|2021-09-02 14:59:50|12026.19|12026.19|12027.9|12027.9|12027.9|12027.9|12026.19|12026.19|0
1630594800000|2021-09-02 15:00:00|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|0
1630594820000|2021-09-02 15:00:20|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|0
1630594850000|2021-09-02 15:00:50|12030.11|12030.11|12030.21|12030.21|12030.21|12030.21|12030.11|12030.11|0
1630594890000|2021-09-02 15:01:30|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|12029.21|0
1630594910000|2021-09-02 15:01:50|12029.13|12029.13|12028.91|12028.91|12029.13|12029.13|12028.91|12028.91|0
1630594930000|2021-09-02 15:02:10|12028.83|12028.83|12027.94|12027.94|12028.83|12028.83|12027.83|12027.83|0
1630594940000|2021-09-02 15:02:20|12027.5|12027.5|12026.99|12026.99|12027.5|12027.5|12026.99|12026.99|0
1630594950000|2021-09-02 15:02:30|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|0
1630594960000|2021-09-02 15:02:40|12028.21|12028.21|12028.21|12028.21|12028.21|12028.21|12028.21|12028.21|0
1630594980000|2021-09-02 15:03:00|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|0
1630594990000|2021-09-02 15:03:10|12029|12029|12029|12029|12029|12029|12029|12029|0
1630595000000|2021-09-02 15:03:20|12027.77|12027.77|12027.77|12027.77|12027.77|12027.77|12027.77|12027.77|0
1630595020000|2021-09-02 15:03:40|12027.9|12027.9|12027.77|12027.77|12027.9|12027.9|12027.77|12027.77|0
1630595030000|2021-09-02 15:03:50|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|12027.55|0
1630595040000|2021-09-02 15:04:00|12027.77|12027.77|12027.77|12027.77|12027.77|12027.77|12027.77|12027.77|0
1630595050000|2021-09-02 15:04:10|12029|12029|12029|12029|12029|12029|12029|12029|0
1630595060000|2021-09-02 15:04:20|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|12028.78|0
1630595070000|2021-09-02 15:04:30|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|0
1630595080000|2021-09-02 15:04:40|12027.96|12027.96|12028.37|12028.37|12028.37|12028.37|12027.96|12027.96|0
1630595090000|2021-09-02 15:04:50|12028.59|12028.59|12028.59|12028.59|12028.59|12028.59|12028.59|12028.59|0
1630595110000|2021-09-02 15:05:10|12028.76|12028.76|12028.93|12028.93|12028.93|12028.93|12028.76|12028.76|0
1630595120000|2021-09-02 15:05:20|12029.28|12029.28|12029.36|12029.36|12029.36|12029.36|12029.28|12029.28|0
1630595130000|2021-09-02 15:05:30|12029.15|12029.15|12030.15|12030.15|12030.15|12030.15|12029.15|12029.15|0
1630595140000|2021-09-02 15:05:40|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|12030.39|0
1630595160000|2021-09-02 15:06:00|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|12030.04|0
1630595190000|2021-09-02 15:06:30|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|0
1630595200000|2021-09-02 15:06:40|12028.57|12028.57|12028.57|12028.57|12028.57|12028.57|12028.57|12028.57|0
1630595210000|2021-09-02 15:06:50|12028.77|12028.77|12027.66|12027.66|12028.82|12028.82|12027.59|12027.59|0
1630595220000|2021-09-02 15:07:00|12027.79|12027.79|12028.01|12028.01|12028.01|12028.01|12027.79|12027.79|0
1630595240000|2021-09-02 15:07:20|12029.24|12029.24|12029.55|12029.55|12029.55|12029.55|12029.24|12029.24|0
1630595260000|2021-09-02 15:07:40|12028.32|12028.32|12028.32|12028.32|12028.32|12028.32|12028.32|12028.32|0
1630595270000|2021-09-02 15:07:50|12028.1|12028.1|12028.03|12028.03|12028.1|12028.1|12028.03|12028.03|0
1630595300000|2021-09-02 15:08:20|12026.8|12026.8|12025.79|12025.79|12026.8|12026.8|12025.79|12025.79|0
1630595310000|2021-09-02 15:08:30|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|0
1630595320000|2021-09-02 15:08:40|12026.1|12026.1|12026.42|12026.42|12026.5|12026.5|12026.1|12026.1|0
1630595330000|2021-09-02 15:08:50|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|0
1630595380000|2021-09-02 15:09:40|12026.96|12026.96|12026.96|12026.96|12026.96|12026.96|12026.96|12026.96|0
1630595390000|2021-09-02 15:09:50|12027.32|12027.32|12026.93|12026.93|12027.32|12027.32|12026.93|12026.93|0
1630595400000|2021-09-02 15:10:00|12027.09|12027.09|12027.57|12027.57|12027.57|12027.57|12027.09|12027.09|0
1630595410000|2021-09-02 15:10:10|12027.79|12027.79|12028.27|12028.27|12028.27|12028.27|12027.79|12027.79|0
1630595420000|2021-09-02 15:10:20|12027.92|12027.92|12027.7|12027.7|12027.92|12027.92|12027.7|12027.7|0
1630595430000|2021-09-02 15:10:30|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|0
1630595460000|2021-09-02 15:11:00|12027.82|12027.82|12028.12|12028.12|12028.12|12028.12|12027.82|12027.82|0
1630595480000|2021-09-02 15:11:20|12029.13|12029.13|12029.2|12029.2|12029.2|12029.2|12029.13|12029.13|0
1630595500000|2021-09-02 15:11:40|12029.42|12029.42|12029.83|12029.83|12029.83|12029.83|12029.42|12029.42|0
1630595510000|2021-09-02 15:11:50|12031.06|12031.06|12030.89|12030.89|12031.06|12031.06|12030.89|12030.89|0
1630595560000|2021-09-02 15:12:40|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|12031.02|0
1630595570000|2021-09-02 15:12:50|12030.89|12030.89|12029.48|12029.48|12030.89|12030.89|12029.48|12029.48|0
1630595580000|2021-09-02 15:13:00|12029.56|12029.56|12029.82|12029.82|12029.82|12029.82|12029.56|12029.56|0
1630595590000|2021-09-02 15:13:10|12030.06|12030.06|12029.22|12029.22|12030.23|12030.23|12029.22|12029.22|0
1630595600000|2021-09-02 15:13:20|12029.01|12029.01|12029.44|12029.44|12029.44|12029.44|12029.01|12029.01|0
1630595610000|2021-09-02 15:13:30|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|0
1630595620000|2021-09-02 15:13:40|12029.03|12029.03|12029.14|12029.14|12029.14|12029.14|12029.03|12029.03|0
1630595640000|2021-09-02 15:14:00|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|0
1630595650000|2021-09-02 15:14:10|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|0
1630595670000|2021-09-02 15:14:30|12029.57|12029.57|12029.14|12029.14|12029.57|12029.57|12029.14|12029.14|0
1630595680000|2021-09-02 15:14:40|12029|12029|12028.52|12028.52|12029|12029|12028.52|12028.52|0
1630595690000|2021-09-02 15:14:50|12028.28|12028.28|12028.01|12028.01|12028.28|12028.28|12027.79|12027.79|0
1630595700000|2021-09-02 15:15:00|12027.93|12027.93|12028.19|12028.19|12028.19|12028.19|12027.85|12027.85|0
1630595710000|2021-09-02 15:15:10|12028.27|12028.27|12028.27|12028.27|12028.27|12028.27|12028.27|12028.27|0
1630595720000|2021-09-02 15:15:20|12028.49|12028.49|12028.06|12028.06|12028.49|12028.49|12028.06|12028.06|0
1630595750000|2021-09-02 15:15:50|12026.83|12026.83|12026.83|12026.83|12027.07|12027.07|12026.83|12026.83|0
1630595760000|2021-09-02 15:16:00|12027|12027|12026.84|12026.84|12027.25|12027.25|12026.84|12026.84|0
1630595780000|2021-09-02 15:16:20|12026.63|12026.63|12026.78|12026.78|12026.78|12026.78|12026.63|12026.63|0
1630595790000|2021-09-02 15:16:30|12027.79|12027.79|12028.42|12028.42|12028.42|12028.42|12026.78|12026.78|0
1630595800000|2021-09-02 15:16:40|12028.83|12028.83|12026.47|12026.47|12028.83|12028.83|12026.37|12026.37|0
1630595810000|2021-09-02 15:16:50|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|0
1630595820000|2021-09-02 15:17:00|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|12027.72|0
1630595830000|2021-09-02 15:17:10|12027.74|12027.74|12027.95|12027.95|12027.95|12027.95|12027.74|12027.74|0
1630595840000|2021-09-02 15:17:20|12027.81|12027.81|12027.83|12027.83|12027.83|12027.83|12027.68|12027.68|0
1630595850000|2021-09-02 15:17:30|12027.97|12027.97|12029.2|12029.2|12029.2|12029.2|12027.97|12027.97|0
1630595870000|2021-09-02 15:17:50|12029.61|12029.61|12029.39|12029.39|12029.61|12029.61|12029.39|12029.39|0
1630595880000|2021-09-02 15:18:00|12029.63|12029.63|12029.85|12029.85|12029.85|12029.85|12029.63|12029.63|0
1630595930000|2021-09-02 15:18:50|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|0
1630595940000|2021-09-02 15:19:00|12031.21|12031.21|12031.11|12031.11|12031.21|12031.21|12031.06|12031.06|0
1630595950000|2021-09-02 15:19:10|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|12031.24|0
1630595960000|2021-09-02 15:19:20|12031.11|12031.11|12031.11|12031.11|12031.11|12031.11|12031.11|12031.11|0
1630595980000|2021-09-02 15:19:40|12032.34|12032.34|12035.03|12035.03|12035.03|12035.03|12032.34|12032.34|0
1630595990000|2021-09-02 15:19:50|12035.44|12035.44|12035.85|12035.85|12035.85|12035.85|12035.44|12035.44|0
1630596000000|2021-09-02 15:20:00|12034.62|12034.62|12034.79|12034.79|12034.79|12034.79|12034.62|12034.62|0
1630596010000|2021-09-02 15:20:10|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|12034.87|0
1630596030000|2021-09-02 15:20:30|12034.64|12034.64|12034.78|12034.78|12034.78|12034.78|12034.37|12034.37|0
1630596050000|2021-09-02 15:20:50|12033.55|12033.55|12033.2|12033.2|12033.55|12033.55|12033.2|12033.2|0
1630596060000|2021-09-02 15:21:00|12032.79|12032.79|12031.86|12031.86|12032.79|12032.79|12031.86|12031.86|0
1630596070000|2021-09-02 15:21:10|12030.63|12030.63|12028.57|12028.57|12030.63|12030.63|12028.57|12028.57|0
1630596080000|2021-09-02 15:21:20|12028.16|12028.16|12028.94|12028.94|12028.94|12028.94|12027.54|12027.54|0
1630596090000|2021-09-02 15:21:30|12028.53|12028.53|12027.3|12027.3|12028.53|12028.53|12027.3|12027.3|0
1630596100000|2021-09-02 15:21:40|12027.52|12027.52|12027.45|12027.45|12027.67|12027.67|12027.45|12027.45|0
1630596110000|2021-09-02 15:21:50|12026.23|12026.23|12023.89|12023.89|12026.23|12026.23|12023.89|12023.89|0
1630596120000|2021-09-02 15:22:00|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|0
1630596130000|2021-09-02 15:22:10|12023.83|12023.83|12023.88|12023.88|12023.93|12023.93|12023.83|12023.83|0
1630596140000|2021-09-02 15:22:20|12024.01|12024.01|12024.85|12024.85|12025.24|12025.24|12024.01|12024.01|0
1630596150000|2021-09-02 15:22:30|12023.62|12023.62|12024.5|12024.5|12024.85|12024.85|12023.62|12023.62|0
1630596160000|2021-09-02 15:22:40|12024.66|12024.66|12025.89|12025.89|12025.89|12025.89|12024.66|12024.66|0
1630596170000|2021-09-02 15:22:50|12024.89|12024.89|12023.44|12023.44|12024.89|12024.89|12023.44|12023.44|0
1630596180000|2021-09-02 15:23:00|12024.67|12024.67|12025.76|12025.76|12025.76|12025.76|12024.53|12024.53|0
1630596200000|2021-09-02 15:23:20|12025.59|12025.59|12025.88|12025.88|12025.93|12025.93|12025.59|12025.59|0
1630596210000|2021-09-02 15:23:30|12025.9|12025.9|12026.33|12026.33|12026.33|12026.33|12024.67|12024.67|0
1630596220000|2021-09-02 15:23:40|12026.41|12026.41|12025.1|12025.1|12026.41|12026.41|12025.1|12025.1|0
1630596230000|2021-09-02 15:23:50|12026.33|12026.33|12026.16|12026.16|12026.33|12026.33|12026.16|12026.16|0
1630596240000|2021-09-02 15:24:00|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|0
1630596250000|2021-09-02 15:24:10|12023.7|12023.7|12022.89|12022.89|12023.7|12023.7|12022.89|12022.89|0
1630596260000|2021-09-02 15:24:20|12021.88|12021.88|12024.47|12024.47|12024.47|12024.47|12021.88|12021.88|0
1630596270000|2021-09-02 15:24:30|12024.55|12024.55|12025.79|12025.79|12025.79|12025.79|12024.55|12024.55|0
1630596280000|2021-09-02 15:24:40|12025.52|12025.52|12025.52|12025.52|12025.52|12025.52|12025.52|12025.52|0
1630596290000|2021-09-02 15:24:50|12024.29|12024.29|12026.88|12026.88|12026.88|12026.88|12024.29|12024.29|0
1630596300000|2021-09-02 15:25:00|12026.74|12026.74|12026.89|12026.89|12026.89|12026.89|12026.6|12026.6|0
1630596310000|2021-09-02 15:25:10|12027.02|12027.02|12027.52|12027.52|12027.52|12027.52|12027.02|12027.02|0
1630596320000|2021-09-02 15:25:20|12027.24|12027.24|12027.5|12027.5|12027.5|12027.5|12027.13|12027.13|0
1630596330000|2021-09-02 15:25:30|12027.3|12027.3|12026.07|12026.07|12027.3|12027.3|12026.07|12026.07|0
1630596340000|2021-09-02 15:25:40|12026.27|12026.27|12026.78|12026.78|12026.78|12026.78|12026.27|12026.27|0
1630596370000|2021-09-02 15:26:10|12028.01|12028.01|12027.78|12027.78|12028.08|12028.08|12027.78|12027.78|0
1630596380000|2021-09-02 15:26:20|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|0
1630596390000|2021-09-02 15:26:30|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|0
1630596400000|2021-09-02 15:26:40|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|0
1630596410000|2021-09-02 15:26:50|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|0
1630596420000|2021-09-02 15:27:00|12028.8|12028.8|12028.59|12028.59|12028.8|12028.8|12028.35|12028.35|0
1630596430000|2021-09-02 15:27:10|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|0
1630596440000|2021-09-02 15:27:20|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|0
1630596450000|2021-09-02 15:27:30|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|12028.38|0
1630596460000|2021-09-02 15:27:40|12029.38|12029.38|12029.6|12029.6|12029.6|12029.6|12029.38|12029.38|0
1630596470000|2021-09-02 15:27:50|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|12028.37|0
1630596480000|2021-09-02 15:28:00|12029.6|12029.6|12030.09|12030.09|12030.09|12030.09|12029.58|12029.58|0
1630596490000|2021-09-02 15:28:10|12030.01|12030.01|12029.17|12029.17|12030.4|12030.4|12029.17|12029.17|0
1630596500000|2021-09-02 15:28:20|12029.52|12029.52|12029.4|12029.4|12030.34|12030.34|12029.11|12029.11|0
1630596510000|2021-09-02 15:28:30|12029.31|12029.31|12029.54|12029.54|12029.54|12029.54|12029.31|12029.31|0
1630596520000|2021-09-02 15:28:40|12030.77|12030.77|12031.64|12031.64|12031.64|12031.64|12030.77|12030.77|0
1630596530000|2021-09-02 15:28:50|12031.81|12031.81|12030.55|12030.55|12031.81|12031.81|12030.31|12030.31|0
1630596540000|2021-09-02 15:29:00|12030.37|12030.37|12032.35|12032.35|12033.58|12033.58|12030.37|12030.37|0
1630596550000|2021-09-02 15:29:10|12032.18|12032.18|12034.27|12034.27|12034.27|12034.27|12032|12032|0
1630596560000|2021-09-02 15:29:20|12034.2|12034.2|12033.84|12033.84|12034.2|12034.2|12033.84|12033.84|0
1630596570000|2021-09-02 15:29:30|12034.06|12034.06|12036.22|12036.22|12036.22|12036.22|12034.06|12034.06|0
1630596580000|2021-09-02 15:29:40|12037.22|12037.22|12040.43|12040.43|12040.43|12040.43|12037.22|12037.22|0
1630596590000|2021-09-02 15:29:50|12040.57|12040.57|12041.97|12041.97|12042.11|12042.11|12038.96|12038.96|0
1630653300000|2021-09-03 07:15:00|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|0
1630653310000|2021-09-03 07:15:10|12004.1|12004.1|12005.75|12005.75|12005.75|12005.75|12003.09|12003.09|0
1630653320000|2021-09-03 07:15:20|12006.02|12006.02|12008.21|12008.21|12008.21|12008.21|12006.02|12006.02|0
1630653330000|2021-09-03 07:15:30|12008.38|12008.38|12006.18|12006.18|12008.6|12008.6|12006.18|12006.18|0
1630653340000|2021-09-03 07:15:40|12004.17|12004.17|12004.17|12004.17|12004.17|12004.17|12004.17|12004.17|0
1630653350000|2021-09-03 07:15:50|12004.55|12004.55|12003.72|12003.72|12005.31|12005.31|12003.72|12003.72|0
1630653360000|2021-09-03 07:16:00|12001.26|12001.26|11998.73|11998.73|12001.26|12001.26|11998.73|11998.73|0
1630653370000|2021-09-03 07:16:10|11993.7|11993.7|11994.73|11994.73|11994.73|11994.73|11993.5|11993.5|0
1630653380000|2021-09-03 07:16:20|11993.72|11993.72|11991.78|11991.78|11993.72|11993.72|11991.78|11991.78|0
1630653390000|2021-09-03 07:16:30|11991.63|11991.63|11990.3|11990.3|11991.83|11991.83|11990.3|11990.3|0
1630653400000|2021-09-03 07:16:40|11990.15|11990.15|11990.8|11990.8|11990.8|11990.8|11990.15|11990.15|0
1630653410000|2021-09-03 07:16:50|11992.81|11992.81|11993.24|11993.24|11993.24|11993.24|11992.81|11992.81|0
1630653420000|2021-09-03 07:17:00|11994.25|11994.25|11995.73|11995.73|11995.73|11995.73|11994.25|11994.25|0
1630653430000|2021-09-03 07:17:10|11997.15|11997.15|11999.91|11999.91|11999.91|11999.91|11996.93|11996.93|0
1630653440000|2021-09-03 07:17:20|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|0
1630653450000|2021-09-03 07:17:30|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|11998.89|0
1630653460000|2021-09-03 07:17:40|11999.3|11999.3|11999.52|11999.52|11999.52|11999.52|11999.3|11999.3|0
1630653470000|2021-09-03 07:17:50|12000.94|12000.94|12001.75|12001.75|12001.75|12001.75|12000.94|12000.94|0
1630653500000|2021-09-03 07:18:20|12002.46|12002.46|12003.16|12003.16|12003.16|12003.16|12002.46|12002.46|0
1630653520000|2021-09-03 07:18:40|12003.4|12003.4|12001.37|12001.37|12003.83|12003.83|12001.37|12001.37|0
1630653540000|2021-09-03 07:19:00|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|0
1630653550000|2021-09-03 07:19:10|12001.62|12001.62|12001.62|12001.62|12001.62|12001.62|12001.62|12001.62|0
1630653560000|2021-09-03 07:19:20|12002.85|12002.85|12001.62|12001.62|12002.85|12002.85|12001.62|12001.62|0
1630653600000|2021-09-03 07:20:00|12000.8|12000.8|12000.59|12000.59|12000.8|12000.8|12000.59|12000.59|0
1630653620000|2021-09-03 07:20:20|12000.37|12000.37|12004.06|12004.06|12004.06|12004.06|12000.37|12000.37|0
1630653630000|2021-09-03 07:20:30|12007.08|12007.08|12007.25|12007.25|12007.25|12007.25|12007.08|12007.08|0
1630653640000|2021-09-03 07:20:40|12007.08|12007.08|12008.65|12008.65|12008.65|12008.65|12006.91|12006.91|0
1630653660000|2021-09-03 07:21:00|12006.64|12006.64|12006.27|12006.27|12006.64|12006.64|12005.45|12005.45|0
1630653670000|2021-09-03 07:21:10|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|0
1630653680000|2021-09-03 07:21:20|12006.96|12006.96|12007.39|12007.39|12007.39|12007.39|12006.96|12006.96|0
1630653690000|2021-09-03 07:21:30|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|12007.82|0
1630653700000|2021-09-03 07:21:40|12008.04|12008.04|12006.41|12006.41|12008.04|12008.04|12006.41|12006.41|0
1630653710000|2021-09-03 07:21:50|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|0
1630653720000|2021-09-03 07:22:00|12005.48|12005.48|12005.26|12005.26|12005.48|12005.48|12005.26|12005.26|0
1630653740000|2021-09-03 07:22:20|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|12004.45|0
1630653750000|2021-09-03 07:22:30|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|12004.23|0
1630653780000|2021-09-03 07:23:00|12005.46|12005.46|12006.69|12006.69|12006.69|12006.69|12005.46|12005.46|0
1630653790000|2021-09-03 07:23:10|12007.92|12007.92|12012.94|12012.94|12012.94|12012.94|12007.92|12007.92|0
1630653800000|2021-09-03 07:23:20|12013.42|12013.42|12013.18|12013.18|12013.42|12013.42|12013.18|12013.18|0
1630653830000|2021-09-03 07:23:50|12013.59|12013.59|12012.36|12012.36|12013.59|12013.59|12012.36|12012.36|0
1630653840000|2021-09-03 07:24:00|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|12012.15|0
1630653850000|2021-09-03 07:24:10|12011.88|12011.88|12012.15|12012.15|12012.15|12012.15|12011.88|12011.88|0
1630653860000|2021-09-03 07:24:20|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|12012.28|0
1630653890000|2021-09-03 07:24:50|12012.2|12012.2|12012.2|12012.2|12012.2|12012.2|12012.2|12012.2|0
1630653900000|2021-09-03 07:25:00|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|12012.07|0
1630653910000|2021-09-03 07:25:10|12012.38|12012.38|12009.8|12009.8|12012.62|12012.62|12009.39|12009.39|0
1630653920000|2021-09-03 07:25:20|12009.39|12009.39|12009.39|12009.39|12009.39|12009.39|12009.39|12009.39|0
1630653930000|2021-09-03 07:25:30|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|0
1630653940000|2021-09-03 07:25:40|12011.85|12011.85|12013.08|12013.08|12013.08|12013.08|12011.85|12011.85|0
1630653960000|2021-09-03 07:26:00|12012.37|12012.37|12013.38|12013.38|12013.38|12013.38|12012.37|12012.37|0
1630653970000|2021-09-03 07:26:10|12014.39|12014.39|12013.67|12013.67|12014.39|12014.39|12013.67|12013.67|0
1630653980000|2021-09-03 07:26:20|12012.96|12012.96|12013.67|12013.67|12013.67|12013.67|12012.96|12012.96|0
1630654000000|2021-09-03 07:26:40|12014.48|12014.48|12012.8|12012.8|12014.48|12014.48|12012.8|12012.8|0
1630654010000|2021-09-03 07:26:50|12012.39|12012.39|12012.58|12012.58|12012.58|12012.58|12012.17|12012.17|0
1630654020000|2021-09-03 07:27:00|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|0
1630654070000|2021-09-03 07:27:50|12012.77|12012.77|12012.99|12012.99|12013.2|12013.2|12012.77|12012.77|0
1630654090000|2021-09-03 07:28:10|12012.77|12012.77|12013.28|12013.28|12013.28|12013.28|12012.77|12012.77|0
1630654100000|2021-09-03 07:28:20|12013.04|12013.04|12013.31|12013.31|12013.31|12013.31|12013.04|12013.04|0
1630654110000|2021-09-03 07:28:30|12012.59|12012.59|12011.67|12011.67|12013|12013|12011.67|12011.67|0
1630654130000|2021-09-03 07:28:50|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|12011.26|0
1630654140000|2021-09-03 07:29:00|12011.39|12011.39|12007.7|12007.7|12011.39|12011.39|12007.57|12007.57|0
1630654150000|2021-09-03 07:29:10|12007.92|12007.92|12007.15|12007.15|12007.92|12007.92|12007.15|12007.15|0
1630654170000|2021-09-03 07:29:30|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|12006.94|0
1630654180000|2021-09-03 07:29:40|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|12006.83|0
1630654190000|2021-09-03 07:29:50|12007.27|12007.27|12006.97|12006.97|12007.32|12007.32|12006.97|12006.97|0
1630654200000|2021-09-03 07:30:00|12006.79|12006.79|12005.23|12005.23|12006.92|12006.92|12005.23|12005.23|0
1630654210000|2021-09-03 07:30:10|12006.17|12006.17|12012.42|12012.42|12012.55|12012.55|12005.8|12005.8|0
1630654220000|2021-09-03 07:30:20|12012.76|12012.76|12012.76|12012.76|12012.76|12012.76|12012.76|12012.76|0
1630654230000|2021-09-03 07:30:30|12013.03|12013.03|12014.47|12014.47|12014.47|12014.47|12013.03|12013.03|0
1630654260000|2021-09-03 07:31:00|12015.12|12015.12|12015.34|12015.34|12015.34|12015.34|12015.12|12015.12|0
1630654270000|2021-09-03 07:31:10|12015.71|12015.71|12018.79|12018.79|12018.79|12018.79|12015.66|12015.66|0
1630654280000|2021-09-03 07:31:20|12018.42|12018.42|12017.85|12017.85|12018.42|12018.42|12017.85|12017.85|0
1630654300000|2021-09-03 07:31:40|12018.42|12018.42|12017.89|12017.89|12018.71|12018.71|12017.89|12017.89|0
1630654330000|2021-09-03 07:32:10|12018.32|12018.32|12018.32|12018.32|12018.32|12018.32|12018.32|12018.32|0
1630654340000|2021-09-03 07:32:20|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|12018.7|0
1630654360000|2021-09-03 07:32:40|12019.93|12019.93|12019.93|12019.93|12019.93|12019.93|12019.93|12019.93|0
1630654380000|2021-09-03 07:33:00|12019.56|12019.56|12018.95|12018.95|12019.56|12019.56|12018.32|12018.32|0
1630654390000|2021-09-03 07:33:10|12019.96|12019.96|12020.51|12020.51|12020.51|12020.51|12019.74|12019.74|0
1630654400000|2021-09-03 07:33:20|12020.73|12020.73|12022.21|12022.21|12022.97|12022.97|12020.73|12020.73|0
1630654410000|2021-09-03 07:33:30|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|0
1630654420000|2021-09-03 07:33:40|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|12021.59|0
1630654430000|2021-09-03 07:33:50|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|12021.8|0
1630654440000|2021-09-03 07:34:00|12022.02|12022.02|12023.05|12023.05|12023.05|12023.05|12022.02|12022.02|0
1630654450000|2021-09-03 07:34:10|12023.82|12023.82|12024.04|12024.04|12025.09|12025.09|12023.22|12023.22|0
1630654460000|2021-09-03 07:34:20|12023.63|12023.63|12025|12025|12025|12025|12023.63|12023.63|0
1630654470000|2021-09-03 07:34:30|12024.59|12024.59|12023.33|12023.33|12024.59|12024.59|12023.33|12023.33|0
1630654480000|2021-09-03 07:34:40|12023.74|12023.74|12024.56|12024.56|12024.56|12024.56|12023.74|12023.74|0
1630654490000|2021-09-03 07:34:50|12024.15|12024.15|12023.79|12023.79|12024.15|12024.15|12023.74|12023.74|0
1630654500000|2021-09-03 07:35:00|12023.38|12023.38|12023.43|12023.43|12023.81|12023.81|12023.38|12023.38|0
1630654510000|2021-09-03 07:35:10|12023.22|12023.22|12023|12023|12024.04|12024.04|12023|12023|0
1630654520000|2021-09-03 07:35:20|12023.41|12023.41|12023.66|12023.66|12023.66|12023.66|12023.41|12023.41|0
1630654530000|2021-09-03 07:35:30|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|12023.91|0
1630654540000|2021-09-03 07:35:40|12024.31|12024.31|12024.14|12024.14|12024.31|12024.31|12023.33|12023.33|0
1630654550000|2021-09-03 07:35:50|12023.73|12023.73|12022.97|12022.97|12024.14|12024.14|12022.97|12022.97|0
1630654560000|2021-09-03 07:36:00|12023.33|12023.33|12024.97|12024.97|12024.97|12024.97|12023.33|12023.33|0
1630654570000|2021-09-03 07:36:10|12024.56|12024.56|12027.21|12027.21|12027.21|12027.21|12024.56|12024.56|0
1630654580000|2021-09-03 07:36:20|12028.84|12028.84|12032.87|12032.87|12032.87|12032.87|12028.84|12028.84|0
1630654590000|2021-09-03 07:36:30|12033.2|12033.2|12033.2|12033.2|12033.2|12033.2|12033.2|12033.2|0
1630654600000|2021-09-03 07:36:40|12032.98|12032.98|12032.79|12032.79|12032.98|12032.98|12032.79|12032.79|0
1630654620000|2021-09-03 07:37:00|12032.99|12032.99|12033.21|12033.21|12033.21|12033.21|12032.99|12032.99|0
1630654640000|2021-09-03 07:37:20|12033.16|12033.16|12033.43|12033.43|12033.78|12033.78|12033.16|12033.16|0
1630654650000|2021-09-03 07:37:30|12033.38|12033.38|12032.92|12032.92|12033.38|12033.38|12032.92|12032.92|0
1630654660000|2021-09-03 07:37:40|12030.91|12030.91|12030.35|12030.35|12030.91|12030.91|12030.35|12030.35|0
1630654670000|2021-09-03 07:37:50|12029.12|12029.12|12029.12|12029.12|12029.12|12029.12|12029.12|12029.12|0
1630654680000|2021-09-03 07:38:00|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|0
1630654690000|2021-09-03 07:38:10|12026.66|12026.66|12024.59|12024.59|12026.66|12026.66|12024.59|12024.59|0
1630654710000|2021-09-03 07:38:30|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|12021.57|0
1630654730000|2021-09-03 07:38:50|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|12020.76|0
1630654750000|2021-09-03 07:39:10|12020.54|12020.54|12021.54|12021.54|12021.54|12021.54|12020.54|12020.54|0
1630654760000|2021-09-03 07:39:20|12021.51|12021.51|12021.85|12021.85|12021.85|12021.85|12021.29|12021.29|0
1630654770000|2021-09-03 07:39:30|12021.63|12021.63|12022.64|12022.64|12022.64|12022.64|12021.63|12021.63|0
1630654780000|2021-09-03 07:39:40|12022.99|12022.99|12022.99|12022.99|12022.99|12022.99|12022.99|12022.99|0
1630654790000|2021-09-03 07:39:50|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|0
1630654800000|2021-09-03 07:40:00|12020.22|12020.22|12021.45|12021.45|12021.45|12021.45|12020.22|12020.22|0
1630654820000|2021-09-03 07:40:20|12021.66|12021.66|12021.66|12021.66|12021.66|12021.66|12021.66|12021.66|0
1630654830000|2021-09-03 07:40:30|12021|12021|12020.95|12020.95|12021|12021|12020.95|12020.95|0
1630654840000|2021-09-03 07:40:40|12020.9|12020.9|12021.94|12021.94|12022.04|12022.04|12020.47|12020.47|0
1630654850000|2021-09-03 07:40:50|12021.53|12021.53|12020.95|12020.95|12021.75|12021.75|12020.52|12020.52|0
1630654860000|2021-09-03 07:41:00|12021.7|12021.7|12022.07|12022.07|12022.07|12022.07|12021.7|12021.7|0
1630654880000|2021-09-03 07:41:20|12021.88|12021.88|12021.18|12021.18|12021.88|12021.88|12021.18|12021.18|0
1630654900000|2021-09-03 07:41:40|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|0
1630654950000|2021-09-03 07:42:30|12019.74|12019.74|12019.74|12019.74|12019.74|12019.74|12019.74|12019.74|0
1630654960000|2021-09-03 07:42:40|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|0
1630654970000|2021-09-03 07:42:50|12019.57|12019.57|12019.57|12019.57|12019.57|12019.57|12019.57|12019.57|0
1630654980000|2021-09-03 07:43:00|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|12020.01|0
1630654990000|2021-09-03 07:43:10|12020.22|12020.22|12022.68|12022.68|12022.68|12022.68|12020.22|12020.22|0
1630655010000|2021-09-03 07:43:30|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|12022.28|0
1630655020000|2021-09-03 07:43:40|12021.87|12021.87|12021.87|12021.87|12021.87|12021.87|12021.87|12021.87|0
1630655030000|2021-09-03 07:43:50|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|0
1630655040000|2021-09-03 07:44:00|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|12022.55|0
1630655050000|2021-09-03 07:44:10|12022.96|12022.96|12023.37|12023.37|12023.37|12023.37|12022.96|12022.96|0
1630655060000|2021-09-03 07:44:20|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|12023.15|0
1630655070000|2021-09-03 07:44:30|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|12023.39|0
1630655080000|2021-09-03 07:44:40|12023.61|12023.61|12023.61|12023.61|12023.61|12023.61|12023.61|12023.61|0
1630655090000|2021-09-03 07:44:50|12023.44|12023.44|12023.68|12023.68|12023.68|12023.68|12023.44|12023.44|0
1630655100000|2021-09-03 07:45:00|12024.11|12024.11|12024.11|12024.11|12024.11|12024.11|12024.11|12024.11|0
1630655120000|2021-09-03 07:45:20|12023.9|12023.9|12023.9|12023.9|12023.9|12023.9|12023.9|12023.9|0
1630655130000|2021-09-03 07:45:30|12024.25|12024.25|12024.47|12024.47|12024.47|12024.47|12024.25|12024.25|0
1630655140000|2021-09-03 07:45:40|12024.88|12024.88|12024.88|12024.88|12024.88|12024.88|12024.88|12024.88|0
1630655160000|2021-09-03 07:46:00|12025.31|12025.31|12031.04|12031.04|12031.04|12031.04|12025.31|12025.31|0
1630655170000|2021-09-03 07:46:10|12031.3|12031.3|12031.38|12031.38|12031.79|12031.79|12031.3|12031.3|0
1630655190000|2021-09-03 07:46:30|12031.59|12031.59|12029.93|12029.93|12031.59|12031.59|12029.93|12029.93|0
1630655220000|2021-09-03 07:47:00|12029.61|12029.61|12028.61|12028.61|12029.61|12029.61|12028.61|12028.61|0
1630655230000|2021-09-03 07:47:10|12028.2|12028.2|12027.77|12027.77|12028.2|12028.2|12027.77|12027.77|0
1630655240000|2021-09-03 07:47:20|12027.41|12027.41|12027.72|12027.72|12027.72|12027.72|12027.41|12027.41|0
1630655260000|2021-09-03 07:47:40|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|0
1630655270000|2021-09-03 07:47:50|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|0
1630655280000|2021-09-03 07:48:00|12028.63|12028.63|12029.49|12029.49|12029.49|12029.49|12028.63|12028.63|0
1630655290000|2021-09-03 07:48:10|12029.64|12029.64|12030.15|12030.15|12030.15|12030.15|12029.64|12029.64|0
1630655300000|2021-09-03 07:48:20|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|12030.32|0
1630655310000|2021-09-03 07:48:30|12030.11|12030.11|12030.11|12030.11|12030.11|12030.11|12030.11|12030.11|0
1630655320000|2021-09-03 07:48:40|12030.67|12030.67|12030.46|12030.46|12030.67|12030.67|12030.46|12030.46|0
1630655330000|2021-09-03 07:48:50|12029.99|12029.99|12030.23|12030.23|12030.23|12030.23|12029.99|12029.99|0
1630655360000|2021-09-03 07:49:20|12026.54|12026.54|12026.73|12026.73|12026.73|12026.73|12026.32|12026.32|0
1630655370000|2021-09-03 07:49:30|12025.91|12025.91|12028.37|12028.37|12028.37|12028.37|12025.91|12025.91|0
1630655380000|2021-09-03 07:49:40|12029.08|12029.08|12029.57|12029.57|12029.79|12029.79|12029.08|12029.08|0
1630655390000|2021-09-03 07:49:50|12027.11|12027.11|12029.48|12029.48|12029.48|12029.48|12027.11|12027.11|0
1630655400000|2021-09-03 07:50:00|12029.68|12029.68|12034.04|12034.04|12034.04|12034.04|12029.68|12029.68|0
1630655420000|2021-09-03 07:50:20|12034.17|12034.17|12033.46|12033.46|12034.17|12034.17|12033.46|12033.46|0
1630655430000|2021-09-03 07:50:30|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|0
1630655440000|2021-09-03 07:50:40|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|12033.32|0
1630655500000|2021-09-03 07:51:40|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|0
1630655510000|2021-09-03 07:51:50|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|12027.06|0
1630655520000|2021-09-03 07:52:00|12027.93|12027.93|12027.11|12027.11|12027.93|12027.93|12027.11|12027.11|0
1630655550000|2021-09-03 07:52:30|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|0
1630655570000|2021-09-03 07:52:50|12025.04|12025.04|12024.8|12024.8|12025.04|12025.04|12024.8|12024.8|0
1630655580000|2021-09-03 07:53:00|12024.63|12024.63|12024.15|12024.15|12024.63|12024.63|12024.15|12024.15|0
1630655590000|2021-09-03 07:53:10|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|0
1630655600000|2021-09-03 07:53:20|12026.34|12026.34|12026.24|12026.24|12026.34|12026.34|12026.24|12026.24|0
1630655610000|2021-09-03 07:53:30|12026.41|12026.41|12026.76|12026.76|12026.76|12026.76|12026.41|12026.41|0
1630655620000|2021-09-03 07:53:40|12026.97|12026.97|12029.43|12029.43|12029.43|12029.43|12026.97|12026.97|0
1630655630000|2021-09-03 07:53:50|12029.22|12029.22|12029.43|12029.43|12029.43|12029.43|12029.22|12029.22|0
1630655640000|2021-09-03 07:54:00|12030.14|12030.14|12030.55|12030.55|12030.55|12030.55|12030.14|12030.14|0
1630655670000|2021-09-03 07:54:30|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|12030.96|0
1630655680000|2021-09-03 07:54:40|12032.32|12032.32|12031.72|12031.72|12032.32|12032.32|12031.31|12031.31|0
1630655690000|2021-09-03 07:54:50|12031.94|12031.94|12030.93|12030.93|12031.94|12031.94|12030.93|12030.93|0
1630655700000|2021-09-03 07:55:00|12030.53|12030.53|12030.53|12030.53|12030.53|12030.53|12030.53|12030.53|0
1630655710000|2021-09-03 07:55:10|12030.34|12030.34|12030.58|12030.58|12030.58|12030.58|12030.34|12030.34|0
1630655730000|2021-09-03 07:55:30|12030.75|12030.75|12030.66|12030.66|12030.75|12030.75|12030.66|12030.66|0
1630655740000|2021-09-03 07:55:40|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|0
1630655760000|2021-09-03 07:56:00|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|12029.57|0
1630655790000|2021-09-03 07:56:30|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|12030.09|0
1630655810000|2021-09-03 07:56:50|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|12029.08|0
1630655840000|2021-09-03 07:57:20|12029.43|12029.43|12029.43|12029.43|12029.43|12029.43|12029.43|12029.43|0
1630655870000|2021-09-03 07:57:50|12029.35|12029.35|12029.35|12029.35|12029.35|12029.35|12029.19|12029.19|0
1630655880000|2021-09-03 07:58:00|12027.99|12027.99|12027.63|12027.63|12027.99|12027.99|12027.63|12027.63|0
1630655900000|2021-09-03 07:58:20|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|12027.89|0
1630655920000|2021-09-03 07:58:40|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|12029.13|0
1630655950000|2021-09-03 07:59:10|12030.13|12030.13|12030.13|12030.13|12030.13|12030.13|12030.13|12030.13|0
1630655960000|2021-09-03 07:59:20|12029.07|12029.07|12030.13|12030.13|12030.13|12030.13|12029.07|12029.07|0
1630655980000|2021-09-03 07:59:40|12029.89|12029.89|12029.89|12029.89|12029.89|12029.89|12029.89|12029.89|0
1630655990000|2021-09-03 07:59:50|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|0
1630656000000|2021-09-03 08:00:00|12031.01|12031.01|12030.44|12030.44|12031.01|12031.01|12030.36|12030.36|0
1630656010000|2021-09-03 08:00:10|12030.36|12030.36|12030.44|12030.44|12030.44|12030.44|12030.36|12030.36|0
1630656020000|2021-09-03 08:00:20|12030.36|12030.36|12030.21|12030.21|12030.44|12030.44|12030.21|12030.21|0
1630656050000|2021-09-03 08:00:50|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|12032.22|0
1630656060000|2021-09-03 08:01:00|12033.04|12033.04|12033.44|12033.44|12033.44|12033.44|12033.04|12033.04|0
1630656100000|2021-09-03 08:01:40|12030.98|12030.98|12030.98|12030.98|12030.98|12030.98|12030.98|12030.98|0
1630656120000|2021-09-03 08:02:00|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|0
1630656140000|2021-09-03 08:02:20|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|12030.93|0
1630656150000|2021-09-03 08:02:30|12030.85|12030.85|12030.24|12030.24|12030.85|12030.85|12030.24|12030.24|0
1630656160000|2021-09-03 08:02:40|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|12030.41|0
1630656170000|2021-09-03 08:02:50|12030.28|12030.28|12030.15|12030.15|12030.28|12030.28|12030.15|12030.15|0
1630656180000|2021-09-03 08:03:00|12030.5|12030.5|12030.36|12030.36|12030.5|12030.5|12029.5|12029.5|0
1630656200000|2021-09-03 08:03:20|12030.14|12030.14|12029.93|12029.93|12030.14|12030.14|12029.93|12029.93|0
1630656210000|2021-09-03 08:03:30|12029.71|12029.71|12029.71|12029.71|12029.71|12029.71|12029.71|12029.71|0
1630656230000|2021-09-03 08:03:50|12029.37|12029.37|12029.28|12029.28|12029.45|12029.45|12029.28|12029.28|0
1630656240000|2021-09-03 08:04:00|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|0
1630656250000|2021-09-03 08:04:10|12028.85|12028.85|12028.68|12028.68|12028.85|12028.85|12028.68|12028.68|0
1630656260000|2021-09-03 08:04:20|12028.39|12028.39|12031.4|12031.4|12031.4|12031.4|12028.39|12028.39|0
1630656280000|2021-09-03 08:04:40|12032.2|12032.2|12032.2|12032.2|12032.2|12032.2|12032.2|12032.2|0
1630656300000|2021-09-03 08:05:00|12032.12|12032.12|12032.12|12032.12|12032.12|12032.12|12031.69|12031.69|0
1630656320000|2021-09-03 08:05:20|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|0
1630656330000|2021-09-03 08:05:30|12032.58|12032.58|12032.58|12032.58|12032.58|12032.58|12032.58|12032.58|0
1630656350000|2021-09-03 08:05:50|12032.98|12032.98|12027.44|12027.44|12032.98|12032.98|12027.44|12027.44|0
1630656360000|2021-09-03 08:06:00|12027.92|12027.92|12031.11|12031.11|12031.11|12031.11|12027.92|12027.92|0
1630656380000|2021-09-03 08:06:20|12030.9|12030.9|12030.9|12030.9|12030.9|12030.9|12030.9|12030.9|0
1630656390000|2021-09-03 08:06:30|12031.07|12031.07|12031.07|12031.07|12031.07|12031.07|12031.07|12031.07|0
1630656400000|2021-09-03 08:06:40|12030.66|12030.66|12030.66|12030.66|12030.66|12030.66|12030.66|12030.66|0
1630656410000|2021-09-03 08:06:50|12030.44|12030.44|12030.3|12030.3|12030.44|12030.44|12030.3|12030.3|0
1630656420000|2021-09-03 08:07:00|12029.95|12029.95|12030.16|12030.16|12030.16|12030.16|12029.95|12029.95|0
1630656430000|2021-09-03 08:07:10|12031.12|12031.12|12030.88|12030.88|12031.12|12031.12|12030.88|12030.88|0
1630656440000|2021-09-03 08:07:20|12031.12|12031.12|12031.53|12031.53|12031.53|12031.53|12031.12|12031.12|0
1630656480000|2021-09-03 08:08:00|12031|12031|12031|12031|12031|12031|12031|12031|0
1630656520000|2021-09-03 08:08:40|12029.77|12029.77|12029.46|12029.46|12029.77|12029.77|12029.46|12029.46|0
1630656560000|2021-09-03 08:09:20|12029.29|12029.29|12029.12|12029.12|12029.64|12029.64|12029.12|12029.12|0
1630656570000|2021-09-03 08:09:30|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|12028.95|0
1630656600000|2021-09-03 08:10:00|12028.61|12028.61|12028.61|12028.61|12028.61|12028.61|12028.61|12028.61|0
1630656620000|2021-09-03 08:10:20|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|0
1630656650000|2021-09-03 08:10:50|12028.52|12028.52|12028.52|12028.52|12028.52|12028.52|12028.52|12028.52|0
1630656660000|2021-09-03 08:11:00|12028.67|12028.67|12028.82|12028.82|12028.82|12028.82|12028.47|12028.47|0
1630656690000|2021-09-03 08:11:30|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|12029.03|0
1630656720000|2021-09-03 08:12:00|12028.68|12028.68|12028.33|12028.33|12028.68|12028.68|12028.33|12028.33|0
1630656740000|2021-09-03 08:12:20|12027.92|12027.92|12025.45|12025.45|12027.92|12027.92|12024.9|12024.9|0
1630656760000|2021-09-03 08:12:40|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|12025.8|0
1630656770000|2021-09-03 08:12:50|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|12025.73|0
1630656780000|2021-09-03 08:13:00|12025.21|12025.21|12024.99|12024.99|12025.21|12025.21|12023.39|12023.39|0
1630656790000|2021-09-03 08:13:10|12024.43|12024.43|12024.63|12024.63|12024.63|12024.63|12024.27|12024.27|0
1630656800000|2021-09-03 08:13:20|12025.04|12025.04|12027.5|12027.5|12027.5|12027.5|12025.04|12025.04|0
1630656830000|2021-09-03 08:13:50|12027.91|12027.91|12027.51|12027.51|12027.91|12027.91|12027.51|12027.51|0
1630656840000|2021-09-03 08:14:00|12031.53|12031.53|12031.53|12031.53|12031.53|12031.53|12031.53|12031.53|0
1630656860000|2021-09-03 08:14:20|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|12032.54|0
1630656870000|2021-09-03 08:14:30|12032.95|12032.95|12033.56|12033.56|12033.77|12033.77|12032.95|12032.95|0
1630656880000|2021-09-03 08:14:40|12033.77|12033.77|12033.77|12033.77|12033.77|12033.77|12033.77|12033.77|0
1630656900000|2021-09-03 08:15:00|12034.17|12034.17|12036.63|12036.63|12036.63|12036.63|12034.17|12034.17|0
1630656910000|2021-09-03 08:15:10|12036.8|12036.8|12037.38|12037.38|12037.38|12037.38|12036.8|12036.8|0
1630656930000|2021-09-03 08:15:30|12036.97|12036.97|12036.97|12036.97|12036.97|12036.97|12036.97|12036.97|0
1630656940000|2021-09-03 08:15:40|12037.14|12037.14|12037.14|12037.14|12037.14|12037.14|12037.14|12037.14|0
1630656960000|2021-09-03 08:16:00|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|12037.38|0
1630656970000|2021-09-03 08:16:10|12038.03|12038.03|12038.03|12038.03|12038.03|12038.03|12038.03|12038.03|0
1630656980000|2021-09-03 08:16:20|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|12035.01|0
1630656990000|2021-09-03 08:16:30|12034.07|12034.07|12034.07|12034.07|12034.07|12034.07|12034.07|12034.07|0
1630657040000|2021-09-03 08:17:20|12033.76|12033.76|12033.98|12033.98|12033.98|12033.98|12033.76|12033.76|0
1630657060000|2021-09-03 08:17:40|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|12034.49|0
1630657080000|2021-09-03 08:18:00|12034.92|12034.92|12034.92|12034.92|12034.92|12034.92|12034.92|12034.92|0
1630657100000|2021-09-03 08:18:20|12034.84|12034.84|12034.84|12034.84|12034.84|12034.84|12034.84|12034.84|0
1630657130000|2021-09-03 08:18:50|12034.43|12034.43|12033.25|12033.25|12034.43|12034.43|12032.85|12032.85|0
1630657140000|2021-09-03 08:19:00|12034.26|12034.26|12034.26|12034.26|12034.26|12034.26|12034.26|12034.26|0
1630657160000|2021-09-03 08:19:20|12034.17|12034.17|12034.09|12034.09|12034.17|12034.17|12034.09|12034.09|0
1630657170000|2021-09-03 08:19:30|12034.04|12034.04|12034.63|12034.63|12035.04|12035.04|12034.04|12034.04|0
1630657190000|2021-09-03 08:19:50|12034.46|12034.46|12033.97|12033.97|12034.97|12034.97|12033.97|12033.97|0
1630657200000|2021-09-03 08:20:00|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|12033.79|0
1630657210000|2021-09-03 08:20:10|12033.69|12033.69|12033.23|12033.23|12033.69|12033.69|12033.23|12033.23|0
1630657230000|2021-09-03 08:20:30|12033.41|12033.41|12033.41|12033.41|12033.41|12033.41|12033.41|12033.41|0
1630657250000|2021-09-03 08:20:50|12034.41|12034.41|12032.4|12032.4|12034.41|12034.41|12032.4|12032.4|0
1630657260000|2021-09-03 08:21:00|12033.41|12033.41|12033.41|12033.41|12033.41|12033.41|12033.41|12033.41|0
1630657270000|2021-09-03 08:21:10|12032.85|12032.85|12032.85|12032.85|12032.85|12032.85|12032.85|12032.85|0
1630657280000|2021-09-03 08:21:20|12032.64|12032.64|12032.08|12032.08|12032.64|12032.64|12032.08|12032.08|0
1630657290000|2021-09-03 08:21:30|12031.36|12031.36|12031.36|12031.36|12031.36|12031.36|12031.36|12031.36|0
1630657310000|2021-09-03 08:21:50|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|0
1630657320000|2021-09-03 08:22:00|12031.32|12031.32|12031.32|12031.32|12031.32|12031.32|12031.32|12031.32|0
1630657330000|2021-09-03 08:22:10|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|12031.47|0
1630657350000|2021-09-03 08:22:30|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|0
1630657360000|2021-09-03 08:22:40|12030.09|12030.09|12032.55|12032.55|12032.55|12032.55|12030.09|12030.09|0
1630657370000|2021-09-03 08:22:50|12032.6|12032.6|12032.47|12032.47|12032.6|12032.6|12032.47|12032.47|0
1630657380000|2021-09-03 08:23:00|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|0
1630657390000|2021-09-03 08:23:10|12032.53|12032.53|12032.39|12032.39|12032.53|12032.53|12032.39|12032.39|0
1630657420000|2021-09-03 08:23:40|12031.99|12031.99|12031.58|12031.58|12031.99|12031.99|12031.58|12031.58|0
1630657440000|2021-09-03 08:24:00|12031.81|12031.81|12031.68|12031.68|12031.81|12031.81|12031.68|12031.68|0
1630657450000|2021-09-03 08:24:10|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|0
1630657490000|2021-09-03 08:24:50|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|0
1630657510000|2021-09-03 08:25:10|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|12031.7|0
1630657530000|2021-09-03 08:25:30|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|0
1630657540000|2021-09-03 08:25:40|12030.02|12030.02|12029.04|12029.04|12030.04|12030.04|12029.04|12029.04|0
1630657560000|2021-09-03 08:26:00|12029.39|12029.39|12029.53|12029.53|12029.75|12029.75|12029.39|12029.39|0
1630657570000|2021-09-03 08:26:10|12028.52|12028.52|12029.53|12029.53|12029.53|12029.53|12028.52|12028.52|0
1630657580000|2021-09-03 08:26:20|12029.88|12029.88|12030.7|12030.7|12030.7|12030.7|12029.88|12029.88|0
1630657590000|2021-09-03 08:26:30|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|0
1630657610000|2021-09-03 08:26:50|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|12031.41|0
1630657620000|2021-09-03 08:27:00|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|12031.71|0
1630657660000|2021-09-03 08:27:40|12031|12031|12031|12031|12031|12031|12031|12031|0
1630657670000|2021-09-03 08:27:50|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|0
1630657690000|2021-09-03 08:28:10|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|12031.08|0
1630657730000|2021-09-03 08:28:50|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|0
1630657740000|2021-09-03 08:29:00|12030.72|12030.72|12030.72|12030.72|12030.72|12030.72|12030.72|12030.72|0
1630657760000|2021-09-03 08:29:20|12029.49|12029.49|12028.48|12028.48|12029.49|12029.49|12028.48|12028.48|0
1630657770000|2021-09-03 08:29:30|12028.22|12028.22|12028.22|12028.22|12028.22|12028.22|12028.22|12028.22|0
1630657780000|2021-09-03 08:29:40|12028.62|12028.62|12028.33|12028.33|12028.76|12028.76|12027.68|12027.68|0
1630657790000|2021-09-03 08:29:50|12028.54|12028.54|12028.76|12028.76|12028.76|12028.76|12028.54|12028.54|0
1630657800000|2021-09-03 08:30:00|12028.7|12028.7|12028.05|12028.05|12028.84|12028.84|12027.84|12027.84|0
1630657810000|2021-09-03 08:30:10|12027.62|12027.62|12027.56|12027.56|12027.73|12027.73|12027.56|12027.56|0
1630657820000|2021-09-03 08:30:20|12027.78|12027.78|12027.56|12027.56|12027.78|12027.78|12027.56|12027.56|0
1630657840000|2021-09-03 08:30:40|12028.98|12028.98|12029.19|12029.19|12029.19|12029.19|12028.98|12028.98|0
1630657850000|2021-09-03 08:30:50|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|0
1630657870000|2021-09-03 08:31:10|12029.19|12029.19|12029.41|12029.41|12029.41|12029.41|12029.19|12029.19|0
1630657880000|2021-09-03 08:31:20|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|0
1630657920000|2021-09-03 08:32:00|12029.37|12029.37|12030.85|12030.85|12030.85|12030.85|12029.37|12029.37|0
1630657950000|2021-09-03 08:32:30|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|12030.75|0
1630657990000|2021-09-03 08:33:10|12030.9|12030.9|12031.04|12031.04|12031.04|12031.04|12030.9|12030.9|0
1630658020000|2021-09-03 08:33:40|12030.87|12030.87|12030.53|12030.53|12030.87|12030.87|12030.53|12030.53|0
1630658030000|2021-09-03 08:33:50|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|12030.36|0
1630658040000|2021-09-03 08:34:00|12030.62|12030.62|12030.89|12030.89|12030.89|12030.89|12030.62|12030.62|0
1630658060000|2021-09-03 08:34:20|12032.9|12032.9|12033.28|12033.28|12033.28|12033.28|12032.9|12032.9|0
1630658080000|2021-09-03 08:34:40|12032.27|12032.27|12032.27|12032.27|12032.27|12032.27|12032.27|12032.27|0
1630658100000|2021-09-03 08:35:00|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|12031.27|0
1630658110000|2021-09-03 08:35:10|12031.19|12031.19|12029.95|12029.95|12031.19|12031.19|12029.95|12029.95|0
1630658120000|2021-09-03 08:35:20|12030.95|12030.95|12031.47|12031.47|12031.47|12031.47|12030.95|12030.95|0
1630658160000|2021-09-03 08:36:00|12032.47|12032.47|12032.47|12032.47|12032.47|12032.47|12032.47|12032.47|0
1630658170000|2021-09-03 08:36:10|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|12033.01|0
1630658180000|2021-09-03 08:36:20|12031.97|12031.97|12030.64|12030.64|12031.97|12031.97|12030.64|12030.64|0
1630658190000|2021-09-03 08:36:30|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|12031.35|0
1630658220000|2021-09-03 08:37:00|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|0
1630658240000|2021-09-03 08:37:20|12031.19|12031.19|12030.54|12030.54|12032.55|12032.55|12030.54|12030.54|0
1630658250000|2021-09-03 08:37:30|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|0
1630658260000|2021-09-03 08:37:40|12031.96|12031.96|12031.55|12031.55|12031.96|12031.96|12031.55|12031.55|0
1630658270000|2021-09-03 08:37:50|12031.76|12031.76|12031.98|12031.98|12031.98|12031.98|12031.76|12031.76|0
1630658300000|2021-09-03 08:38:20|12031.57|12031.57|12031.57|12031.57|12031.57|12031.57|12031.57|12031.57|0
1630658330000|2021-09-03 08:38:50|12031.78|12031.78|12031.78|12031.78|12031.78|12031.78|12031.78|12031.78|0
1630658340000|2021-09-03 08:39:00|12033.01|12033.01|12035.04|12035.04|12035.47|12035.47|12033.01|12033.01|0
1630658350000|2021-09-03 08:39:10|12034.75|12034.75|12034.75|12034.75|12034.75|12034.75|12034.75|12034.75|0
1630658370000|2021-09-03 08:39:30|12035.16|12035.16|12035.16|12035.16|12035.16|12035.16|12035.16|12035.16|0
1630658390000|2021-09-03 08:39:50|12033.93|12033.93|12035.16|12035.16|12035.16|12035.16|12033.93|12033.93|0
1630658400000|2021-09-03 08:40:00|12035.31|12035.31|12034.87|12034.87|12035.31|12035.31|12034.87|12034.87|0
1630658410000|2021-09-03 08:40:10|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|0
1630658460000|2021-09-03 08:41:00|12035.39|12035.39|12035.39|12035.39|12035.39|12035.39|12035.39|12035.39|0
1630658490000|2021-09-03 08:41:30|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|12035.91|0
1630658510000|2021-09-03 08:41:50|12034.68|12034.68|12034.68|12034.68|12034.68|12034.68|12034.68|12034.68|0
1630658520000|2021-09-03 08:42:00|12034.33|12034.33|12034.07|12034.07|12034.84|12034.84|12034.02|12034.02|0
1630658540000|2021-09-03 08:42:20|12034.29|12034.29|12035.19|12035.19|12035.32|12035.32|12034.29|12034.29|0
1630658570000|2021-09-03 08:42:50|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|12036.42|0
1630658580000|2021-09-03 08:43:00|12036.85|12036.85|12037.1|12037.1|12037.1|12037.1|12036.85|12036.85|0
1630658590000|2021-09-03 08:43:10|12037.27|12037.27|12037.98|12037.98|12038.46|12038.46|12037.27|12037.27|0
1630658620000|2021-09-03 08:43:40|12037.82|12037.82|12037.82|12037.82|12037.82|12037.82|12037.82|12037.82|0
1630658650000|2021-09-03 08:44:10|12037.65|12037.65|12037.65|12037.65|12037.65|12037.65|12037.65|12037.65|0
1630658680000|2021-09-03 08:44:40|12038.06|12038.06|12038.06|12038.06|12038.06|12038.06|12038.06|12038.06|0
1630658720000|2021-09-03 08:45:20|12036.83|12036.83|12036.83|12036.83|12036.83|12036.83|12036.83|12036.83|0
1630658730000|2021-09-03 08:45:30|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1630658740000|2021-09-03 08:45:40|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|12037.67|0
1630658750000|2021-09-03 08:45:50|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|12038.08|0
1630658760000|2021-09-03 08:46:00|12037.86|12037.86|12037.65|12037.65|12037.86|12037.86|12037.65|12037.65|0
1630658770000|2021-09-03 08:46:10|12039.66|12039.66|12038.65|12038.65|12039.66|12039.66|12038.65|12038.65|0
1630658780000|2021-09-03 08:46:20|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|12038.7|0
1630658790000|2021-09-03 08:46:30|12037.7|12037.7|12037.7|12037.7|12037.7|12037.7|12037.7|12037.7|0
1630658810000|2021-09-03 08:46:50|12037.87|12037.87|12037.95|12037.95|12038.11|12038.11|12037.87|12037.87|0
1630658860000|2021-09-03 08:47:40|12037.52|12037.52|12037.52|12037.52|12037.52|12037.52|12037.52|12037.52|0
1630658870000|2021-09-03 08:47:50|12037.3|12037.3|12037.3|12037.3|12037.3|12037.3|12037.3|12037.3|0
1630658880000|2021-09-03 08:48:00|12037.66|12037.66|12037.87|12037.87|12037.87|12037.87|12037.66|12037.66|0
1630658890000|2021-09-03 08:48:10|12038.3|12038.3|12038.5|12038.5|12039.12|12039.12|12038.3|12038.3|0
1630658900000|2021-09-03 08:48:20|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|12038.85|0
1630658920000|2021-09-03 08:48:40|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1630658940000|2021-09-03 08:49:00|12038.99|12038.99|12038.87|12038.87|12038.99|12038.99|12038.64|12038.64|0
1630658960000|2021-09-03 08:49:20|12039.04|12039.04|12039.04|12039.04|12039.04|12039.04|12039.04|12039.04|0
1630658990000|2021-09-03 08:49:50|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|12040.04|0
1630659000000|2021-09-03 08:50:00|12039.04|12039.04|12039.61|12039.61|12040.62|12040.62|12039.04|12039.04|0
1630659010000|2021-09-03 08:50:10|12039.74|12039.74|12042.2|12042.2|12042.2|12042.2|12039.74|12039.74|0
1630659020000|2021-09-03 08:50:20|12041.2|12041.2|12041.2|12041.2|12041.2|12041.2|12041.2|12041.2|0
1630659030000|2021-09-03 08:50:30|12040.19|12040.19|12040.19|12040.19|12040.19|12040.19|12040.19|12040.19|0
1630659070000|2021-09-03 08:51:10|12040.48|12040.48|12040.48|12040.48|12040.48|12040.48|12040.48|12040.48|0
1630659090000|2021-09-03 08:51:30|12039.66|12039.66|12039.23|12039.23|12039.66|12039.66|12039.23|12039.23|0
1630659100000|2021-09-03 08:51:40|12038|12038|12038|12038|12038|12038|12038|12038|0
1630659110000|2021-09-03 08:51:50|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|12037.56|0
1630659120000|2021-09-03 08:52:00|12037.05|12037.05|12037.05|12037.05|12037.05|12037.05|12037.05|12037.05|0
1630659150000|2021-09-03 08:52:30|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|12036.81|0
1630659160000|2021-09-03 08:52:40|12036.86|12036.86|12035.63|12035.63|12036.86|12036.86|12035.63|12035.63|0
1630659170000|2021-09-03 08:52:50|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|12038.64|0
1630659180000|2021-09-03 08:53:00|12038.4|12038.4|12037.52|12037.52|12038.4|12038.4|12037.52|12037.52|0
1630659190000|2021-09-03 08:53:10|12037.38|12037.38|12037.12|12037.12|12037.38|12037.38|12037.12|12037.12|0
1630659200000|2021-09-03 08:53:20|12036.9|12036.9|12035.6|12035.6|12036.9|12036.9|12035.6|12035.6|0
1630659220000|2021-09-03 08:53:40|12035.43|12035.43|12035.43|12035.43|12035.43|12035.43|12035.43|12035.43|0
1630659240000|2021-09-03 08:54:00|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|12036.66|0
1630659250000|2021-09-03 08:54:10|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|0
1630659260000|2021-09-03 08:54:20|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|12039.12|0
1630659290000|2021-09-03 08:54:50|12039.55|12039.55|12039.55|12039.55|12039.77|12039.77|12039.55|12039.55|0
1630659310000|2021-09-03 08:55:10|12040.78|12040.78|12043.24|12043.24|12043.24|12043.24|12040.78|12040.78|0
1630659340000|2021-09-03 08:55:40|12042.43|12042.43|12042.02|12042.02|12042.43|12042.43|12042.02|12042.02|0
1630659380000|2021-09-03 08:56:20|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|0
1630659390000|2021-09-03 08:56:30|12041.59|12041.59|12041.37|12041.37|12041.59|12041.59|12041.37|12041.37|0
1630659400000|2021-09-03 08:56:40|12041.1|12041.1|12039.69|12039.69|12041.1|12041.1|12039.69|12039.69|0
1630659420000|2021-09-03 08:57:00|12040.1|12040.1|12039.58|12039.58|12040.1|12040.1|12039.58|12039.58|0
1630659460000|2021-09-03 08:57:40|12039.37|12039.37|12039.15|12039.15|12039.37|12039.37|12039.15|12039.15|0
1630659480000|2021-09-03 08:58:00|12039.49|12039.49|12039.32|12039.32|12039.49|12039.49|12039.32|12039.32|0
1630659520000|2021-09-03 08:58:40|12039.73|12039.73|12039.32|12039.32|12039.73|12039.73|12039.32|12039.32|0
1630659540000|2021-09-03 08:59:00|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|0
1630659550000|2021-09-03 08:59:10|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|12039.03|0
1630659570000|2021-09-03 08:59:30|12038.62|12038.62|12038.62|12038.62|12038.62|12038.62|12038.62|12038.62|0
1630659600000|2021-09-03 09:00:00|12038.27|12038.27|12038.51|12038.51|12038.51|12038.51|12038.1|12038.1|0
1630659610000|2021-09-03 09:00:10|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|0
1630659660000|2021-09-03 09:01:00|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|12039.07|0
1630659680000|2021-09-03 09:01:20|12038.84|12038.84|12040.76|12040.76|12040.76|12040.76|12038.59|12038.59|0
1630659700000|2021-09-03 09:01:40|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|12040.63|0
1630659720000|2021-09-03 09:02:00|12040.27|12040.27|12042.51|12042.51|12042.51|12042.51|12040.27|12040.27|0
1630659730000|2021-09-03 09:02:10|12042.32|12042.32|12041.86|12041.86|12042.32|12042.32|12041.86|12041.86|0
1630659750000|2021-09-03 09:02:30|12042.03|12042.03|12042.2|12042.2|12042.2|12042.2|12042.03|12042.03|0
1630659760000|2021-09-03 09:02:40|12042.37|12042.37|12042.37|12042.37|12042.37|12042.37|12042.37|12042.37|0
1630659770000|2021-09-03 09:02:50|12042.13|12042.13|12042.13|12042.13|12042.13|12042.13|12042.13|12042.13|0
1630659780000|2021-09-03 09:03:00|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1630659810000|2021-09-03 09:03:30|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|0
1630659860000|2021-09-03 09:04:20|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|12042.87|0
1630659880000|2021-09-03 09:04:40|12042.54|12042.54|12042.85|12042.85|12042.85|12042.85|12042.54|12042.54|0
1630659900000|2021-09-03 09:05:00|12042.63|12042.63|12042.63|12042.63|12042.63|12042.63|12042.63|12042.63|0
1630659910000|2021-09-03 09:05:10|12042.32|12042.32|12042.24|12042.24|12042.32|12042.32|12042.24|12042.24|0
1630659920000|2021-09-03 09:05:20|12042.89|12042.89|12041.44|12041.44|12042.89|12042.89|12041.44|12041.44|0
1630659950000|2021-09-03 09:05:50|12040.21|12040.21|12040.64|12040.64|12040.64|12040.64|12040.21|12040.21|0
1630659960000|2021-09-03 09:06:00|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|12040.99|0
1630659970000|2021-09-03 09:06:10|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|12040.59|0
1630659990000|2021-09-03 09:06:30|12040.85|12040.85|12041.01|12041.01|12041.01|12041.01|12040.85|12040.85|0
1630660010000|2021-09-03 09:06:50|12039|12039|12037.77|12037.77|12039|12039|12037.77|12037.77|0
1630660020000|2021-09-03 09:07:00|12039.78|12039.78|12041.83|12041.83|12041.83|12041.83|12039.78|12039.78|0
1630660030000|2021-09-03 09:07:10|12043.06|12043.06|12042.98|12042.98|12043.06|12043.06|12042.98|12042.98|0
1630660040000|2021-09-03 09:07:20|12042.62|12042.62|12041.21|12041.21|12042.62|12042.62|12041.21|12041.21|0
1630660050000|2021-09-03 09:07:30|12039.98|12039.98|12039.63|12039.63|12039.98|12039.98|12039.63|12039.63|0
1630660070000|2021-09-03 09:07:50|12039.8|12039.8|12040.62|12040.62|12041.03|12041.03|12039.8|12039.8|0
1630660090000|2021-09-03 09:08:10|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|0
1630660150000|2021-09-03 09:09:10|12040.02|12040.02|12039.12|12039.12|12040.02|12040.02|12039.02|12039.02|0
1630660200000|2021-09-03 09:10:00|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|0
1630660240000|2021-09-03 09:10:40|12041.13|12041.13|12041.1|12041.1|12041.37|12041.37|12040.89|12040.89|0
1630660250000|2021-09-03 09:10:50|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|12040.29|0
1630660260000|2021-09-03 09:11:00|12040.64|12040.64|12040.29|12040.29|12040.64|12040.64|12040.29|12040.29|0
1630660300000|2021-09-03 09:11:40|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|12039.73|0
1630660310000|2021-09-03 09:11:50|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|12039.51|0
1630660320000|2021-09-03 09:12:00|12039.87|12039.87|12040.41|12040.41|12040.41|12040.41|12039.87|12039.87|0
1630660330000|2021-09-03 09:12:10|12039.18|12039.18|12039.18|12039.18|12039.18|12039.18|12037.95|12037.95|0
1630660340000|2021-09-03 09:12:20|12039.42|12039.42|12039.03|12039.03|12039.42|12039.42|12039.03|12039.03|0
1630660350000|2021-09-03 09:12:30|12039.11|12039.11|12039.11|12039.11|12039.11|12039.11|12039.11|12039.11|0
1630660370000|2021-09-03 09:12:50|12038.9|12038.9|12038.9|12038.9|12038.9|12038.9|12038.9|12038.9|0
1630660380000|2021-09-03 09:13:00|12038.69|12038.69|12038.44|12038.44|12038.69|12038.69|12038.44|12038.44|0
1630660390000|2021-09-03 09:13:10|12038.22|12038.22|12037.91|12037.91|12038.22|12038.22|12037.91|12037.91|0
1630660420000|2021-09-03 09:13:40|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|0
1630660430000|2021-09-03 09:13:50|12038.1|12038.1|12038.1|12038.1|12038.1|12038.1|12038.1|12038.1|0
1630660440000|2021-09-03 09:14:00|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|12038.24|0
1630660470000|2021-09-03 09:14:30|12038.03|12038.03|12038.03|12038.03|12038.03|12038.03|12038.03|12038.03|0
1630660500000|2021-09-03 09:15:00|12037.81|12037.81|12038.17|12038.17|12038.17|12038.17|12037.81|12037.81|0
1630660510000|2021-09-03 09:15:10|12037.76|12037.76|12034.74|12034.74|12037.76|12037.76|12034.74|12034.74|0
1630660520000|2021-09-03 09:15:20|12034.89|12034.89|12034.67|12034.67|12034.89|12034.89|12034.67|12034.67|0
1630660540000|2021-09-03 09:15:40|12034.36|12034.36|12034.4|12034.4|12034.4|12034.4|12034.36|12034.36|0
1630660550000|2021-09-03 09:15:50|12034.41|12034.41|12034.15|12034.15|12034.45|12034.45|12034.15|12034.15|0
1630660580000|2021-09-03 09:16:20|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|12033.93|0
1630660590000|2021-09-03 09:16:30|12034.31|12034.31|12034.23|12034.23|12034.31|12034.31|12034.23|12034.23|0
1630660610000|2021-09-03 09:16:50|12034|12034|12033.75|12033.75|12034.17|12034.17|12033.75|12033.75|0
1630660640000|2021-09-03 09:17:20|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|12033.31|0
1630660650000|2021-09-03 09:17:30|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|12032.6|0
1630660690000|2021-09-03 09:18:10|12032.44|12032.44|12032.52|12032.52|12032.52|12032.52|12032.44|12032.44|0
1630660700000|2021-09-03 09:18:20|12032.37|12032.37|12032.2|12032.2|12032.37|12032.37|12032.2|12032.2|0
1630660710000|2021-09-03 09:18:30|12032.02|12032.02|12032.73|12032.73|12032.73|12032.73|12032.02|12032.02|0
1630660740000|2021-09-03 09:19:00|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|12032.3|0
1630660750000|2021-09-03 09:19:10|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|12032.09|0
1630660770000|2021-09-03 09:19:30|12031.27|12031.27|12030.93|12030.93|12031.27|12031.27|12030.93|12030.93|0
1630660780000|2021-09-03 09:19:40|12030.85|12030.85|12030.68|12030.68|12030.85|12030.85|12030.51|12030.51|0
1630660810000|2021-09-03 09:20:10|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|12030.94|0
1630660820000|2021-09-03 09:20:20|12030.77|12030.77|12030.54|12030.54|12030.77|12030.77|12029.77|12029.77|0
1630660830000|2021-09-03 09:20:30|12030.02|12030.02|12029.29|12029.29|12030.02|12030.02|12029.29|12029.29|0
1630660840000|2021-09-03 09:20:40|12029.46|12029.46|12029.63|12029.63|12029.8|12029.8|12029.46|12029.46|0
1630660860000|2021-09-03 09:21:00|12029.41|12029.41|12029.63|12029.63|12029.63|12029.63|12029.41|12029.41|0
1630660920000|2021-09-03 09:22:00|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|0
1630660930000|2021-09-03 09:22:10|12031.64|12031.64|12030.63|12030.63|12031.64|12031.64|12030.63|12030.63|0
1630660950000|2021-09-03 09:22:30|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|12030.29|0
1630660960000|2021-09-03 09:22:40|12030.05|12030.05|12030.05|12030.05|12030.05|12030.05|12030.05|12030.05|0
1630660970000|2021-09-03 09:22:50|12028.82|12028.82|12029.57|12029.57|12030.28|12030.28|12028.82|12028.82|0
1630660980000|2021-09-03 09:23:00|12029.21|12029.21|12028.26|12028.26|12029.21|12029.21|12028.26|12028.26|0
1630660990000|2021-09-03 09:23:10|12028.06|12028.06|12028.11|12028.11|12028.11|12028.11|12028.06|12028.06|0
1630661000000|2021-09-03 09:23:20|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|12027.7|0
1630661010000|2021-09-03 09:23:30|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|0
1630661020000|2021-09-03 09:23:40|12024.35|12024.35|12024.18|12024.18|12024.35|12024.35|12023.94|12023.94|0
1630661030000|2021-09-03 09:23:50|12025.18|12025.18|12025.18|12025.18|12025.18|12025.18|12025.18|12025.18|0
1630661040000|2021-09-03 09:24:00|12026.19|12026.19|12025.97|12025.97|12026.19|12026.19|12025.97|12025.97|0
1630661060000|2021-09-03 09:24:20|12026.19|12026.19|12026.19|12026.19|12026.19|12026.19|12026.19|12026.19|0
1630661070000|2021-09-03 09:24:30|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|12026.02|0
1630661100000|2021-09-03 09:25:00|12026.19|12026.19|12026.53|12026.53|12028.99|12028.99|12026.19|12026.19|0
1630661110000|2021-09-03 09:25:10|12027.76|12027.76|12026.01|12026.01|12028.47|12028.47|12026.01|12026.01|0
1630661120000|2021-09-03 09:25:20|12026.46|12026.46|12026.52|12026.52|12026.52|12026.52|12026.46|12026.46|0
1630661140000|2021-09-03 09:25:40|12026.46|12026.46|12026.25|12026.25|12026.46|12026.46|12026.25|12026.25|0
1630661150000|2021-09-03 09:25:50|12025.24|12025.24|12024.83|12024.83|12025.24|12025.24|12024.83|12024.83|0
1630661180000|2021-09-03 09:26:20|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|0
1630661190000|2021-09-03 09:26:30|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|12024.83|0
1630661220000|2021-09-03 09:27:00|12024.12|12024.12|12024.12|12024.12|12024.12|12024.12|12024.12|12024.12|0
1630661230000|2021-09-03 09:27:10|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|12024.34|0
1630661240000|2021-09-03 09:27:20|12023.33|12023.33|12024.04|12024.04|12024.04|12024.04|12023.33|12023.33|0
1630661260000|2021-09-03 09:27:40|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|12024.26|0
1630661280000|2021-09-03 09:28:00|12025.26|12025.26|12025.26|12025.26|12025.26|12025.26|12025.26|12025.26|0
1630661310000|2021-09-03 09:28:30|12024.85|12024.85|12024.85|12024.85|12024.85|12024.85|12024.85|12024.85|0
1630661320000|2021-09-03 09:28:40|12025.29|12025.29|12025.5|12025.5|12025.5|12025.5|12025.29|12025.29|0
1630661330000|2021-09-03 09:28:50|12025.07|12025.07|12024.68|12024.68|12025.07|12025.07|12024.68|12024.68|0
1630661360000|2021-09-03 09:29:20|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|12025.91|0
1630661380000|2021-09-03 09:29:40|12026.09|12026.09|12028.36|12028.36|12028.36|12028.36|12026.09|12026.09|0
1630661390000|2021-09-03 09:29:50|12027.13|12027.13|12028.36|12028.36|12028.36|12028.36|12027.13|12027.13|0
1630661400000|2021-09-03 09:30:00|12028.61|12028.61|12028.79|12028.79|12028.79|12028.79|12028.61|12028.61|0
1630661410000|2021-09-03 09:30:10|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|12028.71|0
1630661420000|2021-09-03 09:30:20|12028.88|12028.88|12028.88|12028.88|12028.88|12028.88|12027.65|12027.65|0
1630661430000|2021-09-03 09:30:30|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|12029.09|0
1630661450000|2021-09-03 09:30:50|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|12029.26|0
1630661480000|2021-09-03 09:31:20|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|12029.5|0
1630661510000|2021-09-03 09:31:50|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|12029.72|0
1630661520000|2021-09-03 09:32:00|12030.12|12030.12|12031.13|12031.13|12031.13|12031.13|12030.12|12030.12|0
1630661530000|2021-09-03 09:32:10|12031.42|12031.42|12031.01|12031.01|12031.42|12031.42|12031.01|12031.01|0
1630661540000|2021-09-03 09:32:20|12030.75|12030.75|12030.58|12030.58|12030.75|12030.75|12030.58|12030.58|0
1630661550000|2021-09-03 09:32:30|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|0
1630661580000|2021-09-03 09:33:00|12030.32|12030.32|12030.49|12030.49|12030.49|12030.49|12030.32|12030.32|0
1630661590000|2021-09-03 09:33:10|12030.41|12030.41|12030.5|12030.5|12030.5|12030.5|12030.33|12030.33|0
1630661600000|2021-09-03 09:33:20|12029.27|12029.27|12030.5|12030.5|12030.5|12030.5|12029.27|12029.27|0
1630661610000|2021-09-03 09:33:30|12030.67|12030.67|12030.5|12030.5|12030.67|12030.67|12030.5|12030.5|0
1630661620000|2021-09-03 09:33:40|12029.5|12029.5|12029.71|12029.71|12029.71|12029.71|12029.5|12029.5|0
1630661630000|2021-09-03 09:33:50|12028.71|12028.71|12028.35|12028.35|12028.71|12028.71|12028.35|12028.35|0
1630661640000|2021-09-03 09:34:00|12028.18|12028.18|12028.18|12028.18|12028.18|12028.18|12028.18|12028.18|0
1630661650000|2021-09-03 09:34:10|12026.95|12026.95|12026.78|12026.78|12026.95|12026.95|12026.78|12026.78|0
1630661670000|2021-09-03 09:34:30|12026.92|12026.92|12027.02|12027.02|12027.02|12027.02|12026.78|12026.78|0
1630661680000|2021-09-03 09:34:40|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|12027.43|0
1630661710000|2021-09-03 09:35:10|12028.29|12028.29|12026.23|12026.23|12028.29|12028.29|12026.23|12026.23|0
1630661720000|2021-09-03 09:35:20|12025.69|12025.69|12026.78|12026.78|12026.78|12026.78|12025.69|12025.69|0
1630661730000|2021-09-03 09:35:30|12026.65|12026.65|12026.82|12026.82|12026.82|12026.82|12026.46|12026.46|0
1630661740000|2021-09-03 09:35:40|12027.17|12027.17|12027.17|12027.17|12027.17|12027.17|12027.17|12027.17|0
1630661750000|2021-09-03 09:35:50|12027.39|12027.39|12027.61|12027.61|12027.61|12027.61|12027.39|12027.39|0
1630661760000|2021-09-03 09:36:00|12028.02|12028.02|12030.03|12030.03|12030.03|12030.03|12028.02|12028.02|0
1630661770000|2021-09-03 09:36:10|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|12030.2|0
1630661790000|2021-09-03 09:36:30|12030.07|12030.07|12030.07|12030.07|12030.07|12030.07|12030.07|12030.07|0
1630661800000|2021-09-03 09:36:40|12029.83|12029.83|12029.96|12029.96|12029.96|12029.96|12029.83|12029.83|0
1630661820000|2021-09-03 09:37:00|12030.37|12030.37|12030.01|12030.01|12030.37|12030.37|12030.01|12030.01|0
1630661830000|2021-09-03 09:37:10|12029.66|12029.66|12029.61|12029.61|12029.66|12029.66|12029.61|12029.61|0
1630661860000|2021-09-03 09:37:40|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1630661870000|2021-09-03 09:37:50|12029.66|12029.66|12029.39|12029.39|12029.66|12029.66|12029.39|12029.39|0
1630661890000|2021-09-03 09:38:10|12029.15|12029.15|12028.64|12028.64|12029.15|12029.15|12028.64|12028.64|0
1630661900000|2021-09-03 09:38:20|12028.48|12028.48|12028.4|12028.4|12028.48|12028.48|12028.4|12028.4|0
1630661910000|2021-09-03 09:38:30|12025.94|12025.94|12028.4|12028.4|12028.4|12028.4|12025.94|12025.94|0
1630661930000|2021-09-03 09:38:50|12028.64|12028.64|12028.64|12028.64|12028.64|12028.64|12028.64|12028.64|0
1630661960000|2021-09-03 09:39:20|12028.78|12028.78|12028.57|12028.57|12028.78|12028.78|12028.57|12028.57|0
1630662030000|2021-09-03 09:40:30|12027.34|12027.34|12027.47|12027.47|12027.47|12027.47|12027.12|12027.12|0
1630662040000|2021-09-03 09:40:40|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|12027.64|0
1630662050000|2021-09-03 09:40:50|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|12027.86|0
1630662060000|2021-09-03 09:41:00|12028.08|12028.08|12028.29|12028.29|12028.29|12028.29|12028.08|12028.08|0
1630662080000|2021-09-03 09:41:20|12028.35|12028.35|12028.71|12028.71|12028.71|12028.71|12028.03|12028.03|0
1630662090000|2021-09-03 09:41:30|12028.63|12028.63|12028.63|12028.63|12028.63|12028.63|12028.63|12028.63|0
1630662110000|2021-09-03 09:41:50|12029.63|12029.63|12029.63|12029.63|12029.63|12029.63|12029.63|12029.63|0
1630662120000|2021-09-03 09:42:00|12029.81|12029.81|12029.81|12029.81|12029.81|12029.81|12029.81|12029.81|0
1630662130000|2021-09-03 09:42:10|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|12029.73|0
1630662160000|2021-09-03 09:42:40|12029.58|12029.58|12030.03|12030.03|12030.11|12030.11|12029.58|12029.58|0
1630662170000|2021-09-03 09:42:50|12030.2|12030.2|12030.72|12030.72|12030.72|12030.72|12030.2|12030.2|0
1630662180000|2021-09-03 09:43:00|12031.43|12031.43|12031.41|12031.41|12031.43|12031.43|12031.19|12031.19|0
1630662190000|2021-09-03 09:43:10|12031.65|12031.65|12031.65|12031.65|12031.65|12031.65|12031.65|12031.65|0
1630662200000|2021-09-03 09:43:20|12032.88|12032.88|12031.65|12031.65|12032.88|12032.88|12031.65|12031.65|0
1630662210000|2021-09-03 09:43:30|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|0
1630662240000|2021-09-03 09:44:00|12033.23|12033.23|12033.23|12033.23|12033.23|12033.23|12033.23|12033.23|0
1630662260000|2021-09-03 09:44:20|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|12033.07|0
1630662290000|2021-09-03 09:44:50|12032.91|12032.91|12032.91|12032.91|12032.91|12032.91|12032.91|12032.91|0
1630662300000|2021-09-03 09:45:00|12032.74|12032.74|12032.74|12032.74|12032.74|12032.74|12032.74|12032.74|0
1630662310000|2021-09-03 09:45:10|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|0
1630662340000|2021-09-03 09:45:40|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|12032.36|0
1630662350000|2021-09-03 09:45:50|12032.57|12032.57|12032.15|12032.15|12032.57|12032.57|12032.15|12032.15|0
1630662360000|2021-09-03 09:46:00|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|0
1630662370000|2021-09-03 09:46:10|12031.9|12031.9|12030.3|12030.3|12031.9|12031.9|12030.3|12030.3|0
1630662380000|2021-09-03 09:46:20|12029.89|12029.89|12029.89|12029.89|12029.89|12029.89|12029.89|12029.89|0
1630662400000|2021-09-03 09:46:40|12029.98|12029.98|12029.98|12029.98|12029.98|12029.98|12029.98|12029.98|0
1630662410000|2021-09-03 09:46:50|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|12028.97|0
1630662420000|2021-09-03 09:47:00|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|0
1630662440000|2021-09-03 09:47:20|12027.8|12027.8|12026.62|12026.62|12027.8|12027.8|12026.62|12026.62|0
1630662450000|2021-09-03 09:47:30|12026.01|12026.01|12026.57|12026.57|12026.57|12026.57|12026.01|12026.01|0
1630662500000|2021-09-03 09:48:20|12027.01|12027.01|12026.69|12026.69|12027.01|12027.01|12026.69|12026.69|0
1630662540000|2021-09-03 09:49:00|12026.09|12026.09|12026.09|12026.09|12026.09|12026.09|12026.09|12026.09|0
1630662570000|2021-09-03 09:49:30|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|12026.01|0
1630662600000|2021-09-03 09:50:00|12027.02|12027.02|12026.85|12026.85|12027.02|12027.02|12026.85|12026.85|0
1630662620000|2021-09-03 09:50:20|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|0
1630662630000|2021-09-03 09:50:30|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|0
1630662650000|2021-09-03 09:50:50|12026.21|12026.21|12025.99|12025.99|12026.21|12026.21|12025.99|12025.99|0
1630662680000|2021-09-03 09:51:20|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|0
1630662690000|2021-09-03 09:51:30|12026.77|12026.77|12026.77|12026.77|12026.77|12026.77|12026.77|12026.77|0
1630662710000|2021-09-03 09:51:50|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|12026.06|0
1630662730000|2021-09-03 09:52:10|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|12025.89|0
1630662780000|2021-09-03 09:53:00|12025.72|12025.72|12025.72|12025.72|12026.95|12026.95|12025.72|12025.72|0
1630662790000|2021-09-03 09:53:10|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|12025.55|0
1630662810000|2021-09-03 09:53:30|12025.39|12025.39|12025.39|12025.39|12025.39|12025.39|12025.39|12025.39|0
1630662830000|2021-09-03 09:53:50|12025.66|12025.66|12025.93|12025.93|12025.93|12025.93|12025.66|12025.66|0
1630662840000|2021-09-03 09:54:00|12025.85|12025.85|12025.93|12025.93|12025.93|12025.93|12025.85|12025.85|0
1630662860000|2021-09-03 09:54:20|12025.77|12025.77|12025.37|12025.37|12025.77|12025.77|12025.37|12025.37|0
1630662870000|2021-09-03 09:54:30|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|12025.16|0
1630662890000|2021-09-03 09:54:50|12025.08|12025.08|12025.16|12025.16|12025.16|12025.16|12025|12025|0
1630662910000|2021-09-03 09:55:10|12024.64|12024.64|12024.64|12024.64|12024.64|12024.64|12024.64|12024.64|0
1630662940000|2021-09-03 09:55:40|12024.72|12024.72|12024.72|12024.72|12024.72|12024.72|12024.72|12024.72|0
1630662980000|2021-09-03 09:56:20|12024.37|12024.37|12024.37|12024.37|12024.37|12024.37|12024.37|12024.37|0
1630663020000|2021-09-03 09:57:00|12024.52|12024.52|12024.29|12024.29|12024.52|12024.52|12024.29|12024.29|0
1630663030000|2021-09-03 09:57:10|12025.3|12025.3|12025.3|12025.3|12025.3|12025.3|12025.3|12025.3|0
1630663100000|2021-09-03 09:58:20|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|12025.12|0
1630663110000|2021-09-03 09:58:30|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|12025.94|0
1630663130000|2021-09-03 09:58:50|12026.3|12026.3|12026.3|12026.3|12026.3|12026.3|12026.3|12026.3|0
1630663190000|2021-09-03 09:59:50|12026.56|12026.56|12028.57|12028.57|12028.57|12028.57|12026.56|12026.56|0
1630663200000|2021-09-03 10:00:00|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|0
1630663210000|2021-09-03 10:00:10|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|0
1630663230000|2021-09-03 10:00:30|12028.14|12028.14|12028.14|12028.14|12028.14|12028.14|12028.14|12028.14|0
1630663250000|2021-09-03 10:00:50|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|12028.36|0
1630663260000|2021-09-03 10:01:00|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|12028.4|0
1630663270000|2021-09-03 10:01:10|12028.32|12028.32|12028.32|12028.32|12028.32|12028.32|12028.32|12028.32|0
1630663280000|2021-09-03 10:01:20|12027.81|12027.81|12027.81|12027.81|12027.81|12027.81|12027.81|12027.81|0
1630663290000|2021-09-03 10:01:30|12027.89|12027.89|12028.42|12028.42|12028.42|12028.42|12027.89|12027.89|0
1630663300000|2021-09-03 10:01:40|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|12028.69|0
1630663310000|2021-09-03 10:01:50|12029.92|12029.92|12028.69|12028.69|12029.92|12029.92|12028.69|12028.69|0
1630663400000|2021-09-03 10:03:20|12029.22|12029.22|12029.22|12029.22|12029.22|12029.22|12029.22|12029.22|0
1630663410000|2021-09-03 10:03:30|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1630663420000|2021-09-03 10:03:40|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|12029.83|0
1630663440000|2021-09-03 10:04:00|12030.26|12030.26|12030.26|12030.26|12030.26|12030.26|12030.26|12030.26|0
1630663450000|2021-09-03 10:04:10|12030.67|12030.67|12030.56|12030.56|12030.67|12030.67|12030.39|12030.39|0
1630663470000|2021-09-03 10:04:30|12031.06|12031.06|12031.06|12031.06|12031.06|12031.06|12030.84|12030.84|0
1630663480000|2021-09-03 10:04:40|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|12030.84|0
1630663510000|2021-09-03 10:05:10|12030.68|12030.68|12030.52|12030.52|12030.68|12030.68|12030.52|12030.52|0
1630663520000|2021-09-03 10:05:20|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|12030.68|0
1630663540000|2021-09-03 10:05:40|12031.04|12031.04|12031.47|12031.47|12031.47|12031.47|12031.04|12031.04|0
1630663570000|2021-09-03 10:06:10|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|12031.25|0
1630663660000|2021-09-03 10:07:40|12032.48|12032.48|12032.48|12032.48|12032.48|12032.48|12032.48|12032.48|0
1630663670000|2021-09-03 10:07:50|12032.31|12032.31|12032.31|12032.31|12032.31|12032.31|12032.31|12032.31|0
1630663690000|2021-09-03 10:08:10|12032.14|12032.14|12032.14|12032.14|12032.14|12032.14|12032.14|12032.14|0
1630663710000|2021-09-03 10:08:30|12031.97|12031.97|12032.1|12032.1|12032.1|12032.1|12031.97|12031.97|0
1630663720000|2021-09-03 10:08:40|12032.51|12032.51|12032.51|12032.51|12032.51|12032.51|12032.51|12032.51|0
1630663730000|2021-09-03 10:08:50|12033.16|12033.16|12033.16|12033.16|12033.16|12033.16|12033.16|12033.16|0
1630663820000|2021-09-03 10:10:20|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|12033.38|0
1630663830000|2021-09-03 10:10:30|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|12033.61|0
1630663840000|2021-09-03 10:10:40|12034.62|12034.62|12035.1|12035.1|12035.34|12035.34|12034.62|12034.62|0
1630663850000|2021-09-03 10:10:50|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|12033.87|0
1630663860000|2021-09-03 10:11:00|12032.87|12032.87|12032.81|12032.81|12033.11|12033.11|12032.81|12032.81|0
1630663870000|2021-09-03 10:11:10|12033.17|12033.17|12033.34|12033.34|12033.34|12033.34|12033.17|12033.17|0
1630663900000|2021-09-03 10:11:40|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|12032.11|0
1630663920000|2021-09-03 10:12:00|12031.94|12031.94|12031.94|12031.94|12031.94|12031.94|12031.94|12031.94|0
1630663930000|2021-09-03 10:12:10|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|12033.17|0
1630663960000|2021-09-03 10:12:40|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|0
1630663980000|2021-09-03 10:13:00|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|12034.04|0
1630663990000|2021-09-03 10:13:10|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|12034.25|0
1630664000000|2021-09-03 10:13:20|12034.1|12034.1|12034.1|12034.1|12034.1|12034.1|12034.1|12034.1|0
1630664010000|2021-09-03 10:13:30|12034.62|12034.62|12034.62|12034.62|12034.62|12034.62|12034.62|12034.62|0
1630664040000|2021-09-03 10:14:00|12034.97|12034.97|12035.33|12035.33|12035.33|12035.33|12034.97|12034.97|0
1630664060000|2021-09-03 10:14:20|12035.57|12035.57|12033.97|12033.97|12035.57|12035.57|12033.97|12033.97|0
1630664080000|2021-09-03 10:14:40|12035.2|12035.2|12034.86|12034.86|12035.2|12035.2|12034.86|12034.86|0
1630664110000|2021-09-03 10:15:10|12035.1|12035.1|12034.45|12034.45|12035.1|12035.1|12034.45|12034.45|0
1630664120000|2021-09-03 10:15:20|12033.97|12033.97|12033.97|12033.97|12033.97|12033.97|12033.97|12033.97|0
1630664130000|2021-09-03 10:15:30|12033.59|12033.59|12033.32|12033.32|12033.67|12033.67|12033.32|12033.32|0
1630664140000|2021-09-03 10:15:40|12033.8|12033.8|12033.32|12033.32|12033.8|12033.8|12033.32|12033.32|0
1630664150000|2021-09-03 10:15:50|12033.83|12033.83|12033.7|12033.7|12033.83|12033.83|12033.7|12033.7|0
1630664160000|2021-09-03 10:16:00|12033.19|12033.19|12033.36|12033.36|12033.36|12033.36|12033.19|12033.19|0
1630664170000|2021-09-03 10:16:10|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|12034.58|0
1630664180000|2021-09-03 10:16:20|12034.18|12034.18|12035.95|12035.95|12035.95|12035.95|12034.13|12034.13|0
1630664200000|2021-09-03 10:16:40|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|0
1630664240000|2021-09-03 10:17:20|12036.56|12036.56|12036.78|12036.78|12036.78|12036.78|12036.56|12036.56|0
1630664270000|2021-09-03 10:17:50|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|12037.78|0
1630664280000|2021-09-03 10:18:00|12037.56|12037.56|12036.85|12036.85|12037.56|12037.56|12036.6|12036.6|0
1630664300000|2021-09-03 10:18:20|12037.28|12037.28|12037.28|12037.28|12037.28|12037.28|12037.28|12037.28|0
1630664340000|2021-09-03 10:19:00|12034.82|12034.82|12036.28|12036.28|12037.28|12037.28|12034.82|12034.82|0
1630664350000|2021-09-03 10:19:10|12036.48|12036.48|12036.61|12036.61|12036.61|12036.61|12036.48|12036.48|0
1630664400000|2021-09-03 10:20:00|12036.95|12036.95|12038.27|12038.27|12038.27|12038.27|12036.95|12036.95|0
1630664410000|2021-09-03 10:20:10|12037.71|12037.71|12037.79|12037.79|12037.79|12037.79|12037.71|12037.71|0
1630664440000|2021-09-03 10:20:40|12037.81|12037.81|12037.77|12037.77|12038.04|12038.04|12037.77|12037.77|0
1630664450000|2021-09-03 10:20:50|12038.57|12038.57|12038.04|12038.04|12038.57|12038.57|12038.04|12038.04|0
1630664460000|2021-09-03 10:21:00|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|12038.2|0
1630664490000|2021-09-03 10:21:30|12037.84|12037.84|12037.84|12037.84|12037.84|12037.84|12037.84|12037.84|0
1630664540000|2021-09-03 10:22:20|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|12037.68|0
1630664550000|2021-09-03 10:22:30|12038.09|12038.09|12038.5|12038.5|12038.5|12038.5|12038.09|12038.09|0
1630664560000|2021-09-03 10:22:40|12038.09|12038.09|12038.09|12038.09|12038.09|12038.09|12038.09|12038.09|0
1630664570000|2021-09-03 10:22:50|12038.3|12038.3|12038.57|12038.57|12038.92|12038.92|12038.3|12038.3|0
1630664580000|2021-09-03 10:23:00|12038.3|12038.3|12037.89|12037.89|12038.3|12038.3|12037.89|12037.89|0
1630664590000|2021-09-03 10:23:10|12036.88|12036.88|12038.89|12038.89|12038.89|12038.89|12036.88|12036.88|0
1630664600000|2021-09-03 10:23:20|12038.68|12038.68|12038.78|12038.78|12038.78|12038.78|12038.48|12038.48|0
1630664610000|2021-09-03 10:23:30|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|12038.48|0
1630664620000|2021-09-03 10:23:40|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|0
1630664630000|2021-09-03 10:23:50|12038.14|12038.14|12037.3|12037.3|12038.31|12038.31|12037.3|12037.3|0
1630664650000|2021-09-03 10:24:10|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|0
1630664660000|2021-09-03 10:24:20|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|12037.21|0
1630664670000|2021-09-03 10:24:30|12036.94|12036.94|12036.87|12036.87|12036.94|12036.94|12036.87|12036.87|0
1630664680000|2021-09-03 10:24:40|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|12036.6|0
1630664690000|2021-09-03 10:24:50|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|0
1630664730000|2021-09-03 10:25:30|12037.08|12037.08|12037.08|12037.08|12037.08|12037.08|12037.08|12037.08|0
1630664740000|2021-09-03 10:25:40|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|12036.82|0
1630664780000|2021-09-03 10:26:20|12037.82|12037.82|12037.82|12037.82|12037.82|12037.82|12037.82|12037.82|0
1630664790000|2021-09-03 10:26:30|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|12035.36|0
1630664850000|2021-09-03 10:27:30|12032.9|12032.9|12033.33|12033.33|12033.33|12033.33|12032.9|12032.9|0
1630664870000|2021-09-03 10:27:50|12033.17|12033.17|12033.09|12033.09|12033.17|12033.17|12033.09|12033.09|0
1630664880000|2021-09-03 10:28:00|12032.64|12032.64|12033.42|12033.42|12033.42|12033.42|12032.64|12032.64|0
1630664900000|2021-09-03 10:28:20|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|12033.5|0
1630664910000|2021-09-03 10:28:30|12032.27|12032.27|12032.53|12032.53|12032.53|12032.53|12032.06|12032.06|0
1630664920000|2021-09-03 10:28:40|12032.58|12032.58|12033.37|12033.37|12033.37|12033.37|12032.51|12032.51|0
1630664940000|2021-09-03 10:29:00|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|0
1630664980000|2021-09-03 10:29:40|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|12032.89|0
1630664990000|2021-09-03 10:29:50|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|12032.79|0
1630665040000|2021-09-03 10:30:40|12031.56|12031.56|12031.35|12031.35|12031.97|12031.97|12031.35|12031.35|0
1630665070000|2021-09-03 10:31:10|12031.66|12031.66|12032.83|12032.83|12032.83|12032.83|12031.66|12031.66|0
1630665080000|2021-09-03 10:31:20|12032.4|12032.4|12032.4|12032.4|12032.4|12032.4|12032.4|12032.4|0
1630665100000|2021-09-03 10:31:40|12032.75|12032.75|12033.11|12033.11|12033.11|12033.11|12032.75|12032.75|0
1630665110000|2021-09-03 10:31:50|12033.64|12033.64|12033.91|12033.91|12033.91|12033.91|12033.64|12033.64|0
1630665140000|2021-09-03 10:32:20|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|12033.69|0
1630665180000|2021-09-03 10:33:00|12033.56|12033.56|12033.43|12033.43|12033.56|12033.56|12033.43|12033.43|0
1630665190000|2021-09-03 10:33:10|12033.26|12033.26|12033.26|12033.26|12033.26|12033.26|12033.26|12033.26|0
1630665200000|2021-09-03 10:33:20|12033.43|12033.43|12034.13|12034.13|12034.13|12034.13|12033.43|12033.43|0
1630665210000|2021-09-03 10:33:30|12033.99|12033.99|12033.99|12033.99|12033.99|12033.99|12033.99|12033.99|0
1630665230000|2021-09-03 10:33:50|12034.17|12034.17|12034.57|12034.57|12034.57|12034.57|12034.17|12034.17|0
1630665260000|2021-09-03 10:34:20|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|12034.23|0
1630665290000|2021-09-03 10:34:50|12033.7|12033.7|12035.36|12035.36|12035.72|12035.72|12033.7|12033.7|0
1630665350000|2021-09-03 10:35:50|12035.7|12035.7|12037.06|12037.06|12037.06|12037.06|12035.7|12035.7|0
1630665360000|2021-09-03 10:36:00|12038.42|12038.42|12038.66|12038.66|12038.9|12038.9|12038.42|12038.42|0
1630665370000|2021-09-03 10:36:10|12039.67|12039.67|12039.67|12039.67|12039.67|12039.67|12039.67|12039.67|0
1630665400000|2021-09-03 10:36:40|12039.91|12039.91|12039.67|12039.67|12039.91|12039.91|12039.67|12039.67|0
1630665410000|2021-09-03 10:36:50|12039.7|12039.7|12039.7|12039.7|12039.7|12039.7|12039.7|12039.7|0
1630665420000|2021-09-03 10:37:00|12040.93|12040.93|12040.93|12040.93|12040.93|12040.93|12040.93|12040.93|0
1630665460000|2021-09-03 10:37:40|12042.16|12042.16|12040.93|12040.93|12042.16|12042.16|12040.93|12040.93|0
1630665470000|2021-09-03 10:37:50|12042.16|12042.16|12042.16|12042.16|12042.16|12042.16|12042.16|12042.16|0
1630665490000|2021-09-03 10:38:10|12041.96|12041.96|12041.35|12041.35|12042.16|12042.16|12041.2|12041.2|0
1630665500000|2021-09-03 10:38:20|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|12041.57|0
1630665530000|2021-09-03 10:38:50|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|0
1630665570000|2021-09-03 10:39:30|12042.08|12042.08|12041.77|12041.77|12042.08|12042.08|12041.77|12041.77|0
1630665580000|2021-09-03 10:39:40|12041.97|12041.97|12041.16|12041.16|12041.97|12041.97|12041.11|12041.11|0
1630665590000|2021-09-03 10:39:50|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|12041.03|0
1630665600000|2021-09-03 10:40:00|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|12040.51|0
1630665610000|2021-09-03 10:40:10|12041.18|12041.18|12040.87|12040.87|12041.18|12041.18|12040.87|12040.87|0
1630665620000|2021-09-03 10:40:20|12041.23|12041.23|12041.23|12041.23|12041.23|12041.23|12041.23|12041.23|0
1630665630000|2021-09-03 10:40:30|12041.13|12041.13|12040.77|12040.77|12041.13|12041.13|12040.77|12040.77|0
1630665670000|2021-09-03 10:41:10|12039.54|12039.54|12040.77|12040.77|12040.77|12040.77|12039.54|12039.54|0
1630665700000|2021-09-03 10:41:40|12041.06|12041.06|12041.06|12041.06|12041.06|12041.06|12041.06|12041.06|0
1630665730000|2021-09-03 10:42:10|12041.27|12041.27|12041.27|12041.27|12041.27|12041.27|12041.27|12041.27|0
1630665740000|2021-09-03 10:42:20|12041.44|12041.44|12041.61|12041.61|12041.78|12041.78|12041.44|12041.44|0
1630665770000|2021-09-03 10:42:50|12041.36|12041.36|12041.16|12041.16|12041.36|12041.36|12041.16|12041.16|0
1630665780000|2021-09-03 10:43:00|12041.36|12041.36|12041.67|12041.67|12041.67|12041.67|12041.36|12041.36|0
1630665790000|2021-09-03 10:43:10|12041.11|12041.11|12041.11|12041.11|12041.11|12041.11|12041.11|12041.11|0
1630665840000|2021-09-03 10:44:00|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|0
1630665860000|2021-09-03 10:44:20|12041.88|12041.88|12041.88|12041.88|12041.88|12041.88|12041.88|12041.88|0
1630665870000|2021-09-03 10:44:30|12041.71|12041.71|12041.71|12041.71|12041.71|12041.71|12041.71|12041.71|0
1630665900000|2021-09-03 10:45:00|12041.98|12041.98|12040.97|12040.97|12041.98|12041.98|12040.97|12040.97|0
1630665910000|2021-09-03 10:45:10|12041.21|12041.21|12040.81|12040.81|12041.21|12041.21|12040.81|12040.81|0
1630665940000|2021-09-03 10:45:40|12040.73|12040.73|12040.81|12040.81|12040.81|12040.81|12040.73|12040.73|0
1630665950000|2021-09-03 10:45:50|12040.67|12040.67|12040.83|12040.83|12040.83|12040.83|12040.67|12040.67|0
1630665970000|2021-09-03 10:46:10|12040.56|12040.56|12040.83|12040.83|12040.83|12040.83|12040.56|12040.56|0
1630665990000|2021-09-03 10:46:30|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|0
1630666000000|2021-09-03 10:46:40|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|0
1630666010000|2021-09-03 10:46:50|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|0
1630666020000|2021-09-03 10:47:00|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|0
1630666030000|2021-09-03 10:47:10|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|12043.28|0
1630666040000|2021-09-03 10:47:20|12044.28|12044.28|12044.28|12044.28|12044.28|12044.28|12044.28|12044.28|0
1630666050000|2021-09-03 10:47:30|12043.88|12043.88|12044.01|12044.01|12044.01|12044.01|12043.88|12043.88|0
1630666060000|2021-09-03 10:47:40|12044.22|12044.22|12044.65|12044.65|12044.65|12044.65|12044.22|12044.22|0
1630666080000|2021-09-03 10:48:00|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|0
1630666120000|2021-09-03 10:48:40|12045.49|12045.49|12045.49|12045.49|12045.49|12045.49|12045.49|12045.49|0
1630666130000|2021-09-03 10:48:50|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|0
1630666140000|2021-09-03 10:49:00|12046.02|12046.02|12046.02|12046.02|12046.02|12046.02|12046.02|12046.02|0
1630666150000|2021-09-03 10:49:10|12045.94|12045.94|12046.55|12046.55|12046.55|12046.55|12045.86|12045.86|0
1630666190000|2021-09-03 10:49:50|12047.06|12047.06|12047.06|12047.06|12047.06|12047.06|12047.06|12047.06|0
1630666200000|2021-09-03 10:50:00|12046.76|12046.76|12047.11|12047.11|12047.11|12047.11|12046.76|12046.76|0
1630666210000|2021-09-03 10:50:10|12047.35|12047.35|12047.11|12047.11|12047.35|12047.35|12047.11|12047.11|0
1630666220000|2021-09-03 10:50:20|12047.35|12047.35|12047.11|12047.11|12047.35|12047.35|12046.91|12046.91|0
1630666240000|2021-09-03 10:50:40|12047.27|12047.27|12047.37|12047.37|12047.37|12047.37|12047.27|12047.27|0
1630666270000|2021-09-03 10:51:10|12047.55|12047.55|12047.53|12047.53|12047.55|12047.55|12047.53|12047.53|0
1630666280000|2021-09-03 10:51:20|12047.61|12047.61|12047.66|12047.66|12047.66|12047.66|12047.61|12047.61|0
1630666330000|2021-09-03 10:52:10|12047.83|12047.83|12048|12048|12048|12048|12047.83|12047.83|0
1630666340000|2021-09-03 10:52:20|12048.41|12048.41|12048.41|12048.41|12048.41|12048.41|12048.41|12048.41|0
1630666350000|2021-09-03 10:52:30|12048.54|12048.54|12048.54|12048.54|12048.54|12048.54|12048.54|12048.54|0
1630666360000|2021-09-03 10:52:40|12048.76|12048.76|12048.3|12048.3|12048.76|12048.76|12048.3|12048.3|0
1630666390000|2021-09-03 10:53:10|12047.9|12047.9|12046.46|12046.46|12047.9|12047.9|12046.46|12046.46|0
1630666400000|2021-09-03 10:53:20|12046.73|12046.73|12045.5|12045.5|12046.73|12046.73|12045.5|12045.5|0
1630666410000|2021-09-03 10:53:30|12044.27|12044.27|12044.27|12044.27|12044.27|12044.27|12044.27|12044.27|0
1630666420000|2021-09-03 10:53:40|12043.93|12043.93|12043.93|12043.93|12043.93|12043.93|12043.93|12043.93|0
1630666430000|2021-09-03 10:53:50|12043.57|12043.57|12043.57|12043.57|12043.57|12043.57|12043.57|12043.57|0
1630666440000|2021-09-03 10:54:00|12042.57|12042.57|12042.57|12042.57|12042.57|12042.57|12042.57|12042.57|0
1630666460000|2021-09-03 10:54:20|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|12042.35|0
1630666480000|2021-09-03 10:54:40|12042.18|12042.18|12041.65|12041.65|12042.18|12042.18|12041.65|12041.65|0
1630666500000|2021-09-03 10:55:00|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|0
1630666520000|2021-09-03 10:55:20|12042.04|12042.04|12042.04|12042.04|12042.04|12042.04|12042.04|12042.04|0
1630666560000|2021-09-03 10:56:00|12041.8|12041.8|12041.59|12041.59|12041.8|12041.8|12041.59|12041.59|0
1630666570000|2021-09-03 10:56:10|12041.35|12041.35|12041.35|12041.35|12041.35|12041.35|12041.35|12041.35|0
1630666590000|2021-09-03 10:56:30|12041.11|12041.11|12041.35|12041.35|12041.35|12041.35|12041.11|12041.11|0
1630666600000|2021-09-03 10:56:40|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|12040.12|0
1630666620000|2021-09-03 10:57:00|12040.04|12040.04|12039.17|12039.17|12040.04|12040.04|12038.97|12038.97|0
1630666630000|2021-09-03 10:57:10|12038.97|12038.97|12038.97|12038.97|12038.97|12038.97|12038.97|12038.97|0
1630666640000|2021-09-03 10:57:20|12037.74|12037.74|12037.74|12037.74|12037.74|12037.74|12037.69|12037.69|0
1630666700000|2021-09-03 10:58:20|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|12037.33|0
1630666710000|2021-09-03 10:58:30|12036.92|12036.92|12036.92|12036.92|12036.92|12036.92|12036.92|12036.92|0
1630666740000|2021-09-03 10:59:00|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|12036.65|0
1630666750000|2021-09-03 10:59:10|12037.69|12037.69|12037.17|12037.17|12037.69|12037.69|12037.17|12037.17|0
1630666770000|2021-09-03 10:59:30|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|0
1630666800000|2021-09-03 11:00:00|12036.63|12036.63|12037.19|12037.19|12037.19|12037.19|12036.18|12036.18|0
1630666810000|2021-09-03 11:00:10|12037.03|12037.03|12036.9|12036.9|12037.03|12037.03|12036.9|12036.9|0
1630666850000|2021-09-03 11:00:50|12037.31|12037.31|12037.72|12037.72|12037.72|12037.72|12037.31|12037.31|0
1630666860000|2021-09-03 11:01:00|12036.68|12036.68|12036.68|12036.68|12036.68|12036.68|12036.68|12036.68|0
1630666890000|2021-09-03 11:01:30|12037.22|12037.22|12037.14|12037.14|12037.22|12037.22|12037.14|12037.14|0
1630666920000|2021-09-03 11:02:00|12037.55|12037.55|12037.55|12037.55|12037.55|12037.55|12037.55|12037.55|0
1630666930000|2021-09-03 11:02:10|12037.33|12037.33|12036.52|12036.52|12037.33|12037.33|12035.85|12035.85|0
1630666940000|2021-09-03 11:02:20|12037.03|12037.03|12038.04|12038.04|12038.04|12038.04|12036.57|12036.57|0
1630667050000|2021-09-03 11:04:10|12039.27|12039.27|12038.49|12038.49|12040.5|12040.5|12038.49|12038.49|0
1630667060000|2021-09-03 11:04:20|12039.5|12039.5|12039.5|12039.5|12039.5|12039.5|12039.5|12039.5|0
1630667090000|2021-09-03 11:04:50|12039.52|12039.52|12039.52|12039.52|12039.52|12039.52|12039.52|12039.52|0
1630667120000|2021-09-03 11:05:20|12039.68|12039.68|12039.23|12039.23|12040.08|12040.08|12039.23|12039.23|0
1630667130000|2021-09-03 11:05:30|12039.45|12039.45|12039.36|12039.36|12039.62|12039.62|12039.19|12039.19|0
1630667140000|2021-09-03 11:05:40|12039.19|12039.19|12038.98|12038.98|12039.19|12039.19|12038.98|12038.98|0
1630667170000|2021-09-03 11:06:10|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|0
1630667180000|2021-09-03 11:06:20|12040.17|12040.17|12040.17|12040.17|12040.17|12040.17|12040.17|12040.17|0
1630667210000|2021-09-03 11:06:50|12040.39|12040.39|12040.17|12040.17|12040.39|12040.39|12040.17|12040.17|0
1630667220000|2021-09-03 11:07:00|12040.58|12040.58|12041.89|12041.89|12041.89|12041.89|12040.58|12040.58|0
1630667230000|2021-09-03 11:07:10|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|12042.06|0
1630667240000|2021-09-03 11:07:20|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|12041.89|0
1630667260000|2021-09-03 11:07:40|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|12041.97|0
1630667270000|2021-09-03 11:07:50|12042.3|12042.3|12042.3|12042.3|12042.3|12042.3|12042.3|12042.3|0
1630667280000|2021-09-03 11:08:00|12041.95|12041.95|12041.95|12041.95|12041.95|12041.95|12041.95|12041.95|0
1630667310000|2021-09-03 11:08:30|12041.59|12041.59|12041.59|12041.59|12041.59|12041.59|12041.59|12041.59|0
1630667330000|2021-09-03 11:08:50|12040.59|12040.59|12040.35|12040.35|12040.59|12040.59|12040.35|12040.35|0
1630667350000|2021-09-03 11:09:10|12041.36|12041.36|12041.36|12041.36|12041.36|12041.36|12041.36|12041.36|0
1630667370000|2021-09-03 11:09:30|12041.28|12041.28|12041.2|12041.2|12041.28|12041.28|12041.2|12041.2|0
1630667400000|2021-09-03 11:10:00|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|12040.98|0
1630667410000|2021-09-03 11:10:10|12040.72|12040.72|12040.72|12040.72|12040.72|12040.72|12040.72|12040.72|0
1630667440000|2021-09-03 11:10:40|12041.07|12041.07|12041.07|12041.07|12041.07|12041.07|12041.07|12041.07|0
1630667460000|2021-09-03 11:11:00|12041.23|12041.23|12041.23|12041.23|12041.4|12041.4|12041.23|12041.23|0
1630667480000|2021-09-03 11:11:20|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|12040.52|0
1630667490000|2021-09-03 11:11:30|12040.28|12040.28|12039.2|12039.2|12040.28|12040.28|12039.2|12039.2|0
1630667540000|2021-09-03 11:12:20|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|12040.2|0
1630667550000|2021-09-03 11:12:30|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|0
1630667600000|2021-09-03 11:13:20|12040.24|12040.24|12040.26|12040.26|12040.5|12040.5|12040.11|12040.11|0
1630667610000|2021-09-03 11:13:30|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|12040.13|0
1630667640000|2021-09-03 11:14:00|12039.96|12039.96|12039.72|12039.72|12039.96|12039.96|12039.72|12039.72|0
1630667690000|2021-09-03 11:14:50|12040.08|12040.08|12040.48|12040.48|12040.48|12040.48|12040.08|12040.08|0
1630667710000|2021-09-03 11:15:10|12039.92|12039.92|12040.57|12040.57|12040.57|12040.57|12039.57|12039.57|0
1630667720000|2021-09-03 11:15:20|12040.65|12040.65|12041.62|12041.62|12041.62|12041.62|12040.55|12040.55|0
1630667730000|2021-09-03 11:15:30|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|12042.03|0
1630667740000|2021-09-03 11:15:40|12041.62|12041.62|12041.62|12041.62|12041.62|12041.62|12041.62|12041.62|0
1630667770000|2021-09-03 11:16:10|12041.49|12041.49|12041.49|12041.49|12041.49|12041.49|12041.49|12041.49|0
1630667810000|2021-09-03 11:16:50|12041.08|12041.08|12040.67|12040.67|12041.08|12041.08|12040.67|12040.67|0
1630667820000|2021-09-03 11:17:00|12040.54|12040.54|12040.54|12040.54|12040.54|12040.54|12040.54|12040.54|0
1630667840000|2021-09-03 11:17:20|12039.78|12039.78|12040.01|12040.01|12040.01|12040.01|12039.78|12039.78|0
1630667860000|2021-09-03 11:17:40|12039.65|12039.65|12039.65|12039.65|12039.65|12039.65|12039.65|12039.65|0
1630667940000|2021-09-03 11:19:00|12039.37|12039.37|12039.37|12039.37|12039.37|12039.37|12039.37|12039.37|0
1630667950000|2021-09-03 11:19:10|12036.89|12036.89|12036.65|12036.65|12036.89|12036.89|12036.65|12036.65|0
1630668000000|2021-09-03 11:20:00|12036.89|12036.89|12036.37|12036.37|12036.89|12036.89|12036.37|12036.37|0
1630668010000|2021-09-03 11:20:10|12036.29|12036.29|12036.22|12036.22|12036.29|12036.29|12036.22|12036.22|0
1630668020000|2021-09-03 11:20:20|12036.57|12036.57|12036.57|12036.57|12036.57|12036.57|12036.57|12036.57|0
1630668030000|2021-09-03 11:20:30|12036.36|12036.36|12036.36|12036.36|12036.36|12036.36|12036.36|12036.36|0
1630668050000|2021-09-03 11:20:50|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|12036.14|0
1630668070000|2021-09-03 11:21:10|12035.97|12035.97|12035.97|12035.97|12036.05|12036.05|12035.97|12035.97|0
1630668080000|2021-09-03 11:21:20|12036.97|12036.97|12036.97|12036.97|12036.97|12036.97|12036.97|12036.97|0
1630668090000|2021-09-03 11:21:30|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|0
1630668110000|2021-09-03 11:21:50|12037.46|12037.46|12037.19|12037.19|12037.46|12037.46|12037.19|12037.19|0
1630668120000|2021-09-03 11:22:00|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|12037.6|0
1630668130000|2021-09-03 11:22:10|12036.89|12036.89|12036.58|12036.58|12036.89|12036.89|12036.58|12036.58|0
1630668140000|2021-09-03 11:22:20|12036.84|12036.84|12037.97|12037.97|12037.97|12037.97|12036.84|12036.84|0
1630668150000|2021-09-03 11:22:30|12038|12038|12038.24|12038.24|12038.24|12038.24|12038|12038|0
1630668160000|2021-09-03 11:22:40|12038.19|12038.19|12038.27|12038.27|12038.27|12038.27|12038.19|12038.19|0
1630668180000|2021-09-03 11:23:00|12037.27|12037.27|12037.78|12037.78|12037.78|12037.78|12037.27|12037.27|0
1630668190000|2021-09-03 11:23:10|12037.95|12037.95|12037.58|12037.58|12038.11|12038.11|12037.58|12037.58|0
1630668200000|2021-09-03 11:23:20|12037.5|12037.5|12037.5|12037.5|12037.5|12037.5|12037.5|12037.5|0
1630668240000|2021-09-03 11:24:00|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|0
1630668280000|2021-09-03 11:24:40|12037.45|12037.45|12037.81|12037.81|12037.81|12037.81|12037.45|12037.45|0
1630668300000|2021-09-03 11:25:00|12038.81|12038.81|12039.22|12039.22|12039.22|12039.22|12038.81|12038.81|0
1630668310000|2021-09-03 11:25:10|12039.47|12039.47|12039.93|12039.93|12039.93|12039.93|12039.47|12039.47|0
1630668380000|2021-09-03 11:26:20|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|12039.88|0
1630668390000|2021-09-03 11:26:30|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|12039.64|0
1630668400000|2021-09-03 11:26:40|12039.3|12039.3|12038.89|12038.89|12039.3|12039.3|12038.89|12038.89|0
1630668410000|2021-09-03 11:26:50|12038.72|12038.72|12039.06|12039.06|12039.06|12039.06|12038.72|12038.72|0
1630668420000|2021-09-03 11:27:00|12039.23|12039.23|12039.01|12039.01|12039.23|12039.23|12039.01|12039.01|0
1630668430000|2021-09-03 11:27:10|12038.8|12038.8|12038.97|12038.97|12038.97|12038.97|12038.8|12038.8|0
1630668460000|2021-09-03 11:27:40|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|0
1630668470000|2021-09-03 11:27:50|12038.97|12038.97|12038.62|12038.62|12038.97|12038.97|12038.62|12038.62|0
1630668490000|2021-09-03 11:28:10|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|12038.33|0
1630668520000|2021-09-03 11:28:40|12038.25|12038.25|12038.25|12038.25|12038.25|12038.25|12038.25|12038.25|0
1630668540000|2021-09-03 11:29:00|12038.33|12038.33|12037.99|12037.99|12038.41|12038.41|12037.99|12037.99|0
1630668550000|2021-09-03 11:29:10|12039.22|12039.22|12039.3|12039.3|12039.3|12039.3|12039.22|12039.22|0
1630668570000|2021-09-03 11:29:30|12039.38|12039.38|12039.3|12039.3|12039.38|12039.38|12039.3|12039.3|0
1630668580000|2021-09-03 11:29:40|12039.47|12039.47|12039.47|12039.47|12039.47|12039.47|12039.47|12039.47|0
1630668600000|2021-09-03 11:30:00|12038.65|12038.65|12037.42|12037.42|12038.65|12038.65|12037.42|12037.42|0
1630668620000|2021-09-03 11:30:20|12036.42|12036.42|12035.65|12035.65|12036.42|12036.42|12035.65|12035.65|0
1630668640000|2021-09-03 11:30:40|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|12036.16|0
1630668670000|2021-09-03 11:31:10|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|12036.08|0
1630668750000|2021-09-03 11:32:30|12034.85|12034.85|12034.85|12034.85|12034.85|12034.85|12034.85|12034.85|0
1630668780000|2021-09-03 11:33:00|12034.29|12034.29|12033.98|12033.98|12034.29|12034.29|12033.98|12033.98|0
1630668790000|2021-09-03 11:33:10|12033.63|12033.63|12033.63|12033.63|12033.63|12033.63|12033.63|12033.63|0
1630668800000|2021-09-03 11:33:20|12033.27|12033.27|12030.24|12030.24|12033.27|12033.27|12030.24|12030.24|0
1630668810000|2021-09-03 11:33:30|12030.02|12030.02|12029.8|12029.8|12030.02|12030.02|12029.8|12029.8|0
1630668830000|2021-09-03 11:33:50|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|12029.39|0
1630668840000|2021-09-03 11:34:00|12029.21|12029.21|12029.02|12029.02|12029.21|12029.21|12029.02|12029.02|0
1630668860000|2021-09-03 11:34:20|12029.37|12029.37|12028.97|12028.97|12029.37|12029.37|12028.66|12028.66|0
1630668870000|2021-09-03 11:34:30|12028.45|12028.45|12028.45|12028.45|12028.45|12028.45|12028.45|12028.45|0
1630668880000|2021-09-03 11:34:40|12028.28|12028.28|12028.44|12028.44|12028.44|12028.44|12028.28|12028.28|0
1630668930000|2021-09-03 11:35:30|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|0
1630668980000|2021-09-03 11:36:20|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|12028.48|0
1630669000000|2021-09-03 11:36:40|12028.72|12028.72|12028.72|12028.72|12028.72|12028.72|12028.72|12028.72|0
1630669010000|2021-09-03 11:36:50|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|12028.94|0
1630669020000|2021-09-03 11:37:00|12028.79|12028.79|12028.79|12028.79|12028.79|12028.79|12028.79|12028.79|0
1630669060000|2021-09-03 11:37:40|12027.56|12027.56|12026.56|12026.56|12027.56|12027.56|12026.56|12026.56|0
1630669070000|2021-09-03 11:37:50|12026.2|12026.2|12024.93|12024.93|12026.2|12026.2|12024.93|12024.93|0
1630669080000|2021-09-03 11:38:00|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|0
1630669090000|2021-09-03 11:38:10|12023.29|12023.29|12023.29|12023.29|12023.29|12023.29|12023.29|12023.29|0
1630669110000|2021-09-03 11:38:30|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|12022.06|0
1630669130000|2021-09-03 11:38:50|12021.65|12021.65|12021.65|12021.65|12021.65|12021.65|12021.65|12021.65|0
1630669140000|2021-09-03 11:39:00|12021.24|12021.24|12020.83|12020.83|12021.24|12021.24|12020.83|12020.83|0
1630669150000|2021-09-03 11:39:10|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|12020.17|0
1630669170000|2021-09-03 11:39:30|12020.39|12020.39|12020.61|12020.61|12020.61|12020.61|12020.39|12020.39|0
1630669200000|2021-09-03 11:40:00|12019.6|12019.6|12019.6|12019.6|12019.6|12019.6|12019.6|12019.6|0
1630669210000|2021-09-03 11:40:10|12019.96|12019.96|12020.36|12020.36|12020.36|12020.36|12019.96|12019.96|0
1630669220000|2021-09-03 11:40:20|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|0
1630669230000|2021-09-03 11:40:30|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|0
1630669280000|2021-09-03 11:41:20|12022.69|12022.69|12022.69|12022.69|12022.69|12022.69|12022.69|12022.69|0
1630669300000|2021-09-03 11:41:40|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|12022.48|0
1630669310000|2021-09-03 11:41:50|12022.26|12022.26|12021.26|12021.26|12022.26|12022.26|12021.26|12021.26|0
1630669320000|2021-09-03 11:42:00|12022.26|12022.26|12022.26|12022.26|12022.26|12022.26|12022.26|12022.26|0
1630669330000|2021-09-03 11:42:10|12022.24|12022.24|12022.24|12022.24|12022.24|12022.24|12022.24|12022.24|0
1630669340000|2021-09-03 11:42:20|12022.17|12022.17|12022.25|12022.25|12022.25|12022.25|12022.17|12022.17|0
1630669360000|2021-09-03 11:42:40|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|12022.17|0
1630669380000|2021-09-03 11:43:00|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|12020.94|0
1630669400000|2021-09-03 11:43:20|12021.29|12021.29|12021.29|12021.29|12021.29|12021.29|12021.29|12021.29|0
1630669490000|2021-09-03 11:44:50|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|0
1630669500000|2021-09-03 11:45:00|12020.07|12020.07|12020.07|12020.07|12020.07|12020.07|12020.07|12020.07|0
1630669520000|2021-09-03 11:45:20|12021.3|12021.3|12021.3|12021.3|12021.3|12021.3|12021.3|12021.3|0
1630669550000|2021-09-03 11:45:50|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|0
1630669560000|2021-09-03 11:46:00|12021.79|12021.79|12021.79|12021.79|12021.79|12021.79|12021.79|12021.79|0
1630669590000|2021-09-03 11:46:30|12022.01|12022.01|12022.01|12022.01|12022.01|12022.01|12022.01|12022.01|0
1630669620000|2021-09-03 11:47:00|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|12020.97|12020.97|0
1630669630000|2021-09-03 11:47:10|12021.41|12021.41|12021.56|12021.56|12021.56|12021.56|12021.41|12021.41|0
1630669650000|2021-09-03 11:47:30|12022.08|12022.08|12022.08|12022.08|12022.08|12022.08|12022.08|12022.08|0
1630669680000|2021-09-03 11:48:00|12022.3|12022.3|12022.3|12022.3|12022.51|12022.51|12022.3|12022.3|0
1630669690000|2021-09-03 11:48:10|12024.31|12024.31|12025.13|12025.13|12025.13|12025.13|12024.31|12024.31|0
1630669700000|2021-09-03 11:48:20|12024.77|12024.77|12024.94|12024.94|12024.94|12024.94|12024.77|12024.77|0
1630669720000|2021-09-03 11:48:40|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|12024.73|0
1630669740000|2021-09-03 11:49:00|12024.94|12024.94|12024.94|12024.94|12024.94|12024.94|12024.94|12024.94|0
1630669790000|2021-09-03 11:49:50|12025.16|12025.16|12025.21|12025.21|12025.21|12025.21|12025.16|12025.16|0
1630669800000|2021-09-03 11:50:00|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|0
1630669810000|2021-09-03 11:50:10|12026.38|12026.38|12026.09|12026.09|12026.55|12026.55|12026.09|12026.09|0
1630669820000|2021-09-03 11:50:20|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|12025.88|0
1630669830000|2021-09-03 11:50:30|12025.72|12025.72|12025.57|12025.57|12025.72|12025.72|12025.37|12025.37|0
1630669850000|2021-09-03 11:50:50|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|0
1630669860000|2021-09-03 11:51:00|12026.32|12026.32|12026.32|12026.32|12026.32|12026.32|12026.32|12026.32|0
1630669870000|2021-09-03 11:51:10|12026.27|12026.27|12026.27|12026.27|12026.27|12026.27|12026.27|12026.27|0
1630669900000|2021-09-03 11:51:40|12025.96|12025.96|12025.96|12025.96|12025.96|12025.96|12025.96|12025.96|0
1630669910000|2021-09-03 11:51:50|12025.81|12025.81|12026.57|12026.57|12026.57|12026.57|12025.81|12025.81|0
1630669920000|2021-09-03 11:52:00|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|12027.39|0
1630669980000|2021-09-03 11:53:00|12027.9|12027.9|12028.17|12028.17|12028.17|12028.17|12027.9|12027.9|0
1630669990000|2021-09-03 11:53:10|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|12027.74|0
1630670000000|2021-09-03 11:53:20|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|12028.74|0
1630670020000|2021-09-03 11:53:40|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|12028.96|0
1630670030000|2021-09-03 11:53:50|12026.95|12026.95|12026.78|12026.78|12026.95|12026.95|12026.78|12026.78|0
1630670040000|2021-09-03 11:54:00|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|0
1630670050000|2021-09-03 11:54:10|12026.4|12026.4|12025.33|12025.33|12026.4|12026.4|12025.33|12025.33|0
1630670080000|2021-09-03 11:54:40|12024.33|12024.33|12030.48|12030.48|12030.48|12030.48|12024.33|12024.33|0
1630670090000|2021-09-03 11:54:50|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|12030.31|0
1630670100000|2021-09-03 11:55:00|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|12030.15|0
1630670110000|2021-09-03 11:55:10|12030.46|12030.46|12030.92|12030.92|12030.92|12030.92|12030.46|12030.46|0
1630670120000|2021-09-03 11:55:20|12033.38|12033.38|12031.79|12031.79|12033.38|12033.38|12031.79|12031.79|0
1630670130000|2021-09-03 11:55:30|12032.15|12032.15|12032.15|12032.15|12032.15|12032.15|12032.15|12032.15|0
1630670170000|2021-09-03 11:56:10|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|0
1630670190000|2021-09-03 11:56:30|12031.74|12031.74|12031.74|12031.74|12031.74|12031.74|12031.74|12031.74|0
1630670200000|2021-09-03 11:56:40|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|12030.73|0
1630670210000|2021-09-03 11:56:50|12030.33|12030.33|12028.58|12028.58|12030.33|12030.33|12028.58|12028.58|0
1630670240000|2021-09-03 11:57:20|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|0
1630670270000|2021-09-03 11:57:50|12027.65|12027.65|12027.65|12027.65|12027.65|12027.65|12027.65|12027.65|0
1630670280000|2021-09-03 11:58:00|12027.52|12027.52|12027.13|12027.13|12027.52|12027.52|12027.13|12027.13|0
1630670290000|2021-09-03 11:58:10|12027.26|12027.26|12027.26|12027.26|12027.26|12027.26|12027.26|12027.26|0
1630670300000|2021-09-03 11:58:20|12027.42|12027.42|12027.5|12027.5|12027.5|12027.5|12027.42|12027.42|0
1630670310000|2021-09-03 11:58:30|12027.36|12027.36|12027.44|12027.44|12027.44|12027.44|12027.36|12027.36|0
1630670340000|2021-09-03 11:59:00|12027.34|12027.34|12027.34|12027.34|12027.34|12027.34|12027.34|12027.34|0
1630670350000|2021-09-03 11:59:10|12028.34|12028.34|12028.34|12028.34|12028.34|12028.34|12028.34|12028.34|0
1630670360000|2021-09-03 11:59:20|12028.12|12028.12|12028.12|12028.12|12028.12|12028.12|12028.12|12028.12|0
1630670370000|2021-09-03 11:59:30|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|12028.3|0
1630670390000|2021-09-03 11:59:50|12029.53|12029.53|12029.53|12029.53|12029.53|12029.53|12029.53|12029.53|0
1630670400000|2021-09-03 12:00:00|12029.34|12029.34|12028.72|12028.72|12029.55|12029.55|12028.72|12028.72|0
1630670410000|2021-09-03 12:00:10|12028.58|12028.58|12028.43|12028.43|12028.58|12028.58|12028.43|12028.43|0
1630670420000|2021-09-03 12:00:20|12028.6|12028.6|12029.83|12029.83|12029.83|12029.83|12028.6|12028.6|0
1630670430000|2021-09-03 12:00:30|12030.18|12030.18|12030.18|12030.18|12030.18|12030.18|12030.18|12030.18|0
1630670440000|2021-09-03 12:00:40|12029.83|12029.83|12030.89|12030.89|12030.89|12030.89|12029.83|12029.83|0
1630670450000|2021-09-03 12:00:50|12031.9|12031.9|12031.88|12031.88|12031.9|12031.9|12031.88|12031.88|0
1630670460000|2021-09-03 12:01:00|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|12030.87|0
1630670470000|2021-09-03 12:01:10|12031.31|12031.31|12030.52|12030.52|12031.31|12031.31|12030.3|12030.3|0
1630670500000|2021-09-03 12:01:40|12030.16|12030.16|12030.16|12030.16|12030.16|12030.16|12030.16|12030.16|0
1630670510000|2021-09-03 12:01:50|12031.39|12031.39|12031.26|12031.26|12032.62|12032.62|12031.26|12031.26|0
1630670520000|2021-09-03 12:02:00|12031.09|12031.09|12029.86|12029.86|12031.09|12031.09|12029.86|12029.86|0
1630670530000|2021-09-03 12:02:10|12029.05|12029.05|12029.05|12029.05|12029.05|12029.05|12029.05|12029.05|0
1630670550000|2021-09-03 12:02:30|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|12028.28|0
1630670560000|2021-09-03 12:02:40|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|0
1630670580000|2021-09-03 12:03:00|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|0
1630670590000|2021-09-03 12:03:10|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|0
1630670600000|2021-09-03 12:03:20|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|12027.57|0
1630670620000|2021-09-03 12:03:40|12027.22|12027.22|12027.22|12027.22|12027.22|12027.22|12027.22|12027.22|0
1630670650000|2021-09-03 12:04:10|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|12026.7|0
1630670720000|2021-09-03 12:05:20|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|0
1630670750000|2021-09-03 12:05:50|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|12025.92|0
1630670760000|2021-09-03 12:06:00|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|12026.44|0
1630670780000|2021-09-03 12:06:20|12026.48|12026.48|12026.48|12026.48|12026.48|12026.48|12026.48|12026.48|0
1630670850000|2021-09-03 12:07:30|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|12026.61|0
1630670910000|2021-09-03 12:08:30|12025.9|12025.9|12024.89|12024.89|12025.9|12025.9|12024.89|12024.89|0
1630670920000|2021-09-03 12:08:40|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|12024.74|0
1630670930000|2021-09-03 12:08:50|12024.91|12024.91|12025.08|12025.08|12025.08|12025.08|12024.91|12024.91|0
1630670940000|2021-09-03 12:09:00|12025.25|12025.25|12026.44|12026.44|12026.44|12026.44|12025.25|12025.25|0
1630670950000|2021-09-03 12:09:10|12026.3|12026.3|12026.38|12026.38|12026.46|12026.46|12026.22|12026.22|0
1630670990000|2021-09-03 12:09:50|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|0
1630671000000|2021-09-03 12:10:00|12025.27|12025.27|12025.27|12025.27|12025.27|12025.27|12025.27|12025.27|0
1630671010000|2021-09-03 12:10:10|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|0
1630671060000|2021-09-03 12:11:00|12024.33|12024.33|12024.33|12024.33|12024.33|12024.33|12024.33|12024.33|0
1630671070000|2021-09-03 12:11:10|12024.55|12024.55|12024.11|12024.11|12024.55|12024.55|12024.11|12024.11|0
1630671080000|2021-09-03 12:11:20|12023.7|12023.7|12019.28|12019.28|12023.7|12023.7|12019.28|12019.28|0
1630671090000|2021-09-03 12:11:30|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|12019.5|0
1630671120000|2021-09-03 12:12:00|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|0
1630671130000|2021-09-03 12:12:10|12016.26|12016.26|12015.03|12015.03|12016.26|12016.26|12015.03|12015.03|0
1630671140000|2021-09-03 12:12:20|12017.04|12017.04|12018.04|12018.04|12018.04|12018.04|12017.04|12017.04|0
1630671160000|2021-09-03 12:12:40|12016.81|12016.81|12018.04|12018.04|12018.04|12018.04|12016.81|12016.81|0
1630671170000|2021-09-03 12:12:50|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|12017.64|0
1630671180000|2021-09-03 12:13:00|12018.45|12018.45|12018.04|12018.04|12018.45|12018.45|12018.04|12018.04|0
1630671190000|2021-09-03 12:13:10|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|12017.59|0
1630671200000|2021-09-03 12:13:20|12017.83|12017.83|12017.83|12017.83|12017.83|12017.83|12017.83|12017.83|0
1630671210000|2021-09-03 12:13:30|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|12016.82|0
1630671220000|2021-09-03 12:13:40|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|12017.23|0
1630671240000|2021-09-03 12:14:00|12017.47|12017.47|12017.06|12017.06|12017.47|12017.47|12017.06|12017.06|0
1630671250000|2021-09-03 12:14:10|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|12017.28|0
1630671300000|2021-09-03 12:15:00|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|12017.49|0
1630671310000|2021-09-03 12:15:10|12017.36|12017.36|12018.67|12018.67|12018.75|12018.75|12017.36|12017.36|0
1630671330000|2021-09-03 12:15:30|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|12018.44|0
1630671340000|2021-09-03 12:15:40|12017.97|12017.97|12018.21|12018.21|12018.44|12018.44|12017.97|12017.97|0
1630671350000|2021-09-03 12:15:50|12018.44|12018.44|12018.67|12018.67|12018.67|12018.67|12018.44|12018.44|0
1630671360000|2021-09-03 12:16:00|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|12019.49|0
1630671370000|2021-09-03 12:16:10|12019.44|12019.44|12019.54|12019.54|12019.54|12019.54|12019.44|12019.44|0
1630671390000|2021-09-03 12:16:30|12019.32|12019.32|12019.03|12019.03|12019.32|12019.32|12019.03|12019.03|0
1630671420000|2021-09-03 12:17:00|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|12019.11|0
1630671460000|2021-09-03 12:17:40|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|12019.32|0
1630671470000|2021-09-03 12:17:50|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|0
1630671500000|2021-09-03 12:18:20|12019.6|12019.6|12019.6|12019.6|12019.6|12019.6|12019.6|12019.6|0
1630671550000|2021-09-03 12:19:10|12019.95|12019.95|12019.6|12019.6|12019.95|12019.95|12019.6|12019.6|0
1630671560000|2021-09-03 12:19:20|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|12019.95|0
1630671600000|2021-09-03 12:20:00|12018.72|12018.72|12019.08|12019.08|12019.08|12019.08|12018.72|12018.72|0
1630671610000|2021-09-03 12:20:10|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|12018.72|0
1630671620000|2021-09-03 12:20:20|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|12018.11|0
1630671630000|2021-09-03 12:20:30|12018.35|12018.35|12018.11|12018.11|12018.35|12018.35|12018.11|12018.11|0
1630671640000|2021-09-03 12:20:40|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|12017.87|0
1630671650000|2021-09-03 12:20:50|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|12018.88|0
1630671680000|2021-09-03 12:21:20|12019.23|12019.23|12019.92|12019.92|12019.92|12019.92|12019.23|12019.23|0
1630671690000|2021-09-03 12:21:30|12020.74|12020.74|12021.35|12021.35|12021.35|12021.35|12020.74|12020.74|0
1630671700000|2021-09-03 12:21:40|12022.35|12022.35|12022.35|12022.35|12022.35|12022.35|12022.35|12022.35|0
1630671720000|2021-09-03 12:22:00|12022.08|12022.08|12022.08|12022.08|12022.08|12022.08|12022.08|12022.08|0
1630671730000|2021-09-03 12:22:10|12022.3|12022.3|12022.3|12022.3|12022.3|12022.3|12022.3|12022.3|0
1630671740000|2021-09-03 12:22:20|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|12022.03|0
1630671760000|2021-09-03 12:22:40|12022.11|12022.11|12022.96|12022.96|12022.96|12022.96|12021.95|12021.95|0
1630671770000|2021-09-03 12:22:50|12023.23|12023.23|12023.23|12023.23|12023.23|12023.23|12023.23|12023.23|0
1630671780000|2021-09-03 12:23:00|12023.06|12023.06|12023.49|12023.49|12023.49|12023.49|12023.06|12023.06|0
1630671800000|2021-09-03 12:23:20|12023.63|12023.63|12023.85|12023.85|12023.85|12023.85|12023.63|12023.63|0
1630671850000|2021-09-03 12:24:10|12024.85|12024.85|12025.86|12025.86|12025.86|12025.86|12024.85|12024.85|0
1630671870000|2021-09-03 12:24:30|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|0
1630671890000|2021-09-03 12:24:50|12027.3|12027.3|12024.84|12024.84|12027.3|12027.3|12024.84|12024.84|0
1630671910000|2021-09-03 12:25:10|12025.06|12025.06|12025.98|12025.98|12025.98|12025.98|12025.06|12025.06|0
1630671920000|2021-09-03 12:25:20|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|12026.34|0
1630671940000|2021-09-03 12:25:40|12026.75|12026.75|12026.75|12026.75|12026.75|12026.75|12026.75|12026.75|0
1630671950000|2021-09-03 12:25:50|12027.12|12027.12|12026.71|12026.71|12027.12|12027.12|12026.71|12026.71|0
1630671960000|2021-09-03 12:26:00|12026.36|12026.36|12026.19|12026.19|12026.36|12026.36|12026.19|12026.19|0
1630671990000|2021-09-03 12:26:30|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|12026.11|0
1630672020000|2021-09-03 12:27:00|12026.33|12026.33|12028.34|12028.34|12028.34|12028.34|12026.33|12026.33|0
1630672050000|2021-09-03 12:27:30|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|12027.82|0
1630672060000|2021-09-03 12:27:40|12027.74|12027.74|12027.77|12027.77|12027.83|12027.83|12027.74|12027.74|0
1630672080000|2021-09-03 12:28:00|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|12027.99|0
1630672130000|2021-09-03 12:28:50|12028.25|12028.25|12028.25|12028.25|12028.25|12028.25|12028.25|12028.25|0
1630672140000|2021-09-03 12:29:00|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|12027.24|0
1630672150000|2021-09-03 12:29:10|12028.48|12028.48|12027.47|12027.47|12028.48|12028.48|12027.47|12027.47|0
1630672160000|2021-09-03 12:29:20|12027.37|12027.37|12027.37|12027.37|12027.37|12027.37|12027.37|12027.37|0
1630672190000|2021-09-03 12:29:50|12027.72|12027.72|12027.07|12027.07|12027.72|12027.72|12027.07|12027.07|0
1630672200000|2021-09-03 12:30:00|12027.6|12027.6|12031.38|12031.38|12031.69|12031.69|12026.74|12026.74|0
1630672210000|2021-09-03 12:30:10|12032.61|12032.61|12030.99|12030.99|12033.98|12033.98|12030.99|12030.99|0
1630672220000|2021-09-03 12:30:20|12030.82|12030.82|12029.57|12029.57|12030.82|12030.82|12029.42|12029.42|0
1630672230000|2021-09-03 12:30:30|12029.4|12029.4|12027.08|12027.08|12029.57|12029.57|12026.59|12026.59|0
1630672240000|2021-09-03 12:30:40|12027.21|12027.21|12026.05|12026.05|12027.25|12027.25|12026.05|12026.05|0
1630672260000|2021-09-03 12:31:00|12025.62|12025.62|12028.02|12028.02|12028.73|12028.73|12025.62|12025.62|0
1630672270000|2021-09-03 12:31:10|12028.19|12028.19|12027.23|12027.23|12028.25|12028.25|12027.23|12027.23|0
1630672280000|2021-09-03 12:31:20|12027.06|12027.06|12026.19|12026.19|12027.06|12027.06|12026.19|12026.19|0
1630672290000|2021-09-03 12:31:30|12025.83|12025.83|12025.54|12025.54|12026|12026|12025.54|12025.54|0
1630672300000|2021-09-03 12:31:40|12025.46|12025.46|12025.25|12025.25|12025.46|12025.46|12025.25|12025.25|0
1630672310000|2021-09-03 12:31:50|12025.47|12025.47|12025.68|12025.68|12025.68|12025.68|12025.47|12025.47|0
1630672320000|2021-09-03 12:32:00|12025.76|12025.76|12025.1|12025.1|12026.27|12026.27|12025.1|12025.1|0
1630672350000|2021-09-03 12:32:30|12025.18|12025.18|12025.34|12025.34|12025.34|12025.34|12025.18|12025.18|0
1630672360000|2021-09-03 12:32:40|12025.58|12025.58|12024.7|12024.7|12025.93|12025.93|12024.7|12024.7|0
1630672380000|2021-09-03 12:33:00|12024.84|12024.84|12026.28|12026.28|12026.28|12026.28|12024.84|12024.84|0
1630672390000|2021-09-03 12:33:10|12026.5|12026.5|12027.74|12027.74|12027.74|12027.74|12026.5|12026.5|0
1630672410000|2021-09-03 12:33:30|12028.74|12028.74|12029.15|12029.15|12029.15|12029.15|12028.74|12028.74|0
1630672420000|2021-09-03 12:33:40|12028.94|12028.94|12029.11|12029.11|12029.11|12029.11|12028.94|12028.94|0
1630672430000|2021-09-03 12:33:50|12028.1|12028.1|12027.69|12027.69|12028.1|12028.1|12027.69|12027.69|0
1630672440000|2021-09-03 12:34:00|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|0
1630672470000|2021-09-03 12:34:30|12027.96|12027.96|12022.4|12022.4|12027.96|12027.96|12022.34|12022.34|0
1630672480000|2021-09-03 12:34:40|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|12022.19|0
1630672500000|2021-09-03 12:35:00|12022.21|12022.21|12019.82|12019.82|12022.24|12022.24|12019.82|12019.82|0
1630672510000|2021-09-03 12:35:10|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|12020.04|0
1630672540000|2021-09-03 12:35:40|12021.04|12021.04|12022.71|12022.71|12022.71|12022.71|12021.04|12021.04|0
1630672550000|2021-09-03 12:35:50|12022.93|12022.93|12023.57|12023.57|12023.57|12023.57|12022.93|12022.93|0
1630672560000|2021-09-03 12:36:00|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|12023.16|0
1630672580000|2021-09-03 12:36:20|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|12024.17|0
1630672590000|2021-09-03 12:36:30|12024.09|12024.09|12024.09|12024.09|12024.09|12024.09|12024.09|12024.09|0
1630672600000|2021-09-03 12:36:40|12023.85|12023.85|12022.84|12022.84|12023.85|12023.85|12022.84|12022.84|0
1630672610000|2021-09-03 12:36:50|12022.63|12022.63|12022.84|12022.84|12022.84|12022.84|12022.63|12022.63|0
1630672620000|2021-09-03 12:37:00|12022.18|12022.18|12022.07|12022.07|12022.59|12022.59|12022.07|12022.07|0
1630672630000|2021-09-03 12:37:10|12021.99|12021.99|12021.51|12021.51|12021.99|12021.99|12021.51|12021.51|0
1630672660000|2021-09-03 12:37:40|12021.35|12021.35|12020.83|12020.83|12021.35|12021.35|12020.83|12020.83|0
1630672680000|2021-09-03 12:38:00|12018.82|12018.82|12019.09|12019.09|12019.09|12019.09|12018.68|12018.68|0
1630672690000|2021-09-03 12:38:10|12019.33|12019.33|12019.33|12019.33|12019.33|12019.33|12019.33|12019.33|0
1630672700000|2021-09-03 12:38:20|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|12020.33|0
1630672720000|2021-09-03 12:38:40|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|0
1630672730000|2021-09-03 12:38:50|12020.2|12020.2|12020.28|12020.28|12020.28|12020.28|12020.2|12020.2|0
1630672740000|2021-09-03 12:39:00|12020.45|12020.45|12020|12020|12020.45|12020.45|12020|12020|0
1630672750000|2021-09-03 12:39:10|12019.65|12019.65|12019.65|12019.65|12019.65|12019.65|12019.65|12019.65|0
1630672760000|2021-09-03 12:39:20|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|12020.26|0
1630672770000|2021-09-03 12:39:30|12020.67|12020.67|12020.67|12020.67|12020.67|12020.67|12020.67|12020.67|0
1630672780000|2021-09-03 12:39:40|12020.26|12020.26|12019.61|12019.61|12020.26|12020.26|12019.25|12019.25|0
1630672790000|2021-09-03 12:39:50|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|12019.44|0
1630672800000|2021-09-03 12:40:00|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|0
1630672810000|2021-09-03 12:40:10|12018.86|12018.86|12011.58|12011.58|12018.86|12018.86|12011.22|12011.22|0
1630672820000|2021-09-03 12:40:20|12011.36|12011.36|12011.58|12011.58|12011.58|12011.58|12011.36|12011.36|0
1630672830000|2021-09-03 12:40:30|12011.99|12011.99|12014.21|12014.21|12014.21|12014.21|12011.99|12011.99|0
1630672840000|2021-09-03 12:40:40|12013.97|12013.97|12013.45|12013.45|12013.97|12013.97|12013.21|12013.21|0
1630672850000|2021-09-03 12:40:50|12013.27|12013.27|12012.2|12012.2|12013.27|12013.27|12012.04|12012.04|0
1630672860000|2021-09-03 12:41:00|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|12012.37|0
1630672880000|2021-09-03 12:41:20|12011.37|12011.37|12011.37|12011.37|12011.37|12011.37|12011.37|12011.37|0
1630672890000|2021-09-03 12:41:30|12011.1|12011.1|12011.36|12011.36|12011.36|12011.36|12011.1|12011.1|0
1630672910000|2021-09-03 12:41:50|12012.59|12012.59|12016.19|12016.19|12016.19|12016.19|12012.59|12012.59|0
1630672930000|2021-09-03 12:42:10|12016.4|12016.4|12017.62|12017.62|12017.62|12017.62|12016.4|12016.4|0
1630672960000|2021-09-03 12:42:40|12016.62|12016.62|12015.07|12015.07|12016.62|12016.62|12015.07|12015.07|0
1630673000000|2021-09-03 12:43:20|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|12014.86|0
1630673050000|2021-09-03 12:44:10|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|12014.64|0
1630673060000|2021-09-03 12:44:20|12014.23|12014.23|12013.93|12013.93|12014.23|12014.23|12013.93|12013.93|0
1630673090000|2021-09-03 12:44:50|12013.66|12013.66|12013.66|12013.66|12013.66|12013.66|12013.66|12013.66|0
1630673100000|2021-09-03 12:45:00|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|0
1630673110000|2021-09-03 12:45:10|12013.49|12013.49|12013.49|12013.49|12013.49|12013.49|12013.42|12013.42|0
1630673120000|2021-09-03 12:45:20|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|12014.01|0
1630673130000|2021-09-03 12:45:30|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|0
1630673160000|2021-09-03 12:46:00|12014.46|12014.46|12014.29|12014.29|12014.51|12014.51|12014.29|12014.29|0
1630673180000|2021-09-03 12:46:20|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|12014.06|0
1630673210000|2021-09-03 12:46:50|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|12013.79|0
1630673220000|2021-09-03 12:47:00|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|12013.89|0
1630673230000|2021-09-03 12:47:10|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|12014.11|0
1630673260000|2021-09-03 12:47:40|12014.21|12014.21|12014.32|12014.32|12014.32|12014.32|12014.11|12014.11|0
1630673270000|2021-09-03 12:47:50|12014.54|12014.54|12014.58|12014.58|12014.58|12014.58|12014.54|12014.54|0
1630673320000|2021-09-03 12:48:40|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|12014.66|0
1630673360000|2021-09-03 12:49:20|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|12014.44|0
1630673380000|2021-09-03 12:49:40|12013.44|12013.44|12012.06|12012.06|12013.44|12013.44|12012.06|12012.06|0
1630673390000|2021-09-03 12:49:50|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|12011.65|0
1630673400000|2021-09-03 12:50:00|12010.42|12010.42|12009.91|12009.91|12010.42|12010.42|12009.91|12009.91|0
1630673410000|2021-09-03 12:50:10|12009.5|12009.5|12009.28|12009.28|12009.5|12009.5|12009.28|12009.28|0
1630673420000|2021-09-03 12:50:20|12009.2|12009.2|12009.2|12009.2|12009.2|12009.2|12009.2|12009.2|0
1630673440000|2021-09-03 12:50:40|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|12009.37|0
1630673490000|2021-09-03 12:51:30|12009.45|12009.45|12009.04|12009.04|12009.45|12009.45|12009.04|12009.04|0
1630673520000|2021-09-03 12:52:00|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1630673550000|2021-09-03 12:52:30|12010.63|12010.63|12012.42|12012.42|12012.78|12012.78|12010.63|12010.63|0
1630673560000|2021-09-03 12:52:40|12012.21|12012.21|12012.21|12012.21|12012.21|12012.21|12012.21|12012.21|0
1630673580000|2021-09-03 12:53:00|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|12012.42|0
1630673640000|2021-09-03 12:54:00|12013.43|12013.43|12013.78|12013.78|12013.78|12013.78|12013.43|12013.43|0
1630673650000|2021-09-03 12:54:10|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|12013.43|0
1630673660000|2021-09-03 12:54:20|12012.91|12012.91|12012.95|12012.95|12012.95|12012.95|12012.91|12012.91|0
1630673670000|2021-09-03 12:54:30|12013.95|12013.95|12012.95|12012.95|12013.95|12013.95|12012.95|12012.95|0
1630673680000|2021-09-03 12:54:40|12013.12|12013.12|12013.29|12013.29|12013.29|12013.29|12013.12|12013.12|0
1630673700000|2021-09-03 12:55:00|12013.51|12013.51|12012.27|12012.27|12013.51|12013.51|12012.27|12012.27|0
1630673710000|2021-09-03 12:55:10|12012.41|12012.41|12012.41|12012.41|12012.41|12012.41|12012.41|12012.41|0
1630673720000|2021-09-03 12:55:20|12012.27|12012.27|12012.27|12012.27|12012.27|12012.27|12012.27|12012.27|0
1630673730000|2021-09-03 12:55:30|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|12011.27|0
1630673740000|2021-09-03 12:55:40|12011.62|12011.62|12011.48|12011.48|12011.84|12011.84|12011.48|12011.48|0
1630673770000|2021-09-03 12:56:10|12010.97|12010.97|12011.32|12011.32|12011.32|12011.32|12010.97|12010.97|0
1630673790000|2021-09-03 12:56:30|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|12011.73|0
1630673810000|2021-09-03 12:56:50|12012.74|12012.74|12012.58|12012.58|12012.74|12012.74|12012.58|12012.58|0
1630673840000|2021-09-03 12:57:20|12012.35|12012.35|12012.35|12012.35|12012.35|12012.35|12012.35|12012.35|0
1630673880000|2021-09-03 12:58:00|12012.11|12012.11|12012.03|12012.03|12012.11|12012.11|12011.95|12011.95|0
1630673900000|2021-09-03 12:58:20|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|0
1630673910000|2021-09-03 12:58:30|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|12011.6|0
1630673940000|2021-09-03 12:59:00|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|12011.52|0
1630673950000|2021-09-03 12:59:10|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|12011.76|0
1630673980000|2021-09-03 12:59:40|12011.84|12011.84|12011.92|12011.92|12011.92|12011.92|12011.84|12011.84|0
1630673990000|2021-09-03 12:59:50|12012.16|12012.16|12012.16|12012.16|12012.16|12012.16|12012.16|12012.16|0
1630674000000|2021-09-03 13:00:00|12011.8|12011.8|12009.66|12009.66|12011.8|12011.8|12009.66|12009.66|0
1630674010000|2021-09-03 13:00:10|12009.87|12009.87|12009.91|12009.91|12009.91|12009.91|12009.87|12009.87|0
1630674020000|2021-09-03 13:00:20|12010.08|12010.08|12010.3|12010.3|12010.3|12010.3|12010.08|12010.08|0
1630674030000|2021-09-03 13:00:30|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|12010.51|0
1630674040000|2021-09-03 13:00:40|12010.16|12010.16|12009.15|12009.15|12010.16|12010.16|12009.15|12009.15|0
1630674050000|2021-09-03 13:00:50|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|12008.99|0
1630674060000|2021-09-03 13:01:00|12008.64|12008.64|12007.33|12007.33|12008.64|12008.64|12007.33|12007.33|0
1630674070000|2021-09-03 13:01:10|12007.55|12007.55|12007.33|12007.33|12007.55|12007.55|12007.33|12007.33|0
1630674080000|2021-09-03 13:01:20|12007.41|12007.41|12006.95|12006.95|12007.49|12007.49|12006.95|12006.95|0
1630674090000|2021-09-03 13:01:30|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|12006.86|0
1630674100000|2021-09-03 13:01:40|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|0
1630674120000|2021-09-03 13:02:00|12006.56|12006.56|12006.13|12006.13|12006.56|12006.56|12006.13|12006.13|0
1630674140000|2021-09-03 13:02:20|12006.22|12006.22|12006.19|12006.19|12006.22|12006.22|12006.19|12006.19|0
1630674150000|2021-09-03 13:02:30|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|12005.18|0
1630674160000|2021-09-03 13:02:40|12006.19|12006.19|12004.85|12004.85|12006.19|12006.19|12004.85|12004.85|0
1630674190000|2021-09-03 13:03:10|12004.63|12004.63|12005.57|12005.57|12005.81|12005.81|12004.63|12004.63|0
1630674200000|2021-09-03 13:03:20|12005.16|12005.16|12004.15|12004.15|12005.16|12005.16|12003.93|12003.93|0
1630674210000|2021-09-03 13:03:30|12004.37|12004.37|12004.37|12004.37|12004.37|12004.37|12004.37|12004.37|0
1630674230000|2021-09-03 13:03:50|12005.6|12005.6|12005.22|12005.22|12005.6|12005.6|12005.22|12005.22|0
1630674250000|2021-09-03 13:04:10|12006.23|12006.23|12006.4|12006.4|12006.4|12006.4|12006.23|12006.23|0
1630674260000|2021-09-03 13:04:20|12006.57|12006.57|12006.74|12006.74|12006.74|12006.74|12006.57|12006.57|0
1630674270000|2021-09-03 13:04:30|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|12007.11|0
1630674300000|2021-09-03 13:05:00|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|12007.3|0
1630674340000|2021-09-03 13:05:40|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|12006.07|0
1630674380000|2021-09-03 13:06:20|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|12005.07|0
1630674390000|2021-09-03 13:06:30|12005.2|12005.2|12005.2|12005.2|12005.2|12005.2|12005.2|12005.2|0
1630674410000|2021-09-03 13:06:50|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|12005.14|0
1630674440000|2021-09-03 13:07:20|12004.14|12004.14|12005.14|12005.14|12005.14|12005.14|12004.14|12004.14|0
1630674460000|2021-09-03 13:07:40|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|12005.96|0
1630674500000|2021-09-03 13:08:20|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|12005.61|0
1630674510000|2021-09-03 13:08:30|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|12005.39|0
1630674520000|2021-09-03 13:08:40|12005.03|12005.03|12004.63|12004.63|12005.03|12005.03|12004.63|12004.63|0
1630674530000|2021-09-03 13:08:50|12004.84|12004.84|12004.74|12004.74|12004.84|12004.84|12004.43|12004.43|0
1630674540000|2021-09-03 13:09:00|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|12005.09|0
1630674550000|2021-09-03 13:09:10|12005.31|12005.31|12005.47|12005.47|12005.47|12005.47|12005.31|12005.31|0
1630674570000|2021-09-03 13:09:30|12005.2|12005.2|12005.77|12005.77|12005.77|12005.77|12005.2|12005.2|0
1630674580000|2021-09-03 13:09:40|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|12005.99|0
1630674600000|2021-09-03 13:10:00|12005.82|12005.82|12004.76|12004.76|12005.99|12005.99|12004.76|12004.76|0
1630674610000|2021-09-03 13:10:10|12004.68|12004.68|12004.68|12004.68|12004.68|12004.68|12004.68|12004.68|0
1630674630000|2021-09-03 13:10:30|12004.51|12004.51|12004.68|12004.68|12004.68|12004.68|12004.51|12004.51|0
1630674640000|2021-09-03 13:10:40|12005.08|12005.08|12006.26|12006.26|12006.26|12006.26|12005.08|12005.08|0
1630674650000|2021-09-03 13:10:50|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|12006.57|0
1630674690000|2021-09-03 13:11:30|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|12006.78|0
1630674700000|2021-09-03 13:11:40|12005.55|12005.55|12006.78|12006.78|12006.78|12006.78|12005.55|12005.55|0
1630674720000|2021-09-03 13:12:00|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|12006.95|0
1630674730000|2021-09-03 13:12:10|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|12006.6|0
1630674740000|2021-09-03 13:12:20|12006.38|12006.38|12006.6|12006.6|12006.6|12006.6|12006.38|12006.38|0
1630674750000|2021-09-03 13:12:30|12006.74|12006.74|12006.89|12006.89|12006.89|12006.89|12006.74|12006.74|0
1630674760000|2021-09-03 13:12:40|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|12006.67|0
1630674770000|2021-09-03 13:12:50|12004.66|12004.66|12004.44|12004.44|12004.66|12004.66|12004.44|12004.44|0
1630674790000|2021-09-03 13:13:10|12004.3|12004.3|12002.56|12002.56|12004.3|12004.3|12002.56|12002.56|0
1630674800000|2021-09-03 13:13:20|12002.66|12002.66|12002.25|12002.25|12002.66|12002.66|12002.25|12002.25|0
1630674810000|2021-09-03 13:13:30|12003.26|12003.26|12002.83|12002.83|12003.26|12003.26|12002.83|12002.83|0
1630674830000|2021-09-03 13:13:50|12003|12003|12003|12003|12003|12003|12003|12003|0
1630674840000|2021-09-03 13:14:00|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|12003.22|0
1630674850000|2021-09-03 13:14:10|12002.86|12002.86|12002.86|12002.86|12002.86|12002.86|12002.86|12002.86|0
1630674860000|2021-09-03 13:14:20|12001.63|12001.63|12001.28|12001.28|12001.63|12001.63|12001.28|12001.28|0
1630674900000|2021-09-03 13:15:00|12001.07|12001.07|12001.52|12001.52|12001.52|12001.52|12001.07|12001.07|0
1630674910000|2021-09-03 13:15:10|12001.63|12001.63|12001.5|12001.5|12001.63|12001.63|12001.5|12001.5|0
1630674920000|2021-09-03 13:15:20|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|12001.65|0
1630674930000|2021-09-03 13:15:30|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1630674950000|2021-09-03 13:15:50|12000.57|12000.57|12000|12000|12000.57|12000.57|12000|12000|0
1630674960000|2021-09-03 13:16:00|11999.75|11999.75|11998.52|11998.52|11999.75|11999.75|11998.52|11998.52|0
1630674980000|2021-09-03 13:16:20|11998.44|11998.44|11998.44|11998.44|11998.44|11998.44|11998.44|11998.44|0
1630675000000|2021-09-03 13:16:40|11999.45|11999.45|11998.45|11998.45|11999.45|11999.45|11998.45|11998.45|0
1630675010000|2021-09-03 13:16:50|11998.29|11998.29|11998.29|11998.29|11998.29|11998.29|11998.29|11998.29|0
1630675040000|2021-09-03 13:17:20|11997.29|11997.29|11995.6|11995.6|11997.29|11997.29|11995.38|11995.38|0
1630675050000|2021-09-03 13:17:30|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|11995.75|0
1630675060000|2021-09-03 13:17:40|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|11995.34|0
1630675070000|2021-09-03 13:17:50|11995.42|11995.42|11996.24|11996.24|11996.24|11996.24|11995.42|11995.42|0
1630675080000|2021-09-03 13:18:00|11996.02|11996.02|11995.4|11995.4|11996.02|11996.02|11995.4|11995.4|0
1630675090000|2021-09-03 13:18:10|11995.23|11995.23|11995.06|11995.06|11995.23|11995.23|11995.06|11995.06|0
1630675100000|2021-09-03 13:18:20|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|11995.27|0
1630675120000|2021-09-03 13:18:40|11994.92|11994.92|11994.92|11994.92|11994.92|11994.92|11994.92|11994.92|0
1630675140000|2021-09-03 13:19:00|11994.51|11994.51|11989.31|11989.31|11994.51|11994.51|11989.23|11989.23|0
1630675150000|2021-09-03 13:19:10|11989.14|11989.14|11988.14|11988.14|11989.14|11989.14|11987.87|11987.87|0
1630675160000|2021-09-03 13:19:20|11988.19|11988.19|11987.56|11987.56|11988.19|11988.19|11987.56|11987.56|0
1630675180000|2021-09-03 13:19:40|11987.78|11987.78|11987.78|11987.78|11987.78|11987.78|11987.78|11987.78|0
1630675190000|2021-09-03 13:19:50|11987.42|11987.42|11986.42|11986.42|11987.42|11987.42|11986.42|11986.42|0
1630675200000|2021-09-03 13:20:00|11986.25|11986.25|11982.45|11982.45|11986.25|11986.25|11982.45|11982.45|0
1630675210000|2021-09-03 13:20:10|11981.22|11981.22|11981.07|11981.07|11981.22|11981.22|11980.87|11980.87|0
1630675220000|2021-09-03 13:20:20|11980.85|11980.85|11980.69|11980.69|11980.85|11980.85|11980.69|11980.69|0
1630675230000|2021-09-03 13:20:30|11980.28|11980.28|11979.63|11979.63|11980.28|11980.28|11979.63|11979.63|0
1630675240000|2021-09-03 13:20:40|11979.59|11979.59|11979.59|11979.59|11979.95|11979.95|11979.59|11979.59|0
1630675250000|2021-09-03 13:20:50|11979.51|11979.51|11975.41|11975.41|11979.87|11979.87|11975.41|11975.41|0
1630675260000|2021-09-03 13:21:00|11975.24|11975.24|11974.35|11974.35|11975.24|11975.24|11973.51|11973.51|0
1630675270000|2021-09-03 13:21:10|11974.18|11974.18|11974.35|11974.35|11974.35|11974.35|11973.47|11973.47|0
1630675280000|2021-09-03 13:21:20|11974.14|11974.14|11973.58|11973.58|11974.14|11974.14|11973.54|11973.54|0
1630675290000|2021-09-03 13:21:30|11973.34|11973.34|11973.34|11973.34|11973.34|11973.34|11973.34|11973.34|0
1630675300000|2021-09-03 13:21:40|11973.14|11973.14|11973.04|11973.04|11973.14|11973.14|11972.68|11972.68|0
1630675310000|2021-09-03 13:21:50|11972.86|11972.86|11972.99|11972.99|11973.23|11973.23|11972.86|11972.86|0
1630675320000|2021-09-03 13:22:00|11972.86|11972.86|11965.48|11965.48|11972.86|11972.86|11965.48|11965.48|0
1630675330000|2021-09-03 13:22:10|11965.84|11965.84|11967.32|11967.32|11969.33|11969.33|11965.84|11965.84|0
1630675340000|2021-09-03 13:22:20|11967.15|11967.15|11963.89|11963.89|11967.15|11967.15|11963.89|11963.89|0
1630675350000|2021-09-03 13:22:30|11960.06|11960.06|11961.06|11961.06|11961.06|11961.06|11960.06|11960.06|0
1630675360000|2021-09-03 13:22:40|11961.32|11961.32|11960.17|11960.17|11961.93|11961.93|11960.17|11960.17|0
1630675370000|2021-09-03 13:22:50|11959.82|11959.82|11959.16|11959.16|11959.82|11959.82|11959.11|11959.11|0
1630675380000|2021-09-03 13:23:00|11959.03|11959.03|11959.15|11959.15|11959.15|11959.15|11958.79|11958.79|0
1630675390000|2021-09-03 13:23:10|11958.71|11958.71|11958.9|11958.9|11958.9|11958.9|11957.54|11957.54|0
1630675400000|2021-09-03 13:23:20|11959.11|11959.11|11960.8|11960.8|11961.15|11961.15|11959.11|11959.11|0
1630675410000|2021-09-03 13:23:30|11960.39|11960.39|11959.13|11959.13|11960.6|11960.6|11958.97|11958.97|0
1630675420000|2021-09-03 13:23:40|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|11959.49|0
1630675430000|2021-09-03 13:23:50|11960.1|11960.1|11961.34|11961.34|11961.34|11961.34|11960.1|11960.1|0
1630675440000|2021-09-03 13:24:00|11961.86|11961.86|11961.09|11961.09|11961.86|11961.86|11961.09|11961.09|0
1630675450000|2021-09-03 13:24:10|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|0
1630675460000|2021-09-03 13:24:20|11959.41|11959.41|11959.3|11959.3|11959.46|11959.46|11959.3|11959.3|0
1630675470000|2021-09-03 13:24:30|11960.3|11960.3|11960.3|11960.3|11960.3|11960.3|11960.3|11960.3|0
1630675480000|2021-09-03 13:24:40|11960.09|11960.09|11958.39|11958.39|11960.09|11960.09|11958.39|11958.39|0
1630675490000|2021-09-03 13:24:50|11958.61|11958.61|11959.61|11959.61|11959.61|11959.61|11958.61|11958.61|0
1630675500000|2021-09-03 13:25:00|11959.53|11959.53|11960|11960|11960.54|11960.54|11959.53|11959.53|0
1630675510000|2021-09-03 13:25:10|11959.85|11959.85|11960.26|11960.26|11960.61|11960.61|11959.85|11959.85|0
1630675520000|2021-09-03 13:25:20|11957.48|11957.48|11955.43|11955.43|11957.48|11957.48|11955.43|11955.43|0
1630675530000|2021-09-03 13:25:30|11954.82|11954.82|11955.03|11955.03|11955.43|11955.43|11954.82|11954.82|0
1630675540000|2021-09-03 13:25:40|11955.38|11955.38|11955.14|11955.14|11955.38|11955.38|11955.14|11955.14|0
1630675550000|2021-09-03 13:25:50|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|11955.3|0
1630675560000|2021-09-03 13:26:00|11955.08|11955.08|11952.55|11952.55|11955.08|11955.08|11952.36|11952.36|0
1630675570000|2021-09-03 13:26:10|11952.77|11952.77|11952.77|11952.77|11952.77|11952.77|11952.77|11952.77|0
1630675580000|2021-09-03 13:26:20|11952.41|11952.41|11955.08|11955.08|11955.08|11955.08|11951.8|11951.8|0
1630675590000|2021-09-03 13:26:30|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|11954.86|0
1630675610000|2021-09-03 13:26:50|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|11954.68|0
1630675620000|2021-09-03 13:27:00|11954.46|11954.46|11954.08|11954.08|11954.52|11954.52|11953.9|11953.9|0
1630675630000|2021-09-03 13:27:10|11952.07|11952.07|11955.01|11955.01|11955.01|11955.01|11952.07|11952.07|0
1630675640000|2021-09-03 13:27:20|11955.37|11955.37|11955.74|11955.74|11955.74|11955.74|11955.37|11955.37|0
1630675650000|2021-09-03 13:27:30|11955.82|11955.82|11954.59|11954.59|11955.82|11955.82|11954.59|11954.59|0
1630675670000|2021-09-03 13:27:50|11954.41|11954.41|11954.41|11954.41|11954.41|11954.41|11954.41|11954.41|0
1630675680000|2021-09-03 13:28:00|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|11954.62|0
1630675690000|2021-09-03 13:28:10|11954.41|11954.41|11951.52|11951.52|11954.41|11954.41|11951.03|11951.03|0
1630675700000|2021-09-03 13:28:20|11951.17|11951.17|11950.29|11950.29|11951.17|11951.17|11949.94|11949.94|0
1630675730000|2021-09-03 13:28:50|11950.64|11950.64|11949.41|11949.41|11950.64|11950.64|11949.41|11949.41|0
1630675740000|2021-09-03 13:29:00|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|11949.23|0
1630675750000|2021-09-03 13:29:10|11949.59|11949.59|11949.79|11949.79|11949.79|11949.79|11949.59|11949.59|0
1630675760000|2021-09-03 13:29:20|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|0
1630675770000|2021-09-03 13:29:30|11948.9|11948.9|11946.68|11946.68|11948.9|11948.9|11946.21|11946.21|0
1630675780000|2021-09-03 13:29:40|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|11946.34|0
1630675790000|2021-09-03 13:29:50|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|0
1630675800000|2021-09-03 13:30:00|11946.12|11946.12|11959.07|11959.07|11959.07|11959.07|11946.12|11946.12|0
1630675810000|2021-09-03 13:30:10|11961.08|11961.08|11964.8|11964.8|11964.8|11964.8|11961.08|11961.08|0
1630675820000|2021-09-03 13:30:20|11964.9|11964.9|11964.54|11964.54|11964.95|11964.95|11964.54|11964.54|0
1630675830000|2021-09-03 13:30:30|11964.14|11964.14|11968.66|11968.66|11968.66|11968.66|11964.14|11964.14|0
1630675840000|2021-09-03 13:30:40|11967.43|11967.43|11967.69|11967.69|11967.69|11967.69|11967.43|11967.43|0
1630675850000|2021-09-03 13:30:50|11968.2|11968.2|11962.64|11962.64|11968.34|11968.34|11961.85|11961.85|0
1630675860000|2021-09-03 13:31:00|11963.65|11963.65|11964.28|11964.28|11964.28|11964.28|11963.65|11963.65|0
1630675870000|2021-09-03 13:31:10|11963.28|11963.28|11963.09|11963.09|11963.28|11963.28|11963.09|11963.09|0
1630675880000|2021-09-03 13:31:20|11962.08|11962.08|11960.98|11960.98|11962.08|11962.08|11960.72|11960.72|0
1630675890000|2021-09-03 13:31:30|11960.46|11960.46|11960.25|11960.25|11960.46|11960.46|11960.25|11960.25|0
1630675910000|2021-09-03 13:31:50|11960.5|11960.5|11962.2|11962.2|11962.2|11962.2|11960.5|11960.5|0
1630675930000|2021-09-03 13:32:10|11963.02|11963.02|11963.47|11963.47|11963.47|11963.47|11963.02|11963.02|0
1630675940000|2021-09-03 13:32:20|11963.82|11963.82|11963.59|11963.59|11963.82|11963.82|11963.59|11963.59|0
1630675950000|2021-09-03 13:32:30|11963.53|11963.53|11962.13|11962.13|11963.53|11963.53|11962.13|11962.13|0
1630675960000|2021-09-03 13:32:40|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|11962.05|0
1630675970000|2021-09-03 13:32:50|11962.41|11962.41|11964.42|11964.42|11964.42|11964.42|11962.41|11962.41|0
1630675980000|2021-09-03 13:33:00|11964.83|11964.83|11961.92|11961.92|11964.83|11964.83|11961.92|11961.92|0
1630675990000|2021-09-03 13:33:10|11962.23|11962.23|11959.81|11959.81|11962.23|11962.23|11959.81|11959.81|0
1630676000000|2021-09-03 13:33:20|11959.46|11959.46|11958.69|11958.69|11959.46|11959.46|11958.69|11958.69|0
1630676010000|2021-09-03 13:33:30|11959.04|11959.04|11956.78|11956.78|11959.04|11959.04|11956.78|11956.78|0
1630676020000|2021-09-03 13:33:40|11955.55|11955.55|11955.55|11955.55|11955.55|11955.55|11955.55|11955.55|0
1630676040000|2021-09-03 13:34:00|11955.33|11955.33|11953.56|11953.56|11955.33|11955.33|11953.56|11953.56|0
1630676050000|2021-09-03 13:34:10|11953.39|11953.39|11954.76|11954.76|11954.76|11954.76|11953.39|11953.39|0
1630676060000|2021-09-03 13:34:20|11954.71|11954.71|11954.17|11954.17|11954.71|11954.71|11954.17|11954.17|0
1630676070000|2021-09-03 13:34:30|11951.75|11951.75|11951.48|11951.48|11951.75|11951.75|11950.63|11950.63|0
1630676080000|2021-09-03 13:34:40|11950.25|11950.25|11947.03|11947.03|11950.25|11950.25|11946.62|11946.62|0
1630676090000|2021-09-03 13:34:50|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|11946.62|0
1630676100000|2021-09-03 13:35:00|11947.62|11947.62|11946.39|11946.39|11947.62|11947.62|11946.39|11946.39|0
1630676110000|2021-09-03 13:35:10|11945.16|11945.16|11943.56|11943.56|11945.57|11945.57|11943.56|11943.56|0
1630676120000|2021-09-03 13:35:20|11944.57|11944.57|11945.41|11945.41|11945.57|11945.57|11944.57|11944.57|0
1630676130000|2021-09-03 13:35:30|11944.71|11944.71|11943.7|11943.7|11944.71|11944.71|11943.7|11943.7|0
1630676140000|2021-09-03 13:35:40|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|11943.86|0
1630676150000|2021-09-03 13:35:50|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|11945.87|0
1630676160000|2021-09-03 13:36:00|11946.28|11946.28|11948.28|11948.28|11948.45|11948.45|11945.76|11945.76|0
1630676180000|2021-09-03 13:36:20|11950.29|11950.29|11952.54|11952.54|11952.75|11952.75|11950.29|11950.29|0
1630676190000|2021-09-03 13:36:30|11952.71|11952.71|11952.13|11952.13|11952.71|11952.71|11952.13|11952.13|0
1630676200000|2021-09-03 13:36:40|11952.37|11952.37|11952.78|11952.78|11952.78|11952.78|11952.37|11952.37|0
1630676210000|2021-09-03 13:36:50|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|11952.65|0
1630676230000|2021-09-03 13:37:10|11951.64|11951.64|11950.64|11950.64|11951.64|11951.64|11950.64|11950.64|0
1630676240000|2021-09-03 13:37:20|11950.23|11950.23|11949.82|11949.82|11950.23|11950.23|11949.82|11949.82|0
1630676270000|2021-09-03 13:37:50|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|11950.07|0
1630676280000|2021-09-03 13:38:00|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|0
1630676290000|2021-09-03 13:38:10|11951.35|11951.35|11952.16|11952.16|11952.16|11952.16|11951.35|11951.35|0
1630676300000|2021-09-03 13:38:20|11953.17|11953.17|11953.38|11953.38|11953.38|11953.38|11953.17|11953.17|0
1630676310000|2021-09-03 13:38:30|11954.39|11954.39|11956.36|11956.36|11956.36|11956.36|11953.38|11953.38|0
1630676320000|2021-09-03 13:38:40|11955.65|11955.65|11958.56|11958.56|11958.56|11958.56|11955.65|11955.65|0
1630676330000|2021-09-03 13:38:50|11958.2|11958.2|11956.1|11956.1|11958.2|11958.2|11956.1|11956.1|0
1630676340000|2021-09-03 13:39:00|11955.86|11955.86|11954.63|11954.63|11955.86|11955.86|11954.63|11954.63|0
1630676370000|2021-09-03 13:39:30|11955.63|11955.63|11957.04|11957.04|11957.04|11957.04|11955.63|11955.63|0
1630676380000|2021-09-03 13:39:40|11958.27|11958.27|11958.85|11958.85|11958.85|11958.85|11958.27|11958.27|0
1630676390000|2021-09-03 13:39:50|11959.66|11959.66|11957.96|11957.96|11959.66|11959.66|11957.96|11957.96|0
1630676400000|2021-09-03 13:40:00|11957.55|11957.55|11956.95|11956.95|11957.55|11957.55|11956.54|11956.54|0
1630676410000|2021-09-03 13:40:10|11957.96|11957.96|11957.96|11957.96|11957.96|11957.96|11957.96|11957.96|0
1630676420000|2021-09-03 13:40:20|11957.9|11957.9|11957.9|11957.9|11957.9|11957.9|11957.9|11957.9|0
1630676430000|2021-09-03 13:40:30|11956.9|11956.9|11956.49|11956.49|11956.9|11956.9|11956.49|11956.49|0
1630676440000|2021-09-03 13:40:40|11955.48|11955.48|11958.29|11958.29|11958.29|11958.29|11955.07|11955.07|0
1630676450000|2021-09-03 13:40:50|11958.51|11958.51|11958.51|11958.51|11958.51|11958.51|11958.51|11958.51|0
1630676460000|2021-09-03 13:41:00|11958.91|11958.91|11959.15|11959.15|11959.15|11959.15|11958.91|11958.91|0
1630676470000|2021-09-03 13:41:10|11959.26|11959.26|11960.49|11960.49|11960.49|11960.49|11959.26|11959.26|0
1630676490000|2021-09-03 13:41:30|11960.51|11960.51|11957.41|11957.41|11960.51|11960.51|11957.41|11957.41|0
1630676500000|2021-09-03 13:41:40|11957.82|11957.82|11957.73|11957.73|11957.82|11957.82|11957.73|11957.73|0
1630676510000|2021-09-03 13:41:50|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|11959.74|0
1630676530000|2021-09-03 13:42:10|11959.99|11959.99|11961|11961|11961|11961|11959.99|11959.99|0
1630676540000|2021-09-03 13:42:20|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|0
1630676550000|2021-09-03 13:42:30|11960.86|11960.86|11960.96|11960.96|11960.96|11960.96|11960.86|11960.86|0
1630676600000|2021-09-03 13:43:20|11961.97|11961.97|11962.18|11962.18|11962.18|11962.18|11961.97|11961.97|0
1630676610000|2021-09-03 13:43:30|11962.31|11962.31|11963.32|11963.32|11963.54|11963.54|11962.31|11962.31|0
1630676630000|2021-09-03 13:43:50|11962.31|11962.31|11962.31|11962.31|11962.31|11962.31|11962.31|11962.31|0
1630676640000|2021-09-03 13:44:00|11962.33|11962.33|11962.12|11962.12|11962.33|11962.33|11962.12|11962.12|0
1630676650000|2021-09-03 13:44:10|11962.52|11962.52|11962.6|11962.6|11962.84|11962.84|11962.52|11962.52|0
1630676660000|2021-09-03 13:44:20|11962.93|11962.93|11962.77|11962.77|11962.93|11962.93|11962.77|11962.77|0
1630676680000|2021-09-03 13:44:40|11962.79|11962.79|11963.52|11963.52|11963.52|11963.52|11962.79|11962.79|0
1630676700000|2021-09-03 13:45:00|11963.17|11963.17|11963.35|11963.35|11963.35|11963.35|11963.17|11963.17|0
1630676710000|2021-09-03 13:45:10|11962.34|11962.34|11960.13|11960.13|11962.34|11962.34|11960.13|11960.13|0
1630676720000|2021-09-03 13:45:20|11958.68|11958.68|11955.23|11955.23|11958.68|11958.68|11955.23|11955.23|0
1630676730000|2021-09-03 13:45:30|11955.01|11955.01|11955.01|11955.01|11955.01|11955.01|11955.01|11955.01|0
1630676740000|2021-09-03 13:45:40|11955.23|11955.23|11955.67|11955.67|11955.67|11955.67|11955.15|11955.15|0
1630676750000|2021-09-03 13:45:50|11956.9|11956.9|11957.9|11957.9|11957.9|11957.9|11956.9|11956.9|0
1630676760000|2021-09-03 13:46:00|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|11959.13|0
1630676770000|2021-09-03 13:46:10|11960.14|11960.14|11962.04|11962.04|11962.04|11962.04|11960.14|11960.14|0
1630676790000|2021-09-03 13:46:30|11961.39|11961.39|11961.39|11961.39|11961.39|11961.39|11961.39|11961.39|0
1630676800000|2021-09-03 13:46:40|11960.99|11960.99|11960.3|11960.3|11960.99|11960.99|11960.09|11960.09|0
1630676810000|2021-09-03 13:46:50|11960.48|11960.48|11959.06|11959.06|11960.48|11960.48|11959.06|11959.06|0
1630676820000|2021-09-03 13:47:00|11958.65|11958.65|11956.64|11956.64|11958.65|11958.65|11956.64|11956.64|0
1630676840000|2021-09-03 13:47:20|11957.65|11957.65|11957.65|11957.65|11957.65|11957.65|11957.65|11957.65|0
1630676860000|2021-09-03 13:47:40|11958.65|11958.65|11959.47|11959.47|11959.47|11959.47|11958.65|11958.65|0
1630676870000|2021-09-03 13:47:50|11959.99|11959.99|11959.42|11959.42|11959.99|11959.99|11959.42|11959.42|0
1630676880000|2021-09-03 13:48:00|11958.42|11958.42|11957.85|11957.85|11958.42|11958.42|11957.85|11957.85|0
1630676890000|2021-09-03 13:48:10|11957.03|11957.03|11956.86|11956.86|11957.03|11957.03|11956.86|11956.86|0
1630676900000|2021-09-03 13:48:20|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|11956.51|0
1630676930000|2021-09-03 13:48:50|11956.1|11956.1|11956.1|11956.1|11956.1|11956.1|11956.1|11956.1|0
1630676940000|2021-09-03 13:49:00|11956.51|11956.51|11957.35|11957.35|11957.35|11957.35|11956.51|11956.51|0
1630676960000|2021-09-03 13:49:20|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|11957.4|0
1630677000000|2021-09-03 13:50:00|11956.17|11956.17|11957.18|11957.18|11957.18|11957.18|11956.17|11956.17|0
1630677010000|2021-09-03 13:50:10|11956.17|11956.17|11953.15|11953.15|11956.17|11956.17|11953.15|11953.15|0
1630677020000|2021-09-03 13:50:20|11952.15|11952.15|11951.81|11951.81|11952.15|11952.15|11951.45|11951.45|0
1630677030000|2021-09-03 13:50:30|11951.73|11951.73|11950.61|11950.61|11951.73|11951.73|11950.61|11950.61|0
1630677040000|2021-09-03 13:50:40|11950.37|11950.37|11949.86|11949.86|11950.37|11950.37|11949.86|11949.86|0
1630677050000|2021-09-03 13:50:50|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|11950.01|0
1630677060000|2021-09-03 13:51:00|11950.06|11950.06|11952|11952|11952.52|11952.52|11950.06|11950.06|0
1630677070000|2021-09-03 13:51:10|11951.36|11951.36|11951.22|11951.22|11951.36|11951.36|11951|11951|0
1630677080000|2021-09-03 13:51:20|11949.99|11949.99|11948.76|11948.76|11949.99|11949.99|11948.76|11948.76|0
1630677090000|2021-09-03 13:51:30|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|11949.13|0
1630677100000|2021-09-03 13:51:40|11948.89|11948.89|11947.31|11947.31|11948.89|11948.89|11947.31|11947.31|0
1630677110000|2021-09-03 13:51:50|11947.05|11947.05|11947.65|11947.65|11948.05|11948.05|11947.05|11947.05|0
1630677120000|2021-09-03 13:52:00|11947.43|11947.43|11946.62|11946.62|11947.43|11947.43|11946.62|11946.62|0
1630677140000|2021-09-03 13:52:20|11945.61|11945.61|11944.7|11944.7|11945.93|11945.93|11944.7|11944.7|0
1630677150000|2021-09-03 13:52:30|11944.29|11944.29|11942.41|11942.41|11944.29|11944.29|11942.41|11942.41|0
1630677160000|2021-09-03 13:52:40|11941.18|11941.18|11941.01|11941.01|11941.18|11941.18|11941.01|11941.01|0
1630677170000|2021-09-03 13:52:50|11940.77|11940.77|11941.99|11941.99|11941.99|11941.99|11940.77|11940.77|0
1630677180000|2021-09-03 13:53:00|11940.99|11940.99|11942.27|11942.27|11942.27|11942.27|11940.99|11940.99|0
1630677190000|2021-09-03 13:53:10|11942.44|11942.44|11943.44|11943.44|11943.44|11943.44|11942.44|11942.44|0
1630677200000|2021-09-03 13:53:20|11943.8|11943.8|11944.39|11944.39|11944.75|11944.75|11943.8|11943.8|0
1630677210000|2021-09-03 13:53:30|11943.39|11943.39|11945.62|11945.62|11945.62|11945.62|11943.39|11943.39|0
1630677220000|2021-09-03 13:53:40|11946.63|11946.63|11947.16|11947.16|11947.16|11947.16|11946.63|11946.63|0
1630677240000|2021-09-03 13:54:00|11946.16|11946.16|11945.8|11945.8|11946.16|11946.16|11945.8|11945.8|0
1630677250000|2021-09-03 13:54:10|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|0
1630677260000|2021-09-03 13:54:20|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|11945.73|0
1630677270000|2021-09-03 13:54:30|11946.14|11946.14|11945.76|11945.76|11946.14|11946.14|11945.71|11945.71|0
1630677290000|2021-09-03 13:54:50|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|0
1630677300000|2021-09-03 13:55:00|11945.57|11945.57|11944.56|11944.56|11945.57|11945.57|11944.56|11944.56|0
1630677320000|2021-09-03 13:55:20|11944.73|11944.73|11942.72|11942.72|11944.73|11944.73|11942.72|11942.72|0
1630677330000|2021-09-03 13:55:30|11942.64|11942.64|11942.44|11942.44|11942.64|11942.64|11942.29|11942.29|0
1630677350000|2021-09-03 13:55:50|11941.93|11941.93|11941|11941|11941.93|11941.93|11940.48|11940.48|0
1630677370000|2021-09-03 13:56:10|11942.16|11942.16|11942.65|11942.65|11942.65|11942.65|11942.16|11942.16|0
1630677380000|2021-09-03 13:56:20|11944.36|11944.36|11944.77|11944.77|11944.77|11944.77|11944.36|11944.36|0
1630677390000|2021-09-03 13:56:30|11944.99|11944.99|11945.99|11945.99|11945.99|11945.99|11944.99|11944.99|0
1630677400000|2021-09-03 13:56:40|11946.09|11946.09|11946.35|11946.35|11946.35|11946.35|11946.09|11946.09|0
1630677420000|2021-09-03 13:57:00|11948.36|11948.36|11949.22|11949.22|11949.22|11949.22|11948.36|11948.36|0
1630677430000|2021-09-03 13:57:10|11949.39|11949.39|11949.3|11949.3|11949.39|11949.39|11949.3|11949.3|0
1630677440000|2021-09-03 13:57:20|11949.48|11949.48|11949.48|11949.48|11949.48|11949.48|11949.48|11949.48|0
1630677460000|2021-09-03 13:57:40|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|0
1630677480000|2021-09-03 13:58:00|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1630677490000|2021-09-03 13:58:10|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|0
1630677500000|2021-09-03 13:58:20|11953.53|11953.53|11953.53|11953.53|11953.53|11953.53|11953.53|11953.53|0
1630677530000|2021-09-03 13:58:50|11954.06|11954.06|11954.06|11954.06|11954.06|11954.06|11954.06|11954.06|0
1630677540000|2021-09-03 13:59:00|11954.41|11954.41|11956.76|11956.76|11956.76|11956.76|11954.41|11954.41|0
1630677550000|2021-09-03 13:59:10|11957.76|11957.76|11958.99|11958.99|11958.99|11958.99|11957.76|11957.76|0
1630677560000|2021-09-03 13:59:20|11959.28|11959.28|11958.62|11958.62|11959.28|11959.28|11958.62|11958.62|0
1630677570000|2021-09-03 13:59:30|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|11958.41|0
1630677580000|2021-09-03 13:59:40|11958.81|11958.81|11958.76|11958.76|11958.81|11958.81|11958.76|11958.76|0
1630677590000|2021-09-03 13:59:50|11959.27|11959.27|11960.52|11960.52|11960.52|11960.52|11959.1|11959.1|0
1630677600000|2021-09-03 14:00:00|11960.83|11960.83|11962.21|11962.21|11962.5|11962.5|11960.83|11960.83|0
1630677620000|2021-09-03 14:00:20|11961.8|11961.8|11961.37|11961.37|11961.8|11961.8|11961.37|11961.37|0
1630677630000|2021-09-03 14:00:30|11960.84|11960.84|11960.67|11960.67|11960.84|11960.84|11960.67|11960.67|0
1630677640000|2021-09-03 14:00:40|11960.17|11960.17|11956.04|11956.04|11960.5|11960.5|11956.04|11956.04|0
1630677650000|2021-09-03 14:00:50|11954.81|11954.81|11953.99|11953.99|11954.81|11954.81|11953.99|11953.99|0
1630677660000|2021-09-03 14:01:00|11953.86|11953.86|11953.55|11953.55|11954.07|11954.07|11953.55|11953.55|0
1630677670000|2021-09-03 14:01:10|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|11954.21|0
1630677690000|2021-09-03 14:01:30|11953.5|11953.5|11953.5|11953.5|11953.5|11953.5|11953.5|11953.5|0
1630677710000|2021-09-03 14:01:50|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|11955.51|0
1630677720000|2021-09-03 14:02:00|11956.22|11956.22|11956.04|11956.04|11956.63|11956.63|11956.04|11956.04|0
1630677730000|2021-09-03 14:02:10|11955.91|11955.91|11954.72|11954.72|11955.91|11955.91|11954.72|11954.72|0
1630677740000|2021-09-03 14:02:20|11955.72|11955.72|11956.76|11956.76|11956.76|11956.76|11955.72|11955.72|0
1630677750000|2021-09-03 14:02:30|11957.99|11957.99|11959.89|11959.89|11959.89|11959.89|11957.99|11957.99|0
1630677760000|2021-09-03 14:02:40|11960.9|11960.9|11960.63|11960.63|11961.64|11961.64|11960.63|11960.63|0
1630677780000|2021-09-03 14:03:00|11959.63|11959.63|11959.25|11959.25|11959.84|11959.84|11959.25|11959.25|0
1630677790000|2021-09-03 14:03:10|11960.26|11960.26|11962.38|11962.38|11962.38|11962.38|11960.26|11960.26|0
1630677800000|2021-09-03 14:03:20|11963.61|11963.61|11966.93|11966.93|11966.93|11966.93|11963.61|11963.61|0
1630677810000|2021-09-03 14:03:30|11967.14|11967.14|11967.14|11967.14|11967.66|11967.66|11967.14|11967.14|0
1630677820000|2021-09-03 14:03:40|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|11966.93|0
1630677830000|2021-09-03 14:03:50|11967.17|11967.17|11969.33|11969.33|11969.33|11969.33|11967.17|11967.17|0
1630677840000|2021-09-03 14:04:00|11970.56|11970.56|11970.56|11970.56|11971.07|11971.07|11970.56|11970.56|0
1630677850000|2021-09-03 14:04:10|11971.56|11971.56|11972.14|11972.14|11972.23|11972.23|11971.56|11971.56|0
1630677860000|2021-09-03 14:04:20|11973.37|11973.37|11975.38|11975.38|11975.38|11975.38|11973.37|11973.37|0
1630677870000|2021-09-03 14:04:30|11975.59|11975.59|11975.86|11975.86|11976.86|11976.86|11975.32|11975.32|0
1630677880000|2021-09-03 14:04:40|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|0
1630677890000|2021-09-03 14:04:50|11976.34|11976.34|11976.96|11976.96|11976.96|11976.96|11976.34|11976.34|0
1630677900000|2021-09-03 14:05:00|11978.19|11978.19|11978.2|11978.2|11979.42|11979.42|11978.19|11978.19|0
1630677910000|2021-09-03 14:05:10|11977.77|11977.77|11977.56|11977.56|11977.77|11977.77|11977.56|11977.56|0
1630677920000|2021-09-03 14:05:20|11977.73|11977.73|11977.73|11977.73|11977.73|11977.73|11977.73|11977.73|0
1630677930000|2021-09-03 14:05:30|11977.51|11977.51|11977.87|11977.87|11977.87|11977.87|11977.51|11977.51|0
1630677940000|2021-09-03 14:05:40|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|11978.22|0
1630677950000|2021-09-03 14:05:50|11980.23|11980.23|11977.77|11977.77|11980.23|11980.23|11977.77|11977.77|0
1630677960000|2021-09-03 14:06:00|11976.41|11976.41|11973.85|11973.85|11976.41|11976.41|11973.85|11973.85|0
1630677970000|2021-09-03 14:06:10|11974.07|11974.07|11974.07|11974.07|11974.07|11974.07|11974.07|11974.07|0
1630677990000|2021-09-03 14:06:30|11973.85|11973.85|11974.26|11974.26|11974.26|11974.26|11973.85|11973.85|0
1630678000000|2021-09-03 14:06:40|11975.26|11975.26|11976.49|11976.49|11976.49|11976.49|11975.26|11975.26|0
1630678020000|2021-09-03 14:07:00|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|11976.08|0
1630678030000|2021-09-03 14:07:10|11978.1|11978.1|11978.53|11978.53|11978.53|11978.53|11978.1|11978.1|0
1630678040000|2021-09-03 14:07:20|11978.77|11978.77|11982.99|11982.99|11982.99|11982.99|11978.77|11978.77|0
1630678060000|2021-09-03 14:07:40|11982.69|11982.69|11982.89|11982.89|11982.89|11982.89|11982.69|11982.69|0
1630678070000|2021-09-03 14:07:50|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|11983.41|0
1630678080000|2021-09-03 14:08:00|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|11983.62|0
1630678110000|2021-09-03 14:08:30|11982.62|11982.62|11982.18|11982.18|11982.62|11982.62|11982.18|11982.18|0
1630678120000|2021-09-03 14:08:40|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|11982.32|0
1630678130000|2021-09-03 14:08:50|11983.32|11983.32|11983.32|11983.32|11983.32|11983.32|11983.32|11983.32|0
1630678140000|2021-09-03 14:09:00|11982.89|11982.89|11981.59|11981.59|11982.89|11982.89|11981.43|11981.43|0
1630678150000|2021-09-03 14:09:10|11981.26|11981.26|11981.59|11981.59|11982.59|11982.59|11981.26|11981.26|0
1630678160000|2021-09-03 14:09:20|11982.59|11982.59|11982.36|11982.36|11982.59|11982.59|11982.36|11982.36|0
1630678170000|2021-09-03 14:09:30|11982.14|11982.14|11982.06|11982.06|11982.14|11982.14|11982.06|11982.06|0
1630678190000|2021-09-03 14:09:50|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|11982.47|0
1630678200000|2021-09-03 14:10:00|11982.14|11982.14|11982.67|11982.67|11982.67|11982.67|11982.14|11982.14|0
1630678210000|2021-09-03 14:10:10|11983.1|11983.1|11981.93|11981.93|11983.1|11983.1|11981.93|11981.93|0
1630678220000|2021-09-03 14:10:20|11980.92|11980.92|11976.93|11976.93|11980.92|11980.92|11976.93|11976.93|0
1630678230000|2021-09-03 14:10:30|11975.92|11975.92|11975.74|11975.74|11976.09|11976.09|11975.74|11975.74|0
1630678240000|2021-09-03 14:10:40|11975.33|11975.33|11975.33|11975.33|11975.33|11975.33|11975.33|11975.33|0
1630678270000|2021-09-03 14:11:10|11975.82|11975.82|11975.11|11975.11|11975.82|11975.82|11975.11|11975.11|0
1630678310000|2021-09-03 14:11:50|11975.19|11975.19|11975.41|11975.41|11975.41|11975.41|11975.19|11975.19|0
1630678320000|2021-09-03 14:12:00|11976.12|11976.12|11979.22|11979.22|11979.22|11979.22|11975.98|11975.98|0
1630678330000|2021-09-03 14:12:10|11979.49|11979.49|11980.59|11980.59|11980.92|11980.92|11979.49|11979.49|0
1630678350000|2021-09-03 14:12:30|11981.6|11981.6|11985.95|11985.95|11985.95|11985.95|11980.59|11980.59|0
1630678360000|2021-09-03 14:12:40|11986|11986|11987.51|11987.51|11987.51|11987.51|11986|11986|0
1630678370000|2021-09-03 14:12:50|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|0
1630678380000|2021-09-03 14:13:00|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|11987.44|0
1630678390000|2021-09-03 14:13:10|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|11987.66|0
1630678400000|2021-09-03 14:13:20|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|11986.65|0
1630678410000|2021-09-03 14:13:30|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|11986.57|0
1630678430000|2021-09-03 14:13:50|11986.16|11986.16|11988.93|11988.93|11989.18|11989.18|11986.16|11986.16|0
1630678440000|2021-09-03 14:14:00|11988.71|11988.71|11989.07|11989.07|11989.07|11989.07|11988.71|11988.71|0
1630678460000|2021-09-03 14:14:20|11989.6|11989.6|11989.38|11989.38|11989.6|11989.6|11989.38|11989.38|0
1630678470000|2021-09-03 14:14:30|11989.73|11989.73|11989.43|11989.43|11989.73|11989.73|11989.43|11989.43|0
1630678480000|2021-09-03 14:14:40|11989.67|11989.67|11991.89|11991.89|11991.89|11991.89|11989.67|11989.67|0
1630678490000|2021-09-03 14:14:50|11992.16|11992.16|11991.92|11991.92|11992.16|11992.16|11991.92|11991.92|0
1630678500000|2021-09-03 14:15:00|11992.63|11992.63|11993.86|11993.86|11993.86|11993.86|11992.63|11992.63|0
1630678520000|2021-09-03 14:15:20|11994.08|11994.08|11990.12|11990.12|11994.65|11994.65|11990.12|11990.12|0
1630678530000|2021-09-03 14:15:30|11990.27|11990.27|11988.04|11988.04|11990.27|11990.27|11988.04|11988.04|0
1630678540000|2021-09-03 14:15:40|11987.03|11987.03|11986.86|11986.86|11987.03|11987.03|11986.86|11986.86|0
1630678550000|2021-09-03 14:15:50|11985.86|11985.86|11983.62|11983.62|11985.86|11985.86|11983.62|11983.62|0
1630678560000|2021-09-03 14:16:00|11983.84|11983.84|11985.85|11985.85|11985.85|11985.85|11983.84|11983.84|0
1630678570000|2021-09-03 14:16:10|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|11986.01|0
1630678580000|2021-09-03 14:16:20|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|11986.83|0
1630678590000|2021-09-03 14:16:30|11987.83|11987.83|11989.06|11989.06|11989.06|11989.06|11987.83|11987.83|0
1630678600000|2021-09-03 14:16:40|11989.47|11989.47|11990.94|11990.94|11990.94|11990.94|11989.47|11989.47|0
1630678610000|2021-09-03 14:16:50|11990.77|11990.77|11993.05|11993.05|11993.05|11993.05|11990.77|11990.77|0
1630678620000|2021-09-03 14:17:00|11993.15|11993.15|11993.15|11993.15|11993.15|11993.15|11993.15|11993.15|0
1630678630000|2021-09-03 14:17:10|11993.67|11993.67|11994.54|11994.54|11994.54|11994.54|11993.67|11993.67|0
1630678640000|2021-09-03 14:17:20|11995.54|11995.54|11995.98|11995.98|11995.98|11995.98|11995.54|11995.54|0
1630678650000|2021-09-03 14:17:30|11994.97|11994.97|11994.97|11994.97|11994.97|11994.97|11994.97|11994.97|0
1630678660000|2021-09-03 14:17:40|11995.38|11995.38|11994.97|11994.97|11995.38|11995.38|11994.97|11994.97|0
1630678680000|2021-09-03 14:18:00|11994.9|11994.9|11996.14|11996.14|11996.14|11996.14|11994.9|11994.9|0
1630678690000|2021-09-03 14:18:10|11996.28|11996.28|11994.27|11994.27|11996.28|11996.28|11994.27|11994.27|0
1630678700000|2021-09-03 14:18:20|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|11994.13|0
1630678710000|2021-09-03 14:18:30|11995.36|11995.36|11995.36|11995.36|11995.36|11995.36|11995.36|11995.36|0
1630678720000|2021-09-03 14:18:40|11995.15|11995.15|11994.74|11994.74|11995.15|11995.15|11994.74|11994.74|0
1630678730000|2021-09-03 14:18:50|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|11995.09|0
1630678740000|2021-09-03 14:19:00|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|11994.74|0
1630678750000|2021-09-03 14:19:10|11995.09|11995.09|11996.36|11996.36|11996.36|11996.36|11995.09|11995.09|0
1630678760000|2021-09-03 14:19:20|11995.36|11995.36|11995.36|11995.36|11995.36|11995.36|11995.36|11995.36|0
1630678770000|2021-09-03 14:19:30|11993.86|11993.86|11993.86|11993.86|11993.86|11993.86|11993.86|11993.86|0
1630678780000|2021-09-03 14:19:40|11993.15|11993.15|11992.61|11992.61|11993.15|11993.15|11992.61|11992.61|0
1630678790000|2021-09-03 14:19:50|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|11991.38|0
1630678800000|2021-09-03 14:20:00|11991.21|11991.21|11990.99|11990.99|11991.21|11991.21|11990.89|11990.89|0
1630678830000|2021-09-03 14:20:30|11991.07|11991.07|11990.73|11990.73|11991.07|11991.07|11990.73|11990.73|0
1630678840000|2021-09-03 14:20:40|11991.14|11991.14|11992.37|11992.37|11992.37|11992.37|11991.14|11991.14|0
1630678850000|2021-09-03 14:20:50|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|11992.77|0
1630678860000|2021-09-03 14:21:00|11994|11994|11994|11994|11994|11994|11994|11994|0
1630678870000|2021-09-03 14:21:10|11995.01|11995.01|11997.88|11997.88|11997.88|11997.88|11995.01|11995.01|0
1630678880000|2021-09-03 14:21:20|11998.4|11998.4|11998.4|11998.4|11998.4|11998.4|11998.4|11998.4|0
1630678890000|2021-09-03 14:21:30|11998.53|11998.53|11998.79|11998.79|11998.79|11998.79|11998.53|11998.53|0
1630678900000|2021-09-03 14:21:40|11999.2|11999.2|11997.79|11997.79|11999.2|11999.2|11997.79|11997.79|0
1630678930000|2021-09-03 14:22:10|11998.01|11998.01|11999.18|11999.18|11999.18|11999.18|11998.01|11998.01|0
1630678940000|2021-09-03 14:22:20|11999.54|11999.54|11999.71|11999.71|11999.71|11999.71|11999.54|11999.54|0
1630678950000|2021-09-03 14:22:30|11999.88|11999.88|12001.11|12001.11|12001.11|12001.11|11999.88|11999.88|0
1630678960000|2021-09-03 14:22:40|12001.18|12001.18|12002.69|12002.69|12002.69|12002.69|12001.18|12001.18|0
1630678970000|2021-09-03 14:22:50|12002.61|12002.61|12002.69|12002.69|12002.69|12002.69|12002.61|12002.61|0
1630678990000|2021-09-03 14:23:10|12002.91|12002.91|12003.12|12003.12|12003.12|12003.12|12002.91|12002.91|0
1630679000000|2021-09-03 14:23:20|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|0
1630679010000|2021-09-03 14:23:30|12003.75|12003.75|12004.1|12004.1|12004.1|12004.1|12003.75|12003.75|0
1630679020000|2021-09-03 14:23:40|12004.02|12004.02|12004.43|12004.43|12004.43|12004.43|12004.02|12004.02|0
1630679030000|2021-09-03 14:23:50|12004.7|12004.7|12005.57|12005.57|12005.57|12005.57|12004.7|12004.7|0
1630679050000|2021-09-03 14:24:10|12005.93|12005.93|12005.76|12005.76|12005.93|12005.93|12005.76|12005.76|0
1630679060000|2021-09-03 14:24:20|12006.99|12006.99|12008.56|12008.56|12009.98|12009.98|12006.99|12006.99|0
1630679070000|2021-09-03 14:24:30|12009.08|12009.08|12009.08|12009.08|12009.08|12009.08|12009.08|12009.08|0
1630679080000|2021-09-03 14:24:40|12009.31|12009.31|12010.32|12010.32|12010.32|12010.32|12009.31|12009.31|0
1630679090000|2021-09-03 14:24:50|12010.1|12010.1|12009.83|12009.83|12010.1|12010.1|12009.83|12009.83|0
1630679100000|2021-09-03 14:25:00|12010.84|12010.84|12011.9|12011.9|12011.9|12011.9|12010.84|12010.84|0
1630679120000|2021-09-03 14:25:20|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|12011.85|0
1630679130000|2021-09-03 14:25:30|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|0
1630679140000|2021-09-03 14:25:40|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|12011.81|0
1630679150000|2021-09-03 14:25:50|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|12011.94|0
1630679160000|2021-09-03 14:26:00|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|0
1630679170000|2021-09-03 14:26:10|12009.93|12009.93|12009.93|12009.93|12009.93|12009.93|12009.93|12009.93|0
1630679180000|2021-09-03 14:26:20|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|0
1630679190000|2021-09-03 14:26:30|12010.84|12010.84|12009.61|12009.61|12010.84|12010.84|12009.6|12009.6|0
1630679220000|2021-09-03 14:27:00|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|12008.38|0
1630679230000|2021-09-03 14:27:10|12007.67|12007.67|12005.82|12005.82|12007.67|12007.67|12005.82|12005.82|0
1630679240000|2021-09-03 14:27:20|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|12005.58|0
1630679260000|2021-09-03 14:27:40|12005.87|12005.87|12006.09|12006.09|12006.09|12006.09|12005.72|12005.72|0
1630679270000|2021-09-03 14:27:50|12004.86|12004.86|12004.72|12004.72|12005.2|12005.2|12004.4|12004.4|0
1630679290000|2021-09-03 14:28:10|12004.88|12004.88|12006.16|12006.16|12006.16|12006.16|12004.88|12004.88|0
1630679300000|2021-09-03 14:28:20|12007.39|12007.39|12007.41|12007.41|12007.41|12007.41|12007.39|12007.39|0
1630679310000|2021-09-03 14:28:30|12007.3|12007.3|12007.28|12007.28|12007.3|12007.3|12007.28|12007.28|0
1630679330000|2021-09-03 14:28:50|12006.28|12006.28|12006.49|12006.49|12006.49|12006.49|12006.28|12006.28|0
1630679340000|2021-09-03 14:29:00|12006.66|12006.66|12007.67|12007.67|12007.67|12007.67|12006.66|12006.66|0
1630679360000|2021-09-03 14:29:20|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|0
1630679370000|2021-09-03 14:29:30|12007.97|12007.97|12008.66|12008.66|12008.66|12008.66|12007.97|12007.97|0
1630679380000|2021-09-03 14:29:40|12008.83|12008.83|12008.66|12008.66|12008.83|12008.83|12008.66|12008.66|0
1630679390000|2021-09-03 14:29:50|12008.88|12008.88|12009.04|12009.04|12009.04|12009.04|12008.88|12008.88|0
1630679400000|2021-09-03 14:30:00|12010.04|12010.04|12007.41|12007.41|12010.04|12010.04|12007.41|12007.41|0
1630679410000|2021-09-03 14:30:10|12007.19|12007.19|12005.74|12005.74|12007.19|12007.19|12005.74|12005.74|0
1630679420000|2021-09-03 14:30:20|12005.59|12005.59|12002.78|12002.78|12005.59|12005.59|12002.78|12002.78|0
1630679430000|2021-09-03 14:30:30|12002.56|12002.56|12001.53|12001.53|12002.56|12002.56|12001.53|12001.53|0
1630679450000|2021-09-03 14:30:50|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|12001.17|0
1630679460000|2021-09-03 14:31:00|12000.96|12000.96|12000.96|12000.96|12000.96|12000.96|12000.96|12000.96|0
1630679470000|2021-09-03 14:31:10|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|12000.74|0
1630679480000|2021-09-03 14:31:20|12000.81|12000.81|12000.97|12000.97|12000.97|12000.97|12000.81|12000.81|0
1630679500000|2021-09-03 14:31:40|12000.75|12000.75|11999.52|11999.52|12000.75|12000.75|11999.52|11999.52|0
1630679510000|2021-09-03 14:31:50|11999.11|11999.11|11998.7|11998.7|11999.11|11999.11|11998.7|11998.7|0
1630679530000|2021-09-03 14:32:10|11997.47|11997.47|11997.52|11997.52|11997.52|11997.52|11997.47|11997.47|0
1630679550000|2021-09-03 14:32:30|11997.28|11997.28|11998.05|11998.05|11998.05|11998.05|11997.04|11997.04|0
1630679570000|2021-09-03 14:32:50|11996.69|11996.69|11996.69|11996.69|11996.69|11996.69|11996.69|11996.69|0
1630679580000|2021-09-03 14:33:00|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|11996.86|0
1630679610000|2021-09-03 14:33:30|11996.57|11996.57|11997.58|11997.58|11997.58|11997.58|11996.57|11996.57|0
1630679620000|2021-09-03 14:33:40|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|11997.93|0
1630679650000|2021-09-03 14:34:10|11996.7|11996.7|11996.7|11996.7|11996.7|11996.7|11996.7|11996.7|0
1630679660000|2021-09-03 14:34:20|11996.75|11996.75|11996.75|11996.75|11996.75|11996.75|11996.75|11996.75|0
1630679670000|2021-09-03 14:34:30|11997.57|11997.57|11998.8|11998.8|11998.8|11998.8|11997.57|11997.57|0
1630679680000|2021-09-03 14:34:40|12000.03|12000.03|12000.44|12000.44|12000.44|12000.44|12000.03|12000.03|0
1630679690000|2021-09-03 14:34:50|12000.66|12000.66|11999.42|11999.42|12000.66|12000.66|11999.42|11999.42|0
1630679700000|2021-09-03 14:35:00|11999.02|11999.02|11997.6|11997.6|11999.02|11999.02|11997.6|11997.6|0
1630679730000|2021-09-03 14:35:30|11997.39|11997.39|11997.49|11997.49|11997.49|11997.49|11997.39|11997.39|0
1630679740000|2021-09-03 14:35:40|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|11997.54|0
1630679750000|2021-09-03 14:35:50|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|11997.37|0
1630679760000|2021-09-03 14:36:00|11997.47|11997.47|11997.12|11997.12|11997.47|11997.47|11997.12|11997.12|0
1630679770000|2021-09-03 14:36:10|11997.17|11997.17|11997.24|11997.24|11997.41|11997.41|11997.07|11997.07|0
1630679780000|2021-09-03 14:36:20|11997.42|11997.42|11997.64|11997.64|11997.64|11997.64|11997.42|11997.42|0
1630679790000|2021-09-03 14:36:30|11998.02|11998.02|11996.66|11996.66|11998.02|11998.02|11996.66|11996.66|0
1630679800000|2021-09-03 14:36:40|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|0
1630679810000|2021-09-03 14:36:50|11996.96|11996.96|11996.55|11996.55|11996.96|11996.96|11996.55|11996.55|0
1630679820000|2021-09-03 14:37:00|11996.47|11996.47|11996.55|11996.55|11996.55|11996.55|11996.47|11996.47|0
1630679830000|2021-09-03 14:37:10|11996.5|11996.5|11996.4|11996.4|11996.5|11996.5|11996.4|11996.4|0
1630679840000|2021-09-03 14:37:20|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|11995.39|0
1630679850000|2021-09-03 14:37:30|11994.88|11994.88|11993.65|11993.65|11994.88|11994.88|11993.65|11993.65|0
1630679860000|2021-09-03 14:37:40|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|11993.6|0
1630679870000|2021-09-03 14:37:50|11993.52|11993.52|11993.31|11993.31|11993.52|11993.52|11993.31|11993.31|0
1630679880000|2021-09-03 14:38:00|11993.26|11993.26|11991.98|11991.98|11993.26|11993.26|11991.98|11991.98|0
1630679890000|2021-09-03 14:38:10|11992.34|11992.34|11991.52|11991.52|11992.34|11992.34|11991.52|11991.52|0
1630679900000|2021-09-03 14:38:20|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|11991.87|0
1630679910000|2021-09-03 14:38:30|11991.79|11991.79|11991.58|11991.58|11991.79|11991.79|11990.79|11990.79|0
1630679930000|2021-09-03 14:38:50|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|11991.41|0
1630679950000|2021-09-03 14:39:10|11991.14|11991.14|11991.14|11991.14|11991.14|11991.14|11991.14|11991.14|0
1630679960000|2021-09-03 14:39:20|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|11990.73|0
1630679990000|2021-09-03 14:39:50|11990.4|11990.4|11990.4|11990.4|11990.4|11990.4|11990.4|11990.4|0
1630680000000|2021-09-03 14:40:00|11990.38|11990.38|11989.46|11989.46|11990.38|11990.38|11989.46|11989.46|0
1630680040000|2021-09-03 14:40:40|11989.24|11989.24|11989.02|11989.02|11989.24|11989.24|11989.02|11989.02|0
1630680050000|2021-09-03 14:40:50|11988.81|11988.81|11988.96|11988.96|11988.96|11988.96|11988.81|11988.81|0
1630680060000|2021-09-03 14:41:00|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1630680070000|2021-09-03 14:41:10|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|11988.39|0
1630680100000|2021-09-03 14:41:40|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|0
1630680110000|2021-09-03 14:41:50|11988.18|11988.18|11988.18|11988.18|11988.18|11988.18|11988.18|11988.18|0
1630680120000|2021-09-03 14:42:00|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|11988.26|0
1630680130000|2021-09-03 14:42:10|11988.18|11988.18|11988.22|11988.22|11988.22|11988.22|11988.18|11988.18|0
1630680140000|2021-09-03 14:42:20|11988.26|11988.26|11990.05|11990.05|11990.05|11990.05|11988.26|11988.26|0
1630680150000|2021-09-03 14:42:30|11990.46|11990.46|11990.46|11990.46|11990.46|11990.46|11990.46|11990.46|0
1630680160000|2021-09-03 14:42:40|11990.2|11990.2|11990.55|11990.55|11990.55|11990.55|11990.2|11990.2|0
1630680180000|2021-09-03 14:43:00|11990.41|11990.41|11990.82|11990.82|11990.82|11990.82|11990.41|11990.41|0
1630680200000|2021-09-03 14:43:20|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|0
1630680220000|2021-09-03 14:43:40|11990.93|11990.93|11990.93|11990.93|11990.93|11990.93|11990.93|11990.93|0
1630680260000|2021-09-03 14:44:20|11990.77|11990.77|11990.64|11990.64|11990.85|11990.85|11990.64|11990.64|0
1630680270000|2021-09-03 14:44:30|11991.64|11991.64|11990.64|11990.64|11991.64|11991.64|11990.64|11990.64|0
1630680280000|2021-09-03 14:44:40|11990.49|11990.49|11990.71|11990.71|11990.71|11990.71|11990.49|11990.49|0
1630680290000|2021-09-03 14:44:50|11991.71|11991.71|11992.94|11992.94|11992.94|11992.94|11991.71|11991.71|0
1630680300000|2021-09-03 14:45:00|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|11993.94|0
1630680310000|2021-09-03 14:45:10|11994.02|11994.02|11993.09|11993.09|11994.02|11994.02|11993.09|11993.09|0
1630680320000|2021-09-03 14:45:20|11992.94|11992.94|11992.73|11992.73|11992.94|11992.94|11992.73|11992.73|0
1630680330000|2021-09-03 14:45:30|11992.68|11992.68|11991.46|11991.46|11992.68|11992.68|11991.46|11991.46|0
1630680350000|2021-09-03 14:45:50|11991.38|11991.38|11993.38|11993.38|11993.38|11993.38|11990.95|11990.95|0
1630680360000|2021-09-03 14:46:00|11994.61|11994.61|11994.13|11994.13|11994.61|11994.61|11994.13|11994.13|0
1630680370000|2021-09-03 14:46:10|11993.9|11993.9|11993.77|11993.77|11993.9|11993.9|11993.77|11993.77|0
1630680380000|2021-09-03 14:46:20|11993.79|11993.79|11993.79|11993.79|11993.79|11993.79|11993.79|11993.79|0
1630680420000|2021-09-03 14:47:00|11994.01|11994.01|11994.45|11994.45|11994.45|11994.45|11994.01|11994.01|0
1630680430000|2021-09-03 14:47:10|11994.66|11994.66|11998.28|11998.28|11998.28|11998.28|11994.66|11994.66|0
1630680470000|2021-09-03 14:47:50|11998.63|11998.63|11998.53|11998.53|11998.63|11998.63|11998.53|11998.53|0
1630680480000|2021-09-03 14:48:00|11998.61|11998.61|11998.14|11998.14|11998.61|11998.61|11998.14|11998.14|0
1630680490000|2021-09-03 14:48:10|11998.36|11998.36|11999.36|11999.36|11999.36|11999.36|11998.36|11998.36|0
1630680500000|2021-09-03 14:48:20|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|12000.59|0
1630680520000|2021-09-03 14:48:40|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|12000.51|0
1630680550000|2021-09-03 14:49:10|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|0
1630680560000|2021-09-03 14:49:20|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|12001.11|0
1630680580000|2021-09-03 14:49:40|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|0
1630680590000|2021-09-03 14:49:50|12001.8|12001.8|12001.88|12001.88|12001.88|12001.88|12001.64|12001.64|0
1630680600000|2021-09-03 14:50:00|12002.29|12002.29|12003.37|12003.37|12003.37|12003.37|12002.29|12002.29|0
1630680610000|2021-09-03 14:50:10|12003.35|12003.35|12002.39|12002.39|12003.52|12003.52|12002.39|12002.39|0
1630680620000|2021-09-03 14:50:20|12002.6|12002.6|12003.61|12003.61|12003.61|12003.61|12002.6|12002.6|0
1630680630000|2021-09-03 14:50:30|12003.65|12003.65|12004.65|12004.65|12004.65|12004.65|12003.65|12003.65|0
1630680640000|2021-09-03 14:50:40|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|12005.66|0
1630680660000|2021-09-03 14:51:00|12005.58|12005.58|12005.61|12005.61|12005.66|12005.66|12005.58|12005.58|0
1630680670000|2021-09-03 14:51:10|12005.55|12005.55|12005.22|12005.22|12005.55|12005.55|12005.22|12005.22|0
1630680680000|2021-09-03 14:51:20|12005.26|12005.26|12005.3|12005.3|12005.3|12005.3|12005.26|12005.26|0
1630680690000|2021-09-03 14:51:30|12005.21|12005.21|12005.13|12005.13|12005.21|12005.21|12005.1|12005.1|0
1630680710000|2021-09-03 14:51:50|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|0
1630680720000|2021-09-03 14:52:00|12005.23|12005.23|12003.71|12003.71|12005.23|12005.23|12003.71|12003.71|0
1630680740000|2021-09-03 14:52:20|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|0
1630680750000|2021-09-03 14:52:30|12003.76|12003.76|12003.76|12003.76|12003.76|12003.76|12003.76|12003.76|0
1630680760000|2021-09-03 14:52:40|12003.35|12003.35|12001.38|12001.38|12003.35|12003.35|12001.12|12001.12|0
1630680770000|2021-09-03 14:52:50|12001.21|12001.21|11999.75|11999.75|12001.21|12001.21|11999.75|11999.75|0
1630680780000|2021-09-03 14:53:00|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|11999.39|0
1630680790000|2021-09-03 14:53:10|11999.26|11999.26|11999.26|11999.26|11999.26|11999.26|11999.26|11999.26|0
1630680800000|2021-09-03 14:53:20|12000.26|12000.26|12000.26|12000.26|12000.26|12000.26|12000.26|12000.26|0
1630680830000|2021-09-03 14:53:50|12000.21|12000.21|12001.52|12001.52|12001.52|12001.52|12000.21|12000.21|0
1630680850000|2021-09-03 14:54:10|12001.93|12001.93|12001.71|12001.71|12001.93|12001.93|12001.71|12001.71|0
1630680870000|2021-09-03 14:54:30|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|12001.77|0
1630680880000|2021-09-03 14:54:40|12003|12003|12003.87|12003.87|12004|12004|12003|12003|0
1630680890000|2021-09-03 14:54:50|12003.82|12003.82|12003.75|12003.75|12003.82|12003.82|12003.72|12003.72|0
1630680900000|2021-09-03 14:55:00|12002.75|12002.75|12002.65|12002.65|12002.75|12002.75|12002.65|12002.65|0
1630680930000|2021-09-03 14:55:30|12003.35|12003.35|12003.25|12003.25|12003.35|12003.35|12003.25|12003.25|0
1630680940000|2021-09-03 14:55:40|12002.25|12002.25|12001.84|12001.84|12002.25|12002.25|12001.84|12001.84|0
1630680950000|2021-09-03 14:55:50|12001.88|12001.88|12002|12002|12002|12002|12001.88|12001.88|0
1630680960000|2021-09-03 14:56:00|12001.95|12001.95|12003.21|12003.21|12003.26|12003.26|12001.95|12001.95|0
1630680970000|2021-09-03 14:56:10|12003.15|12003.15|12003.25|12003.25|12003.25|12003.25|12003.15|12003.15|0
1630680980000|2021-09-03 14:56:20|12003.38|12003.38|12003.38|12003.38|12003.38|12003.38|12003.38|12003.38|0
1630680990000|2021-09-03 14:56:30|12003.11|12003.11|12003.24|12003.24|12003.24|12003.24|12003.11|12003.11|0
1630681000000|2021-09-03 14:56:40|12003.41|12003.41|12003.41|12003.41|12003.41|12003.41|12003.41|12003.41|0
1630681010000|2021-09-03 14:56:50|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|12003.21|0
1630681020000|2021-09-03 14:57:00|12003.04|12003.04|12002.54|12002.54|12003.04|12003.04|12002.54|12002.54|0
1630681030000|2021-09-03 14:57:10|12002.69|12002.69|12002.69|12002.69|12002.69|12002.69|12002.69|12002.69|0
1630681040000|2021-09-03 14:57:20|12002.64|12002.64|12003.59|12003.59|12003.59|12003.59|12002.58|12002.58|0
1630681050000|2021-09-03 14:57:30|12003.76|12003.76|12003.33|12003.33|12003.76|12003.76|12003.33|12003.33|0
1630681060000|2021-09-03 14:57:40|12003.11|12003.11|12003.11|12003.11|12003.11|12003.11|12003.11|12003.11|0
1630681070000|2021-09-03 14:57:50|12003.3|12003.3|12003.3|12003.3|12003.3|12003.3|12003.3|12003.3|0
1630681080000|2021-09-03 14:58:00|12003.56|12003.56|12003.73|12003.73|12003.73|12003.73|12003.56|12003.56|0
1630681140000|2021-09-03 14:59:00|12003.95|12003.95|12003.07|12003.07|12003.95|12003.95|12002.72|12002.72|0
1630681160000|2021-09-03 14:59:20|12003.15|12003.15|12003.66|12003.66|12003.66|12003.66|12003.15|12003.15|0
1630681170000|2021-09-03 14:59:30|12003.88|12003.88|12003.74|12003.74|12003.88|12003.88|12003.66|12003.66|0
1630681190000|2021-09-03 14:59:50|12004.03|12004.03|12004.05|12004.05|12005.28|12005.28|12004.03|12004.03|0
1630681200000|2021-09-03 15:00:00|12003.04|12003.04|12004.27|12004.27|12004.27|12004.27|12003.04|12003.04|0
1630681210000|2021-09-03 15:00:10|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|12003.27|0
1630681230000|2021-09-03 15:00:30|12002.86|12002.86|12001.5|12001.5|12002.86|12002.86|12001.5|12001.5|0
1630681240000|2021-09-03 15:00:40|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|0
1630681260000|2021-09-03 15:01:00|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|0
1630681280000|2021-09-03 15:01:20|12002.41|12002.41|12003.75|12003.75|12003.75|12003.75|12002.41|12002.41|0
1630681300000|2021-09-03 15:01:40|12004.11|12004.11|12004.67|12004.67|12004.67|12004.67|12004.11|12004.11|0
1630681310000|2021-09-03 15:01:50|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|0
1630681330000|2021-09-03 15:02:10|12005.1|12005.1|12005.89|12005.89|12005.97|12005.97|12005.1|12005.1|0
1630681350000|2021-09-03 15:02:30|12006.1|12006.1|12005.69|12005.69|12006.1|12006.1|12005.69|12005.69|0
1630681370000|2021-09-03 15:02:50|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|12007.41|0
1630681380000|2021-09-03 15:03:00|12007.27|12007.27|12008|12008|12008|12008|12007.27|12007.27|0
1630681400000|2021-09-03 15:03:20|12007|12007|12007|12007|12007|12007|12007|12007|0
1630681420000|2021-09-03 15:03:40|12007.4|12007.4|12007.4|12007.4|12007.4|12007.4|12007.4|12007.4|0
1630681430000|2021-09-03 15:03:50|12007.19|12007.19|12006.83|12006.83|12007.19|12007.19|12006.83|12006.83|0
1630681440000|2021-09-03 15:04:00|12005.83|12005.83|12005.47|12005.47|12005.83|12005.83|12005.47|12005.47|0
1630681450000|2021-09-03 15:04:10|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|12004.47|0
1630681490000|2021-09-03 15:04:50|12004.3|12004.3|12004.3|12004.3|12004.3|12004.3|12004.3|12004.3|0
1630681500000|2021-09-03 15:05:00|12004.47|12004.47|12005.47|12005.47|12005.69|12005.69|12004.47|12004.47|0
1630681520000|2021-09-03 15:05:20|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|0
1630681540000|2021-09-03 15:05:40|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|12004.41|0
1630681550000|2021-09-03 15:05:50|12004|12004|12003.35|12003.35|12004|12004|12003.35|12003.35|0
1630681560000|2021-09-03 15:06:00|12002.12|12002.12|12001.76|12001.76|12002.12|12002.12|12001.76|12001.76|0
1630681570000|2021-09-03 15:06:10|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|12001.81|0
1630681580000|2021-09-03 15:06:20|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|0
1630681600000|2021-09-03 15:06:40|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|12000.4|0
1630681620000|2021-09-03 15:07:00|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|12000.64|0
1630681640000|2021-09-03 15:07:20|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|12001.05|0
1630681650000|2021-09-03 15:07:30|12000.97|12000.97|12002.25|12002.25|12002.25|12002.25|12000.97|12000.97|0
1630681670000|2021-09-03 15:07:50|12002.39|12002.39|12002.53|12002.53|12002.53|12002.53|12002.39|12002.39|0
1630681680000|2021-09-03 15:08:00|12002.93|12002.93|12003.59|12003.59|12003.59|12003.59|12002.93|12002.93|0
1630681690000|2021-09-03 15:08:10|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|12003.72|0
1630681700000|2021-09-03 15:08:20|12003.8|12003.8|12003.8|12003.8|12003.8|12003.8|12003.8|12003.8|0
1630681720000|2021-09-03 15:08:40|12003.95|12003.95|12003.95|12003.95|12003.95|12003.95|12003.95|12003.95|0
1630681750000|2021-09-03 15:09:10|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|0
1630681760000|2021-09-03 15:09:20|12004.48|12004.48|12005.89|12005.89|12005.89|12005.89|12004.48|12004.48|0
1630681770000|2021-09-03 15:09:30|12005.97|12005.97|12005.76|12005.76|12005.97|12005.97|12005.76|12005.76|0
1630681780000|2021-09-03 15:09:40|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|0
1630681790000|2021-09-03 15:09:50|12004.97|12004.97|12003.96|12003.96|12004.97|12004.97|12003.96|12003.96|0
1630681800000|2021-09-03 15:10:00|12005.19|12005.19|12004.98|12004.98|12005.19|12005.19|12004.98|12004.98|0
1630681810000|2021-09-03 15:10:10|12004.57|12004.57|12004.57|12004.57|12004.57|12004.57|12004.57|12004.57|0
1630681820000|2021-09-03 15:10:20|12003.34|12003.34|12003.32|12003.32|12003.49|12003.49|12003.32|12003.32|0
1630681830000|2021-09-03 15:10:30|12003.15|12003.15|12002.74|12002.74|12003.15|12003.15|12002.74|12002.74|0
1630681840000|2021-09-03 15:10:40|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|0
1630681860000|2021-09-03 15:11:00|12004.67|12004.67|12005.9|12005.9|12005.9|12005.9|12004.67|12004.67|0
1630681880000|2021-09-03 15:11:20|12006.17|12006.17|12006.09|12006.09|12006.17|12006.17|12006.09|12006.09|0
1630681890000|2021-09-03 15:11:30|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|12006.14|0
1630681900000|2021-09-03 15:11:40|12005.89|12005.89|12005.99|12005.99|12005.99|12005.99|12005.89|12005.89|0
1630681920000|2021-09-03 15:12:00|12005.79|12005.79|12005.68|12005.68|12005.79|12005.79|12005.68|12005.68|0
1630681930000|2021-09-03 15:12:10|12006.09|12006.09|12005.99|12005.99|12006.09|12006.09|12005.94|12005.94|0
1630681950000|2021-09-03 15:12:30|12005.7|12005.7|12006.06|12006.06|12006.06|12006.06|12005.7|12005.7|0
1630681980000|2021-09-03 15:13:00|12006.47|12006.47|12006.47|12006.47|12006.47|12006.47|12006.47|12006.47|0
1630682000000|2021-09-03 15:13:20|12006.29|12006.29|12006.29|12006.29|12006.29|12006.29|12006.29|12006.29|0
1630682010000|2021-09-03 15:13:30|12005.89|12005.89|12004.53|12004.53|12005.89|12005.89|12004.53|12004.53|0
1630682020000|2021-09-03 15:13:40|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|12004.01|0
1630682040000|2021-09-03 15:14:00|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|12003.77|0
1630682050000|2021-09-03 15:14:10|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|12003.85|0
1630682060000|2021-09-03 15:14:20|12004.07|12004.07|12004.28|12004.28|12004.28|12004.28|12004.07|12004.07|0
1630682070000|2021-09-03 15:14:30|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|12004.02|0
1630682080000|2021-09-03 15:14:40|12005.02|12005.02|12005.37|12005.37|12005.37|12005.37|12005.02|12005.02|0
1630682110000|2021-09-03 15:15:10|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|12005.05|0
1630682120000|2021-09-03 15:15:20|12004.99|12004.99|12004.9|12004.9|12004.99|12004.99|12004.9|12004.9|0
1630682130000|2021-09-03 15:15:30|12003.89|12003.89|12004.29|12004.29|12004.6|12004.6|12003.89|12003.89|0
1630682140000|2021-09-03 15:15:40|12004.51|12004.51|12004.42|12004.42|12004.62|12004.62|12004.42|12004.42|0
1630682150000|2021-09-03 15:15:50|12004.2|12004.2|12004.12|12004.12|12004.2|12004.2|12004.12|12004.12|0
1630682160000|2021-09-03 15:16:00|12003.66|12003.66|12004.64|12004.64|12004.64|12004.64|12003.42|12003.42|0
1630682170000|2021-09-03 15:16:10|12004.7|12004.7|12004.72|12004.72|12004.72|12004.72|12004.7|12004.7|0
1630682190000|2021-09-03 15:16:30|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|12004.93|0
1630682200000|2021-09-03 15:16:40|12005.15|12005.15|12005.39|12005.39|12005.39|12005.39|12005.15|12005.15|0
1630682210000|2021-09-03 15:16:50|12005.16|12005.16|12005.86|12005.86|12005.86|12005.86|12005.16|12005.16|0
1630682220000|2021-09-03 15:17:00|12005.69|12005.69|12006.96|12006.96|12006.96|12006.96|12005.69|12005.69|0
1630682240000|2021-09-03 15:17:20|12006.91|12006.91|12005.63|12005.63|12007.12|12007.12|12005.63|12005.63|0
1630682250000|2021-09-03 15:17:30|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|12005.86|0
1630682260000|2021-09-03 15:17:40|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|12005.65|0
1630682270000|2021-09-03 15:17:50|12003.64|12003.64|12003.28|12003.28|12003.64|12003.64|12003.28|12003.28|0
1630682280000|2021-09-03 15:18:00|12003.08|12003.08|12003.51|12003.51|12003.51|12003.51|12002.86|12002.86|0
1630682290000|2021-09-03 15:18:10|12003.47|12003.47|12004.48|12004.48|12004.48|12004.48|12003.47|12003.47|0
1630682310000|2021-09-03 15:18:30|12004.31|12004.31|12004.31|12004.31|12004.31|12004.31|12004.31|12004.31|0
1630682320000|2021-09-03 15:18:40|12004.09|12004.09|12003.83|12003.83|12004.09|12004.09|12003.83|12003.83|0
1630682330000|2021-09-03 15:18:50|12003.68|12003.68|12003.68|12003.68|12003.95|12003.95|12003.68|12003.68|0
1630682340000|2021-09-03 15:19:00|12003.27|12003.27|12002.79|12002.79|12003.27|12003.27|12002.79|12002.79|0
1630682350000|2021-09-03 15:19:10|12002.88|12002.88|12001.88|12001.88|12002.88|12002.88|12001.88|12001.88|0
1630682360000|2021-09-03 15:19:20|12001.66|12001.66|12000.13|12000.13|12001.66|12001.66|11999.92|11999.92|0
1630682370000|2021-09-03 15:19:30|11999.88|11999.88|12000.29|12000.29|12000.29|12000.29|11999.88|11999.88|0
1630682380000|2021-09-03 15:19:40|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|12001.29|0
1630682400000|2021-09-03 15:20:00|12001.51|12001.51|12001.72|12001.72|12001.72|12001.72|12001.51|12001.51|0
1630682410000|2021-09-03 15:20:10|12001.55|12001.55|12000.87|12000.87|12001.55|12001.55|12000.87|12000.87|0
1630682420000|2021-09-03 15:20:20|11999.86|11999.86|11999.65|11999.65|11999.86|11999.86|11999.65|11999.65|0
1630682440000|2021-09-03 15:20:40|11999.89|11999.89|11999.89|11999.89|11999.89|11999.89|11999.89|11999.89|0
1630682450000|2021-09-03 15:20:50|11999.67|11999.67|11999.5|11999.5|11999.67|11999.67|11999.5|11999.5|0
1630682460000|2021-09-03 15:21:00|11999.67|11999.67|12000.2|12000.2|12000.41|12000.41|11999.67|11999.67|0
1630682480000|2021-09-03 15:21:20|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|0
1630682490000|2021-09-03 15:21:30|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|0
1630682500000|2021-09-03 15:21:40|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|12000.28|0
1630682510000|2021-09-03 15:21:50|12000.13|12000.13|12000.41|12000.41|12000.41|12000.41|12000.13|12000.13|0
1630682520000|2021-09-03 15:22:00|12000.58|12000.58|12001.58|12001.58|12001.58|12001.58|12000.58|12000.58|0
1630682530000|2021-09-03 15:22:10|12001.79|12001.79|12001.64|12001.64|12001.79|12001.79|12001.64|12001.64|0
1630682540000|2021-09-03 15:22:20|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|12001.79|0
1630682550000|2021-09-03 15:22:30|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|12002.79|0
1630682560000|2021-09-03 15:22:40|12002.62|12002.62|12002.46|12002.46|12002.62|12002.62|12002.46|12002.46|0
1630682570000|2021-09-03 15:22:50|12002.68|12002.68|12002.64|12002.64|12002.68|12002.68|12002.64|12002.64|0
1630682580000|2021-09-03 15:23:00|12002.83|12002.83|12002.59|12002.59|12002.93|12002.93|12002.41|12002.41|0
1630682590000|2021-09-03 15:23:10|12003.82|12003.82|12004.65|12004.65|12004.65|12004.65|12003.64|12003.64|0
1630682600000|2021-09-03 15:23:20|12004.43|12004.43|12004.43|12004.43|12004.51|12004.51|12004.43|12004.43|0
1630682610000|2021-09-03 15:23:30|12004.51|12004.51|12004.95|12004.95|12004.95|12004.95|12004.51|12004.51|0
1630682620000|2021-09-03 15:23:40|12005.2|12005.2|12005.72|12005.72|12005.72|12005.72|12005.2|12005.2|0
1630682630000|2021-09-03 15:23:50|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|12005.55|0
1630682650000|2021-09-03 15:24:10|12006.78|12006.78|12006.56|12006.56|12006.78|12006.78|12006.56|12006.56|0
1630682670000|2021-09-03 15:24:30|12006.83|12006.83|12007.26|12007.26|12007.26|12007.26|12006.83|12006.83|0
1630682680000|2021-09-03 15:24:40|12007.67|12007.67|12007.66|12007.66|12007.87|12007.87|12007.52|12007.52|0
1630682700000|2021-09-03 15:25:00|12007.83|12007.83|12007.02|12007.02|12007.83|12007.83|12006.82|12006.82|0
1630682710000|2021-09-03 15:25:10|12006.78|12006.78|12007.33|12007.33|12007.69|12007.69|12006.78|12006.78|0
1630682720000|2021-09-03 15:25:20|12007.5|12007.5|12008.21|12008.21|12008.78|12008.78|12007.5|12007.5|0
1630682730000|2021-09-03 15:25:30|12007.2|12007.2|12006.93|12006.93|12007.2|12007.2|12006.93|12006.93|0
1630682740000|2021-09-03 15:25:40|12007.1|12007.1|12007.37|12007.37|12007.37|12007.37|12007.1|12007.1|0
1630682750000|2021-09-03 15:25:50|12007.13|12007.13|12007.13|12007.13|12007.13|12007.13|12007.13|12007.13|0
1630682760000|2021-09-03 15:26:00|12007.4|12007.4|12007.45|12007.45|12007.45|12007.45|12007.4|12007.4|0
1630682770000|2021-09-03 15:26:10|12007.53|12007.53|12006.95|12006.95|12007.53|12007.53|12006.95|12006.95|0
1630682780000|2021-09-03 15:26:20|12007.1|12007.1|12006.91|12006.91|12007.1|12007.1|12006.83|12006.83|0
1630682800000|2021-09-03 15:26:40|12006.83|12006.83|12006.57|12006.57|12006.83|12006.83|12006.57|12006.57|0
1630682810000|2021-09-03 15:26:50|12006.76|12006.76|12006.01|12006.01|12006.76|12006.76|12006.01|12006.01|0
1630682820000|2021-09-03 15:27:00|12005.82|12005.82|12006.91|12006.91|12006.91|12006.91|12005.82|12005.82|0
1630682830000|2021-09-03 15:27:10|12006.81|12006.81|12006.94|12006.94|12006.94|12006.94|12006.81|12006.81|0
1630682840000|2021-09-03 15:27:20|12007.02|12007.02|12007.01|12007.01|12007.23|12007.23|12007.01|12007.01|0
1630682850000|2021-09-03 15:27:30|12006.66|12006.66|12006.91|12006.91|12006.91|12006.91|12006.44|12006.44|0
1630682870000|2021-09-03 15:27:50|12008.14|12008.14|12008.38|12008.38|12008.38|12008.38|12008.14|12008.14|0
1630682880000|2021-09-03 15:28:00|12007.97|12007.97|12008.12|12008.12|12008.38|12008.38|12007.97|12007.97|0
1630682890000|2021-09-03 15:28:10|12007.62|12007.62|12007.29|12007.29|12007.62|12007.62|12007.15|12007.15|0
1630682900000|2021-09-03 15:28:20|12006.85|12006.85|12006.52|12006.52|12006.85|12006.85|12006.52|12006.52|0
1630682910000|2021-09-03 15:28:30|12007.13|12007.13|12006.88|12006.88|12007.13|12007.13|12006.68|12006.68|0
1630682920000|2021-09-03 15:28:40|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|12007.1|0
1630682930000|2021-09-03 15:28:50|12007.28|12007.28|12006.66|12006.66|12007.28|12007.28|12006.66|12006.66|0
1630682940000|2021-09-03 15:29:00|12006.01|12006.01|12007.91|12007.91|12007.91|12007.91|12006.01|12006.01|0
1630682950000|2021-09-03 15:29:10|12008.37|12008.37|12009.77|12009.77|12009.82|12009.82|12008.37|12008.37|0
1630682960000|2021-09-03 15:29:20|12009.85|12009.85|12012.16|12012.16|12012.16|12012.16|12009.85|12009.85|0
1630682970000|2021-09-03 15:29:30|12012.31|12012.31|12011.1|12011.1|12012.39|12012.39|12011.1|12011.1|0
1630682980000|2021-09-03 15:29:40|12010.95|12010.95|12011.2|12011.2|12011.2|12011.2|12010.79|12010.79|0
1630682990000|2021-09-03 15:29:50|12011.37|12011.37|12009.98|12009.98|12012.45|12012.45|12009.13|12009.13|0
1630912500000|2021-09-06 07:15:00|12052.3|12052.3|12056.63|12056.63|12056.63|12056.63|12052.3|12052.3|0
1630912510000|2021-09-06 07:15:10|12057.34|12057.34|12058.57|12058.57|12058.57|12058.57|12057.34|12057.34|0
1630912520000|2021-09-06 07:15:20|12058.22|12058.22|12059.28|12059.28|12059.28|12059.28|12058.05|12058.05|0
1630912530000|2021-09-06 07:15:30|12059.06|12059.06|12058.3|12058.3|12059.06|12059.06|12057.89|12057.89|0
1630912570000|2021-09-06 07:16:10|12058.82|12058.82|12058.82|12058.82|12058.82|12058.82|12058.82|12058.82|0
1630912580000|2021-09-06 07:16:20|12058.46|12058.46|12058.18|12058.18|12058.46|12058.46|12058.18|12058.18|0
1630912600000|2021-09-06 07:16:40|12057.97|12057.97|12057.97|12057.97|12057.97|12057.97|12057.97|12057.97|0
1630912610000|2021-09-06 07:16:50|12058.4|12058.4|12054.17|12054.17|12058.4|12058.4|12054.17|12054.17|0
1630912630000|2021-09-06 07:17:10|12053.96|12053.96|12053.64|12053.64|12054.18|12054.18|12053.64|12053.64|0
1630912640000|2021-09-06 07:17:20|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|0
1630912650000|2021-09-06 07:17:30|12053.87|12053.87|12053.87|12053.87|12053.87|12053.87|12053.87|12053.87|0
1630912660000|2021-09-06 07:17:40|12053.23|12053.23|12053.08|12053.08|12053.23|12053.23|12053.08|12053.08|0
1630912670000|2021-09-06 07:17:50|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|12053.29|0
1630912680000|2021-09-06 07:18:00|12052.73|12052.73|12051.99|12051.99|12052.95|12052.95|12051.99|12051.99|0
1630912690000|2021-09-06 07:18:10|12053.09|12053.09|12053.24|12053.24|12053.67|12053.67|12052.66|12052.66|0
1630912700000|2021-09-06 07:18:20|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|12052.8|0
1630912710000|2021-09-06 07:18:30|12051.79|12051.79|12051.79|12051.79|12051.79|12051.79|12051.79|12051.79|0
1630912720000|2021-09-06 07:18:40|12051.35|12051.35|12051.35|12051.35|12051.35|12051.35|12051.35|12051.35|0
1630912730000|2021-09-06 07:18:50|12051.54|12051.54|12051.49|12051.49|12051.54|12051.54|12051.49|12051.49|0
1630912740000|2021-09-06 07:19:00|12051.71|12051.71|12051.39|12051.39|12052.36|12052.36|12051.39|12051.39|0
1630912750000|2021-09-06 07:19:10|12051.58|12051.58|12049.54|12049.54|12051.58|12051.58|12049.54|12049.54|0
1630912760000|2021-09-06 07:19:20|12049.37|12049.37|12049.37|12049.37|12049.37|12049.37|12049.37|12049.37|0
1630912770000|2021-09-06 07:19:30|12049.16|12049.16|12049.16|12049.16|12049.16|12049.16|12049.16|12049.16|0
1630912780000|2021-09-06 07:19:40|12048.92|12048.92|12048.69|12048.69|12048.92|12048.92|12048.69|12048.69|0
1630912790000|2021-09-06 07:19:50|12047.68|12047.68|12044.91|12044.91|12047.68|12047.68|12044.91|12044.91|0
1630912800000|2021-09-06 07:20:00|12044.4|12044.4|12046.94|12046.94|12046.94|12046.94|12044.29|12044.29|0
1630912810000|2021-09-06 07:20:10|12046.72|12046.72|12047.26|12047.26|12047.26|12047.26|12046.72|12046.72|0
1630912830000|2021-09-06 07:20:30|12047.46|12047.46|12047.68|12047.68|12047.68|12047.68|12047.46|12047.46|0
1630912840000|2021-09-06 07:20:40|12047.16|12047.16|12047.16|12047.16|12047.16|12047.16|12047.16|12047.16|0
1630912850000|2021-09-06 07:20:50|12046.85|12046.85|12043.79|12043.79|12046.85|12046.85|12043.79|12043.79|0
1630912870000|2021-09-06 07:21:10|12042.78|12042.78|12041.96|12041.96|12042.78|12042.78|12041.96|12041.96|0
1630912880000|2021-09-06 07:21:20|12041.53|12041.53|12042.05|12042.05|12042.05|12042.05|12041.53|12041.53|0
1630912900000|2021-09-06 07:21:40|12042.26|12042.26|12042.42|12042.42|12043.12|12043.12|12042.26|12042.26|0
1630912910000|2021-09-06 07:21:50|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|12042.2|0
1630912920000|2021-09-06 07:22:00|12044.21|12044.21|12045.27|12045.27|12045.27|12045.27|12044.21|12044.21|0
1630912930000|2021-09-06 07:22:10|12045.29|12045.29|12047.37|12047.37|12047.37|12047.37|12045.19|12045.19|0
1630912940000|2021-09-06 07:22:20|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|12047.02|0
1630912960000|2021-09-06 07:22:40|12046.75|12046.75|12046.91|12046.91|12046.91|12046.91|12046.75|12046.75|0
1630912970000|2021-09-06 07:22:50|12047.08|12047.08|12047.08|12047.08|12047.08|12047.08|12047.08|12047.08|0
1630912980000|2021-09-06 07:23:00|12047.51|12047.51|12045.71|12045.71|12047.51|12047.51|12045.71|12045.71|0
1630912990000|2021-09-06 07:23:10|12045.58|12045.58|12045.58|12045.58|12045.58|12045.58|12045.58|12045.58|0
1630913000000|2021-09-06 07:23:20|12046.01|12046.01|12046.23|12046.23|12046.23|12046.23|12046.01|12046.01|0
1630913010000|2021-09-06 07:23:30|12045.83|12045.83|12045.32|12045.32|12045.83|12045.83|12045.32|12045.32|0
1630913040000|2021-09-06 07:24:00|12044.84|12044.84|12045.06|12045.06|12045.06|12045.06|12044.84|12044.84|0
1630913050000|2021-09-06 07:24:10|12045.14|12045.14|12044.32|12044.32|12045.14|12045.14|12044.32|12044.32|0
1630913060000|2021-09-06 07:24:20|12043.5|12043.5|12043.51|12043.51|12043.51|12043.51|12042.99|12042.99|0
1630913070000|2021-09-06 07:24:30|12042.81|12042.81|12041.57|12041.57|12042.81|12042.81|12041.57|12041.57|0
1630913080000|2021-09-06 07:24:40|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|12041.14|0
1630913090000|2021-09-06 07:24:50|12038.13|12038.13|12038.13|12038.13|12038.13|12038.13|12038.13|12038.13|0
1630913100000|2021-09-06 07:25:00|12037.61|12037.61|12038.08|12038.08|12038.43|12038.43|12037.61|12037.61|0
1630913110000|2021-09-06 07:25:10|12038.74|12038.74|12038.58|12038.58|12038.74|12038.74|12038.5|12038.5|0
1630913120000|2021-09-06 07:25:20|12038.36|12038.36|12038.62|12038.62|12038.62|12038.62|12038.36|12038.36|0
1630913130000|2021-09-06 07:25:30|12038.8|12038.8|12041.14|12041.14|12041.14|12041.14|12038.8|12038.8|0
1630913140000|2021-09-06 07:25:40|12041.21|12041.21|12041.21|12041.21|12041.21|12041.21|12041.21|12041.21|0
1630913160000|2021-09-06 07:26:00|12040.86|12040.86|12041.58|12041.58|12041.58|12041.58|12040.86|12040.86|0
1630913190000|2021-09-06 07:26:30|12041.02|12041.02|12040.88|12040.88|12041.24|12041.24|12040.88|12040.88|0
1630913200000|2021-09-06 07:26:40|12040.8|12040.8|12040.88|12040.88|12040.88|12040.88|12040.8|12040.8|0
1630913210000|2021-09-06 07:26:50|12040.96|12040.96|12040.96|12040.96|12040.96|12040.96|12040.96|12040.96|0
1630913220000|2021-09-06 07:27:00|12041.18|12041.18|12041.35|12041.35|12041.35|12041.35|12041.18|12041.18|0
1630913230000|2021-09-06 07:27:10|12040.92|12040.92|12040.7|12040.7|12040.92|12040.92|12040.7|12040.7|0
1630913250000|2021-09-06 07:27:30|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|12040.06|0
1630913260000|2021-09-06 07:27:40|12040.41|12040.41|12038.97|12038.97|12040.41|12040.41|12038.97|12038.97|0
1630913280000|2021-09-06 07:28:00|12039.18|12039.18|12040.2|12040.2|12040.41|12040.41|12039.18|12039.18|0
1630913290000|2021-09-06 07:28:10|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|12040.37|0
1630913300000|2021-09-06 07:28:20|12039.55|12039.55|12039.93|12039.93|12039.93|12039.93|12039.55|12039.55|0
1630913310000|2021-09-06 07:28:30|12039.45|12039.45|12039.81|12039.81|12039.81|12039.81|12039.45|12039.45|0
1630913330000|2021-09-06 07:28:50|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|12042.27|0
1630913340000|2021-09-06 07:29:00|12041.91|12041.91|12047.21|12047.21|12047.21|12047.21|12041.91|12041.91|0
1630913350000|2021-09-06 07:29:10|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|12046.2|0
1630913360000|2021-09-06 07:29:20|12047.43|12047.43|12047.67|12047.67|12047.67|12047.67|12047.43|12047.43|0
1630913370000|2021-09-06 07:29:30|12047.62|12047.62|12047.62|12047.62|12047.62|12047.62|12047.62|12047.62|0
1630913380000|2021-09-06 07:29:40|12047.48|12047.48|12047.99|12047.99|12047.99|12047.99|12047.48|12047.48|0
1630913390000|2021-09-06 07:29:50|12048.81|12048.81|12048.33|12048.33|12048.81|12048.81|12048.31|12048.31|0
1630913400000|2021-09-06 07:30:00|12048.76|12048.76|12052.1|12052.1|12052.31|12052.31|12048.49|12048.49|0
1630913410000|2021-09-06 07:30:10|12053.16|12053.16|12053.65|12053.65|12053.65|12053.65|12053.16|12053.16|0
1630913430000|2021-09-06 07:30:30|12053.43|12053.43|12052.67|12052.67|12053.43|12053.43|12052.67|12052.67|0
1630913440000|2021-09-06 07:30:40|12053.9|12053.9|12054.54|12054.54|12054.54|12054.54|12053.9|12053.9|0
1630913450000|2021-09-06 07:30:50|12054.62|12054.62|12054.65|12054.65|12054.65|12054.65|12054.62|12054.62|0
1630913460000|2021-09-06 07:31:00|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|12054.73|0
1630913470000|2021-09-06 07:31:10|12054.52|12054.52|12054.52|12054.52|12054.52|12054.52|12054.52|12054.52|0
1630913490000|2021-09-06 07:31:30|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|0
1630913520000|2021-09-06 07:32:00|12054.85|12054.85|12055.32|12055.32|12055.32|12055.32|12054.85|12054.85|0
1630913530000|2021-09-06 07:32:10|12055.11|12055.11|12055.11|12055.11|12055.11|12055.11|12055.11|12055.11|0
1630913560000|2021-09-06 07:32:40|12055.28|12055.28|12055.51|12055.51|12056.16|12056.16|12055.28|12055.28|0
1630913570000|2021-09-06 07:32:50|12055.56|12055.56|12055.61|12055.61|12055.61|12055.61|12055.56|12055.56|0
1630913580000|2021-09-06 07:33:00|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|0
1630913590000|2021-09-06 07:33:10|12055.56|12055.56|12053.28|12053.28|12055.56|12055.56|12053.1|12053.1|0
1630913600000|2021-09-06 07:33:20|12053.5|12053.5|12053.5|12053.5|12053.5|12053.5|12053.5|12053.5|0
1630913610000|2021-09-06 07:33:30|12053.28|12053.28|12053.52|12053.52|12053.52|12053.52|12053.28|12053.28|0
1630913620000|2021-09-06 07:33:40|12053.68|12053.68|12054.11|12054.11|12054.11|12054.11|12053.68|12053.68|0
1630913650000|2021-09-06 07:34:10|12054.25|12054.25|12052.23|12052.23|12054.25|12054.25|12052.23|12052.23|0
1630913690000|2021-09-06 07:34:50|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|12051.57|0
1630913700000|2021-09-06 07:35:00|12051.47|12051.47|12051.81|12051.81|12051.81|12051.81|12051.47|12051.47|0
1630913710000|2021-09-06 07:35:10|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|12052.08|0
1630913720000|2021-09-06 07:35:20|12054.54|12054.54|12054.01|12054.01|12054.54|12054.54|12054.01|12054.01|0
1630913730000|2021-09-06 07:35:30|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|12054.87|0
1630913760000|2021-09-06 07:36:00|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|12055.39|0
1630913770000|2021-09-06 07:36:10|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|12056.04|0
1630913790000|2021-09-06 07:36:30|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|12055.17|0
1630913820000|2021-09-06 07:37:00|12055.41|12055.41|12056.27|12056.27|12056.27|12056.27|12055.41|12055.41|0
1630913850000|2021-09-06 07:37:30|12056.1|12056.1|12056.01|12056.01|12056.1|12056.1|12056.01|12056.01|0
1630913870000|2021-09-06 07:37:50|12056.73|12056.73|12056.97|12056.97|12056.97|12056.97|12056.73|12056.73|0
1630913880000|2021-09-06 07:38:00|12057.19|12057.19|12057.4|12057.4|12057.4|12057.4|12057.19|12057.19|0
1630913890000|2021-09-06 07:38:10|12059.82|12059.82|12061.04|12061.04|12061.04|12061.04|12059.77|12059.77|0
1630913910000|2021-09-06 07:38:30|12060.63|12060.63|12060.28|12060.28|12060.63|12060.63|12060.28|12060.28|0
1630913920000|2021-09-06 07:38:40|12062.29|12062.29|12062.29|12062.29|12062.29|12062.29|12062.29|12062.29|0
1630913930000|2021-09-06 07:38:50|12061.37|12061.37|12061.54|12061.54|12061.54|12061.54|12061.37|12061.37|0
1630913940000|2021-09-06 07:39:00|12061.11|12061.11|12061.46|12061.46|12061.46|12061.46|12061.11|12061.11|0
1630913950000|2021-09-06 07:39:10|12061.3|12061.3|12061.09|12061.09|12061.3|12061.3|12061.09|12061.09|0
1630913960000|2021-09-06 07:39:20|12061.3|12061.3|12061.09|12061.09|12061.3|12061.3|12061.09|12061.09|0
1630913970000|2021-09-06 07:39:30|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|0
1630913990000|2021-09-06 07:39:50|12061.2|12061.2|12062.17|12062.17|12062.17|12062.17|12061.2|12061.2|0
1630914000000|2021-09-06 07:40:00|12061.95|12061.95|12060.9|12060.9|12061.95|12061.95|12060.9|12060.9|0
1630914010000|2021-09-06 07:40:10|12061.43|12061.43|12061.67|12061.67|12061.67|12061.67|12061.43|12061.43|0
1630914020000|2021-09-06 07:40:20|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|0
1630914030000|2021-09-06 07:40:30|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|0
1630914060000|2021-09-06 07:41:00|12060.54|12060.54|12060.54|12060.54|12060.54|12060.54|12060.54|12060.54|0
1630914080000|2021-09-06 07:41:20|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|12060.09|0
1630914110000|2021-09-06 07:41:50|12059.92|12059.92|12060.35|12060.35|12060.35|12060.35|12059.92|12059.92|0
1630914130000|2021-09-06 07:42:10|12060|12060|12060|12060|12060|12060|12060|12060|0
1630914140000|2021-09-06 07:42:20|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|0
1630914170000|2021-09-06 07:42:50|12059.77|12059.77|12059.53|12059.53|12059.77|12059.77|12059.53|12059.53|0
1630914180000|2021-09-06 07:43:00|12060.18|12060.18|12060.39|12060.39|12060.39|12060.39|12060.18|12060.18|0
1630914200000|2021-09-06 07:43:20|12060.56|12060.56|12061.79|12061.79|12061.79|12061.79|12060.56|12060.56|0
1630914210000|2021-09-06 07:43:30|12061.96|12061.96|12061.79|12061.79|12061.96|12061.96|12061.79|12061.79|0
1630914220000|2021-09-06 07:43:40|12062.8|12062.8|12065.63|12065.63|12065.63|12065.63|12062.8|12062.8|0
1630914250000|2021-09-06 07:44:10|12065.76|12065.76|12065.76|12065.76|12065.76|12065.76|12065.76|12065.76|0
1630914260000|2021-09-06 07:44:20|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|12065.28|0
1630914270000|2021-09-06 07:44:30|12065.26|12065.26|12065.26|12065.26|12065.26|12065.26|12065.26|12065.26|0
1630914280000|2021-09-06 07:44:40|12064.9|12064.9|12064.83|12064.83|12064.9|12064.9|12063.92|12063.92|0
1630914290000|2021-09-06 07:44:50|12065.19|12065.19|12063.78|12063.78|12065.44|12065.44|12063.78|12063.78|0
1630914300000|2021-09-06 07:45:00|12064.85|12064.85|12063.84|12063.84|12064.85|12064.85|12063.84|12063.84|0
1630914310000|2021-09-06 07:45:10|12062.84|12062.84|12062.84|12062.84|12062.84|12062.84|12062.84|12062.84|0
1630914320000|2021-09-06 07:45:20|12062.41|12062.41|12061.22|12061.22|12062.41|12062.41|12061.22|12061.22|0
1630914330000|2021-09-06 07:45:30|12061.43|12061.43|12061.02|12061.02|12061.43|12061.43|12061.02|12061.02|0
1630914340000|2021-09-06 07:45:40|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|0
1630914350000|2021-09-06 07:45:50|12061.94|12061.94|12061.94|12061.94|12061.94|12061.94|12061.94|12061.94|0
1630914360000|2021-09-06 07:46:00|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|12061.45|0
1630914370000|2021-09-06 07:46:10|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|0
1630914380000|2021-09-06 07:46:20|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|0
1630914400000|2021-09-06 07:46:40|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|0
1630914420000|2021-09-06 07:47:00|12062.56|12062.56|12062.35|12062.35|12062.56|12062.56|12062.35|12062.35|0
1630914440000|2021-09-06 07:47:20|12062.56|12062.56|12062.56|12062.56|12062.99|12062.99|12062.56|12062.56|0
1630914450000|2021-09-06 07:47:30|12062.25|12062.25|12061.7|12061.7|12062.25|12062.25|12061.7|12061.7|0
1630914480000|2021-09-06 07:48:00|12061.92|12061.92|12061.44|12061.44|12061.92|12061.92|12061.1|12061.1|0
1630914500000|2021-09-06 07:48:20|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|12061.27|0
1630914520000|2021-09-06 07:48:40|12061.44|12061.44|12061.39|12061.39|12061.61|12061.61|12061.39|12061.39|0
1630914540000|2021-09-06 07:49:00|12061.71|12061.71|12059.71|12059.71|12061.92|12061.92|12059.47|12059.47|0
1630914550000|2021-09-06 07:49:10|12062.17|12062.17|12062.39|12062.39|12062.39|12062.39|12062.17|12062.17|0
1630914570000|2021-09-06 07:49:30|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|0
1630914590000|2021-09-06 07:49:50|12061.97|12061.97|12061.27|12061.27|12061.97|12061.97|12061.27|12061.27|0
1630914620000|2021-09-06 07:50:20|12061.48|12061.48|12061.48|12061.48|12061.48|12061.48|12061.48|12061.48|0
1630914650000|2021-09-06 07:50:50|12061.82|12061.82|12061.99|12061.99|12061.99|12061.99|12061.82|12061.82|0
1630914660000|2021-09-06 07:51:00|12062.21|12062.21|12062.21|12062.21|12062.21|12062.21|12062.21|12062.21|0
1630914670000|2021-09-06 07:51:10|12062.92|12062.92|12063.44|12063.44|12063.44|12063.44|12062.92|12062.92|0
1630914680000|2021-09-06 07:51:20|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|0
1630914690000|2021-09-06 07:51:30|12063.17|12063.17|12061.94|12061.94|12063.17|12063.17|12061.94|12061.94|0
1630914700000|2021-09-06 07:51:40|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|12061.72|0
1630914710000|2021-09-06 07:51:50|12062.08|12062.08|12060.84|12060.84|12062.08|12062.08|12060.84|12060.84|0
1630914720000|2021-09-06 07:52:00|12060.77|12060.77|12060.77|12060.77|12060.77|12060.77|12060.77|12060.77|0
1630914730000|2021-09-06 07:52:10|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|12060.55|0
1630914740000|2021-09-06 07:52:20|12060.03|12060.03|12058.7|12058.7|12060.03|12060.03|12058.7|12058.7|0
1630914760000|2021-09-06 07:52:40|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|12058.35|0
1630914780000|2021-09-06 07:53:00|12056.33|12056.33|12058.03|12058.03|12058.13|12058.13|12056.33|12056.33|0
1630914800000|2021-09-06 07:53:20|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|0
1630914820000|2021-09-06 07:53:40|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|0
1630914830000|2021-09-06 07:53:50|12057.25|12057.25|12057.25|12057.25|12057.25|12057.25|12057.25|12057.25|0
1630914840000|2021-09-06 07:54:00|12056.74|12056.74|12056.86|12056.86|12056.86|12056.86|12056.52|12056.52|0
1630914850000|2021-09-06 07:54:10|12057.08|12057.08|12057.51|12057.51|12057.51|12057.51|12057.08|12057.08|0
1630914870000|2021-09-06 07:54:30|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|0
1630914880000|2021-09-06 07:54:40|12057.17|12057.17|12056.8|12056.8|12057.17|12057.17|12056.8|12056.8|0
1630914890000|2021-09-06 07:54:50|12057.31|12057.31|12057.46|12057.46|12057.46|12057.46|12057.31|12057.31|0
1630914900000|2021-09-06 07:55:00|12057.24|12057.24|12057.24|12057.24|12057.24|12057.24|12057.24|12057.24|0
1630914910000|2021-09-06 07:55:10|12057.09|12057.09|12057.09|12057.09|12057.09|12057.09|12057.09|12057.09|0
1630914920000|2021-09-06 07:55:20|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|0
1630914940000|2021-09-06 07:55:40|12057.28|12057.28|12056.03|12056.03|12057.28|12057.28|12056.03|12056.03|0
1630914950000|2021-09-06 07:55:50|12056.25|12056.25|12056.34|12056.34|12056.34|12056.34|12056.1|12056.1|0
1630915000000|2021-09-06 07:56:40|12056.56|12056.56|12056.25|12056.25|12056.56|12056.56|12056.25|12056.25|0
1630915030000|2021-09-06 07:57:10|12055.55|12055.55|12055.55|12055.55|12055.55|12055.55|12055.55|12055.55|0
1630915060000|2021-09-06 07:57:40|12055.58|12055.58|12055.58|12055.58|12055.58|12055.58|12055.58|12055.58|0
1630915080000|2021-09-06 07:58:00|12055.53|12055.53|12055.38|12055.38|12055.53|12055.53|12055.38|12055.38|0
1630915110000|2021-09-06 07:58:30|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|0
1630915120000|2021-09-06 07:58:40|12053.41|12053.41|12053.41|12053.41|12053.41|12053.41|12053.41|12053.41|0
1630915130000|2021-09-06 07:58:50|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|12052.98|0
1630915140000|2021-09-06 07:59:00|12053.69|12053.69|12053.94|12053.94|12053.94|12053.94|12052.92|12052.92|0
1630915160000|2021-09-06 07:59:20|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|0
1630915170000|2021-09-06 07:59:30|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|12052.67|0
1630915180000|2021-09-06 07:59:40|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|0
1630915190000|2021-09-06 07:59:50|12052.15|12052.15|12052.15|12052.15|12052.15|12052.15|12052.15|12052.15|0
1630915200000|2021-09-06 08:00:00|12051.91|12051.91|12051.91|12051.91|12051.91|12051.91|12051.74|12051.74|0
1630915210000|2021-09-06 08:00:10|12051.97|12051.97|12051.61|12051.61|12051.97|12051.97|12050.8|12050.8|0
1630915220000|2021-09-06 08:00:20|12051.92|12051.92|12050.95|12050.95|12052.02|12052.02|12050.95|12050.95|0
1630915250000|2021-09-06 08:00:50|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|0
1630915270000|2021-09-06 08:01:10|12051.22|12051.22|12051.58|12051.58|12051.58|12051.58|12051.22|12051.22|0
1630915300000|2021-09-06 08:01:40|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|12052.4|0
1630915310000|2021-09-06 08:01:50|12052.45|12052.45|12052.45|12052.45|12052.45|12052.45|12052.45|12052.45|0
1630915320000|2021-09-06 08:02:00|12052.24|12052.24|12052.24|12052.24|12052.24|12052.24|12052.24|12052.24|0
1630915330000|2021-09-06 08:02:10|12051.23|12051.23|12051.45|12051.45|12051.45|12051.45|12051.23|12051.23|0
1630915350000|2021-09-06 08:02:30|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|12051.71|0
1630915380000|2021-09-06 08:03:00|12051.28|12051.28|12050.06|12050.06|12051.28|12051.28|12050.06|12050.06|0
1630915390000|2021-09-06 08:03:10|12050.41|12050.41|12051.63|12051.63|12051.63|12051.63|12050.41|12050.41|0
1630915410000|2021-09-06 08:03:30|12051.85|12051.85|12052.07|12052.07|12052.07|12052.07|12051.85|12051.85|0
1630915420000|2021-09-06 08:03:40|12052.17|12052.17|12050.16|12050.16|12052.17|12052.17|12050.16|12050.16|0
1630915430000|2021-09-06 08:03:50|12050.31|12050.31|12049.71|12049.71|12050.36|12050.36|12049.71|12049.71|0
1630915440000|2021-09-06 08:04:00|12049.45|12049.45|12048.52|12048.52|12049.45|12049.45|12048.52|12048.52|0
1630915450000|2021-09-06 08:04:10|12046.48|12046.48|12043.99|12043.99|12046.88|12046.88|12043.99|12043.99|0
1630915470000|2021-09-06 08:04:30|12044.7|12044.7|12042.34|12042.34|12044.7|12044.7|12042.34|12042.34|0
1630915480000|2021-09-06 08:04:40|12041.98|12041.98|12043.05|12043.05|12043.05|12043.05|12041.98|12041.98|0
1630915490000|2021-09-06 08:04:50|12042.88|12042.88|12042.88|12042.88|12042.88|12042.88|12042.88|12042.88|0
1630915500000|2021-09-06 08:05:00|12042.48|12042.48|12042.74|12042.74|12042.74|12042.74|12042.48|12042.48|0
1630915520000|2021-09-06 08:05:20|12042.5|12042.5|12042.29|12042.29|12042.5|12042.5|12042.29|12042.29|0
1630915540000|2021-09-06 08:05:40|12041.93|12041.93|12041.93|12041.93|12041.93|12041.93|12041.93|12041.93|0
1630915550000|2021-09-06 08:05:50|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1630915580000|2021-09-06 08:06:20|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|12041.68|0
1630915600000|2021-09-06 08:06:40|12042.91|12042.91|12042.91|12042.91|12042.91|12042.91|12042.91|12042.91|0
1630915620000|2021-09-06 08:07:00|12042.77|12042.77|12042.77|12042.77|12042.77|12042.77|12042.77|12042.77|0
1630915660000|2021-09-06 08:07:40|12042.55|12042.55|12042.77|12042.77|12042.77|12042.77|12042.55|12042.55|0
1630915680000|2021-09-06 08:08:00|12043.77|12043.77|12044.85|12044.85|12044.85|12044.85|12043.77|12043.77|0
1630915690000|2021-09-06 08:08:10|12044.71|12044.71|12044.71|12044.71|12044.71|12044.71|12044.71|12044.71|0
1630915710000|2021-09-06 08:08:30|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|12044.97|0
1630915740000|2021-09-06 08:09:00|12044.75|12044.75|12044.93|12044.93|12044.93|12044.93|12044.41|12044.41|0
1630915750000|2021-09-06 08:09:10|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|12045.14|0
1630915760000|2021-09-06 08:09:20|12045.22|12045.22|12045.22|12045.22|12045.22|12045.22|12045.22|12045.22|0
1630915770000|2021-09-06 08:09:30|12045.44|12045.44|12045.12|12045.12|12045.71|12045.71|12045.12|12045.12|0
1630915780000|2021-09-06 08:09:40|12045.49|12045.49|12046.06|12046.06|12046.06|12046.06|12045.49|12045.49|0
1630915790000|2021-09-06 08:09:50|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|12045.75|0
1630915800000|2021-09-06 08:10:00|12045.83|12045.83|12045.91|12045.91|12045.91|12045.91|12045.83|12045.83|0
1630915810000|2021-09-06 08:10:10|12044.9|12044.9|12044.9|12044.9|12044.9|12044.9|12044.9|12044.9|0
1630915830000|2021-09-06 08:10:30|12045.62|12045.62|12045.62|12045.62|12045.62|12045.62|12045.62|12045.62|0
1630915840000|2021-09-06 08:10:40|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|12045.7|0
1630915850000|2021-09-06 08:10:50|12045.91|12045.91|12045.91|12045.91|12045.91|12045.91|12045.91|12045.91|0
1630915860000|2021-09-06 08:11:00|12046.18|12046.18|12046.18|12046.18|12046.18|12046.18|12046.18|12046.18|0
1630915870000|2021-09-06 08:11:10|12046.69|12046.69|12047.51|12047.51|12047.73|12047.73|12046.69|12046.69|0
1630915880000|2021-09-06 08:11:20|12047.92|12047.92|12049.26|12049.26|12049.26|12049.26|12047.92|12047.92|0
1630915900000|2021-09-06 08:11:40|12049.52|12049.52|12049.3|12049.3|12049.52|12049.52|12049.3|12049.3|0
1630915910000|2021-09-06 08:11:50|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|12049.38|0
1630915920000|2021-09-06 08:12:00|12048.97|12048.97|12049.18|12049.18|12049.18|12049.18|12048.97|12048.97|0
1630915930000|2021-09-06 08:12:10|12049.4|12049.4|12049.18|12049.18|12049.4|12049.4|12049.18|12049.18|0
1630915960000|2021-09-06 08:12:40|12048.92|12048.92|12048.92|12048.92|12048.92|12048.92|12048.92|12048.92|0
1630916010000|2021-09-06 08:13:30|12048.71|12048.71|12048.71|12048.71|12048.71|12048.71|12048.71|12048.71|0
1630916030000|2021-09-06 08:13:50|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|12048.87|0
1630916050000|2021-09-06 08:14:10|12048.72|12048.72|12049.16|12049.16|12049.16|12049.16|12048.72|12048.72|0
1630916060000|2021-09-06 08:14:20|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|12049.67|0
1630916070000|2021-09-06 08:14:30|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|0
1630916080000|2021-09-06 08:14:40|12049.32|12049.32|12049.1|12049.1|12049.32|12049.32|12049.1|12049.1|0
1630916090000|2021-09-06 08:14:50|12048.8|12048.8|12049.84|12049.84|12049.84|12049.84|12048.8|12048.8|0
1630916100000|2021-09-06 08:15:00|12049.92|12049.92|12051.63|12051.63|12051.63|12051.63|12049.92|12049.92|0
1630916110000|2021-09-06 08:15:10|12052.34|12052.34|12052.7|12052.7|12052.7|12052.7|12052.34|12052.34|0
1630916120000|2021-09-06 08:15:20|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|12052.83|0
1630916130000|2021-09-06 08:15:30|12052.61|12052.61|12052.61|12052.61|12052.61|12052.61|12052.61|12052.61|0
1630916140000|2021-09-06 08:15:40|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|0
1630916170000|2021-09-06 08:16:10|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|12052.12|0
1630916190000|2021-09-06 08:16:30|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|12051.9|0
1630916220000|2021-09-06 08:17:00|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|12052.38|0
1630916230000|2021-09-06 08:17:10|12052.18|12052.18|12052.18|12052.18|12052.18|12052.18|12051.96|12051.96|0
1630916240000|2021-09-06 08:17:20|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|12052.1|0
1630916260000|2021-09-06 08:17:40|12051.88|12051.88|12052.16|12052.16|12052.38|12052.38|12051.88|12051.88|0
1630916280000|2021-09-06 08:18:00|12052.59|12052.59|12052.59|12052.59|12052.81|12052.81|12052.59|12052.59|0
1630916300000|2021-09-06 08:18:20|12051.95|12051.95|12052.03|12052.03|12052.03|12052.03|12051.95|12051.95|0
1630916320000|2021-09-06 08:18:40|12052.25|12052.25|12052.25|12052.25|12052.25|12052.25|12052.25|12052.25|0
1630916330000|2021-09-06 08:18:50|12053.48|12053.48|12055.49|12055.49|12055.49|12055.49|12053.48|12053.48|0
1630916340000|2021-09-06 08:19:00|12055.27|12055.27|12055.49|12055.49|12055.49|12055.49|12055.27|12055.27|0
1630916350000|2021-09-06 08:19:10|12056.49|12056.49|12056.49|12056.49|12056.49|12056.49|12056.49|12056.49|0
1630916360000|2021-09-06 08:19:20|12056.64|12056.64|12056.49|12056.49|12056.64|12056.64|12056.49|12056.49|0
1630916370000|2021-09-06 08:19:30|12056.34|12056.34|12056.34|12056.34|12056.34|12056.34|12056.34|12056.34|0
1630916380000|2021-09-06 08:19:40|12057.57|12057.57|12057.61|12057.61|12057.78|12057.78|12057.57|12057.57|0
1630916390000|2021-09-06 08:19:50|12057.38|12057.38|12058.61|12058.61|12058.61|12058.61|12057.38|12057.38|0
1630916400000|2021-09-06 08:20:00|12058.82|12058.82|12058.87|12058.87|12059.09|12059.09|12058.82|12058.82|0
1630916410000|2021-09-06 08:20:10|12059.08|12059.08|12061.08|12061.08|12061.08|12061.08|12059.08|12059.08|0
1630916430000|2021-09-06 08:20:30|12060.94|12060.94|12062.04|12062.04|12062.04|12062.04|12060.87|12060.87|0
1630916480000|2021-09-06 08:21:20|12062.47|12062.47|12062.69|12062.69|12062.69|12062.69|12062.26|12062.26|0
1630916490000|2021-09-06 08:21:30|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|0
1630916520000|2021-09-06 08:22:00|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|12063.08|0
1630916530000|2021-09-06 08:22:10|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|0
1630916550000|2021-09-06 08:22:30|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|12062.39|0
1630916560000|2021-09-06 08:22:40|12062.04|12062.04|12062.04|12062.04|12062.04|12062.04|12062.04|12062.04|0
1630916570000|2021-09-06 08:22:50|12062.25|12062.25|12062.04|12062.04|12062.47|12062.47|12062.04|12062.04|0
1630916590000|2021-09-06 08:23:10|12061.82|12061.82|12062.04|12062.04|12062.04|12062.04|12061.82|12061.82|0
1630916600000|2021-09-06 08:23:20|12062.38|12062.38|12062.38|12062.38|12062.38|12062.38|12062.38|12062.38|0
1630916630000|2021-09-06 08:23:50|12062.73|12062.73|12062.73|12062.73|12062.73|12062.73|12062.73|12062.73|0
1630916640000|2021-09-06 08:24:00|12063.11|12063.11|12062.89|12062.89|12063.11|12063.11|12062.89|12062.89|0
1630916650000|2021-09-06 08:24:10|12063.32|12063.32|12063.32|12063.32|12063.32|12063.32|12063.32|12063.32|0
1630916670000|2021-09-06 08:24:30|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|12063.11|0
1630916690000|2021-09-06 08:24:50|12062.7|12062.7|12062.7|12062.7|12062.7|12062.7|12062.7|12062.7|0
1630916700000|2021-09-06 08:25:00|12062.36|12062.36|12061|12061|12062.36|12062.36|12061|12061|0
1630916710000|2021-09-06 08:25:10|12060.84|12060.84|12060.63|12060.63|12060.84|12060.84|12060.63|12060.63|0
1630916720000|2021-09-06 08:25:20|12059.62|12059.62|12058.22|12058.22|12059.62|12059.62|12055.99|12055.99|0
1630916740000|2021-09-06 08:25:40|12058.06|12058.06|12058.11|12058.11|12058.11|12058.11|12057.89|12057.89|0
1630916760000|2021-09-06 08:26:00|12058.28|12058.28|12058.52|12058.52|12058.52|12058.52|12058.28|12058.28|0
1630916770000|2021-09-06 08:26:10|12058.37|12058.37|12058.37|12058.37|12058.37|12058.37|12058.37|12058.37|0
1630916790000|2021-09-06 08:26:30|12058.16|12058.16|12057.96|12057.96|12058.16|12058.16|12057.96|12057.96|0
1630916820000|2021-09-06 08:27:00|12058.11|12058.11|12058.03|12058.03|12058.11|12058.11|12058.03|12058.03|0
1630916840000|2021-09-06 08:27:20|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|12055.57|0
1630916850000|2021-09-06 08:27:30|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|12055.7|0
1630916860000|2021-09-06 08:27:40|12056.93|12056.93|12056.95|12056.95|12056.95|12056.95|12056.93|12056.93|0
1630916870000|2021-09-06 08:27:50|12057.96|12057.96|12058.16|12058.16|12058.16|12058.16|12057.96|12057.96|0
1630916880000|2021-09-06 08:28:00|12059.02|12059.02|12059.18|12059.18|12059.18|12059.18|12059.02|12059.02|0
1630916890000|2021-09-06 08:28:10|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|12059.4|0
1630916900000|2021-09-06 08:28:20|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|12059.62|0
1630916910000|2021-09-06 08:28:30|12059.67|12059.67|12059.4|12059.4|12059.67|12059.67|12059.4|12059.4|0
1630916920000|2021-09-06 08:28:40|12059.18|12059.18|12059.18|12059.18|12059.18|12059.18|12059.18|12059.18|0
1630916930000|2021-09-06 08:28:50|12059.45|12059.45|12059.45|12059.45|12059.45|12059.45|12059.45|12059.45|0
1630916940000|2021-09-06 08:29:00|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|12059.67|0
1630916970000|2021-09-06 08:29:30|12059.31|12059.31|12060.54|12060.54|12060.54|12060.54|12059.31|12059.31|0
1630916980000|2021-09-06 08:29:40|12060.69|12060.69|12060.85|12060.85|12061.04|12061.04|12060.69|12060.69|0
1630916990000|2021-09-06 08:29:50|12060.45|12060.45|12058.92|12058.92|12060.45|12060.45|12058.92|12058.92|0
1630917000000|2021-09-06 08:30:00|12060.29|12060.29|12061.76|12061.76|12061.76|12061.76|12060.29|12060.29|0
1630917020000|2021-09-06 08:30:20|12061.65|12061.65|12061.65|12061.65|12061.65|12061.65|12061.65|12061.65|0
1630917040000|2021-09-06 08:30:40|12061.52|12061.52|12060.29|12060.29|12061.65|12061.65|12060.29|12060.29|0
1630917050000|2021-09-06 08:30:50|12060.34|12060.34|12060.34|12060.34|12060.34|12060.34|12060.34|12060.34|0
1630917060000|2021-09-06 08:31:00|12060.44|12060.44|12061.1|12061.1|12061.1|12061.1|12060.44|12060.44|0
1630917080000|2021-09-06 08:31:20|12062.11|12062.11|12062.11|12062.11|12062.11|12062.11|12062.11|12062.11|0
1630917100000|2021-09-06 08:31:40|12062.25|12062.25|12062.25|12062.25|12062.25|12062.25|12062.25|12062.25|0
1630917120000|2021-09-06 08:32:00|12063.01|12063.01|12064.42|12064.42|12064.42|12064.42|12063.01|12063.01|0
1630917140000|2021-09-06 08:32:20|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|12063.42|0
1630917150000|2021-09-06 08:32:30|12063.63|12063.63|12064.21|12064.21|12064.21|12064.21|12063.2|12063.2|0
1630917160000|2021-09-06 08:32:40|12064.02|12064.02|12064.02|12064.02|12064.02|12064.02|12064.02|12064.02|0
1630917180000|2021-09-06 08:33:00|12063.01|12063.01|12062.5|12062.5|12063.01|12063.01|12062.5|12062.5|0
1630917210000|2021-09-06 08:33:30|12062.26|12062.26|12062.26|12062.26|12062.26|12062.26|12062.26|12062.26|0
1630917250000|2021-09-06 08:34:10|12062.39|12062.39|12062.26|12062.26|12062.39|12062.39|12062.26|12062.26|0
1630917260000|2021-09-06 08:34:20|12062.11|12062.11|12061.8|12061.8|12062.11|12062.11|12061.8|12061.8|0
1630917290000|2021-09-06 08:34:50|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|12061.83|0
1630917300000|2021-09-06 08:35:00|12061.66|12061.66|12061.74|12061.74|12061.74|12061.74|12061.66|12061.66|0
1630917310000|2021-09-06 08:35:10|12061.77|12061.77|12061.99|12061.99|12061.99|12061.99|12061.77|12061.77|0
1630917340000|2021-09-06 08:35:40|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|0
1630917360000|2021-09-06 08:36:00|12061.91|12061.91|12064.36|12064.36|12064.57|12064.57|12061.91|12061.91|0
1630917370000|2021-09-06 08:36:10|12064.49|12064.49|12064.49|12064.49|12064.49|12064.49|12064.49|12064.49|0
1630917390000|2021-09-06 08:36:30|12064.35|12064.35|12063.54|12063.54|12064.35|12064.35|12063.54|12063.54|0
1630917400000|2021-09-06 08:36:40|12062.72|12062.72|12062.91|12062.91|12063.13|12063.13|12062.72|12062.72|0
1630917410000|2021-09-06 08:36:50|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|12062.09|0
1630917420000|2021-09-06 08:37:00|12062.31|12062.31|12062.09|12062.09|12062.31|12062.31|12062.09|12062.09|0
1630917430000|2021-09-06 08:37:10|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|12061.69|0
1630917440000|2021-09-06 08:37:20|12060.87|12060.87|12058.09|12058.09|12060.87|12060.87|12058.09|12058.09|0
1630917450000|2021-09-06 08:37:30|12057.69|12057.69|12057.92|12057.92|12058.09|12058.09|12057.69|12057.69|0
1630917460000|2021-09-06 08:37:40|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|0
1630917470000|2021-09-06 08:37:50|12055.56|12055.56|12055.56|12055.56|12055.56|12055.56|12055.56|12055.56|0
1630917480000|2021-09-06 08:38:00|12055.97|12055.97|12056.32|12056.32|12056.32|12056.32|12055.97|12055.97|0
1630917560000|2021-09-06 08:39:20|12056.98|12056.98|12056.78|12056.78|12056.98|12056.98|12056.42|12056.42|0
1630917580000|2021-09-06 08:39:40|12060.8|12060.8|12061.11|12061.11|12061.11|12061.11|12060.7|12060.7|0
1630917590000|2021-09-06 08:39:50|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|0
1630917600000|2021-09-06 08:40:00|12061.49|12061.49|12061.08|12061.08|12061.49|12061.49|12061.08|12061.08|0
1630917610000|2021-09-06 08:40:10|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|12061.43|0
1630917630000|2021-09-06 08:40:30|12061.26|12061.26|12061.26|12061.26|12061.26|12061.26|12061.26|12061.26|0
1630917650000|2021-09-06 08:40:50|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|12061.7|0
1630917660000|2021-09-06 08:41:00|12062.11|12062.11|12062.11|12062.11|12062.11|12062.11|12062.11|12062.11|0
1630917670000|2021-09-06 08:41:10|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|12061.93|0
1630917690000|2021-09-06 08:41:30|12061.48|12061.48|12061.48|12061.48|12061.48|12061.48|12061.48|12061.48|0
1630917710000|2021-09-06 08:41:50|12061.32|12061.32|12061.32|12061.32|12061.32|12061.32|12061.32|12061.32|0
1630917720000|2021-09-06 08:42:00|12062.14|12062.14|12064.78|12064.78|12065.19|12065.19|12062.14|12062.14|0
1630917730000|2021-09-06 08:42:10|12064.34|12064.34|12064.58|12064.58|12064.58|12064.58|12064.34|12064.34|0
1630917740000|2021-09-06 08:42:20|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|0
1630917750000|2021-09-06 08:42:30|12064.26|12064.26|12063.61|12063.61|12064.26|12064.26|12063.61|12063.61|0
1630917790000|2021-09-06 08:43:10|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|12063.59|0
1630917810000|2021-09-06 08:43:30|12065.6|12065.6|12065.77|12065.77|12065.77|12065.77|12065.6|12065.6|0
1630917820000|2021-09-06 08:43:40|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|12065.99|0
1630917830000|2021-09-06 08:43:50|12065.58|12065.58|12066.18|12066.18|12066.18|12066.18|12065.17|12065.17|0
1630917850000|2021-09-06 08:44:10|12066.04|12066.04|12065.64|12065.64|12066.04|12066.04|12065.64|12065.64|0
1630917860000|2021-09-06 08:44:20|12065.59|12065.59|12065.32|12065.32|12065.59|12065.59|12065.32|12065.32|0
1630917870000|2021-09-06 08:44:30|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|0
1630917890000|2021-09-06 08:44:50|12066.11|12066.11|12067.12|12067.12|12067.12|12067.12|12066.11|12066.11|0
1630917900000|2021-09-06 08:45:00|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|0
1630917920000|2021-09-06 08:45:20|12067.65|12067.65|12067.65|12067.65|12067.65|12067.65|12067.65|12067.65|0
1630917960000|2021-09-06 08:46:00|12067.29|12067.29|12064.28|12064.28|12067.29|12067.29|12064.28|12064.28|0
1630917990000|2021-09-06 08:46:30|12063.84|12063.84|12063.84|12063.84|12063.84|12063.84|12063.84|12063.84|0
1630918000000|2021-09-06 08:46:40|12064.06|12064.06|12064.06|12064.06|12064.06|12064.06|12064.06|12064.06|0
1630918020000|2021-09-06 08:47:00|12063.75|12063.75|12063.67|12063.67|12063.75|12063.75|12063.45|12063.45|0
1630918030000|2021-09-06 08:47:10|12063.41|12063.41|12063.41|12063.41|12063.41|12063.41|12063.41|12063.41|0
1630918050000|2021-09-06 08:47:30|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|0
1630918060000|2021-09-06 08:47:40|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|12063.06|0
1630918070000|2021-09-06 08:47:50|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|0
1630918080000|2021-09-06 08:48:00|12062.69|12062.69|12063.23|12063.23|12063.23|12063.23|12062.69|12062.69|0
1630918090000|2021-09-06 08:48:10|12062.83|12062.83|12062.83|12062.83|12062.83|12062.83|12062.83|12062.83|0
1630918100000|2021-09-06 08:48:20|12062.78|12062.78|12062.68|12062.68|12062.78|12062.78|12062.68|12062.68|0
1630918110000|2021-09-06 08:48:30|12062.6|12062.6|12062.52|12062.52|12062.6|12062.6|12062.52|12062.52|0
1630918120000|2021-09-06 08:48:40|12062.44|12062.44|12062.44|12062.44|12062.44|12062.44|12062.44|12062.44|0
1630918150000|2021-09-06 08:49:10|12063.45|12063.45|12063.45|12063.45|12063.45|12063.45|12063.45|12063.45|0
1630918170000|2021-09-06 08:49:30|12063.88|12063.88|12064.59|12064.59|12064.59|12064.59|12063.88|12063.88|0
1630918180000|2021-09-06 08:49:40|12064.24|12064.24|12063.88|12063.88|12064.24|12064.24|12063.88|12063.88|0
1630918190000|2021-09-06 08:49:50|12063.4|12063.4|12063.4|12063.4|12063.4|12063.4|12063.4|12063.4|0
1630918200000|2021-09-06 08:50:00|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|0
1630918250000|2021-09-06 08:50:50|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|12063.93|0
1630918260000|2021-09-06 08:51:00|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|12063.72|0
1630918270000|2021-09-06 08:51:10|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|0
1630918280000|2021-09-06 08:51:20|12063.38|12063.38|12064.61|12064.61|12064.61|12064.61|12063.38|12063.38|0
1630918290000|2021-09-06 08:51:30|12065.43|12065.43|12066.08|12066.08|12066.08|12066.08|12065.43|12065.43|0
1630918300000|2021-09-06 08:51:40|12066.22|12066.22|12066.44|12066.44|12066.44|12066.44|12066.22|12066.22|0
1630918310000|2021-09-06 08:51:50|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|12066.22|0
1630918320000|2021-09-06 08:52:00|12066.63|12066.63|12066.2|12066.2|12066.63|12066.63|12066.2|12066.2|0
1630918330000|2021-09-06 08:52:10|12065.96|12065.96|12066.31|12066.31|12066.31|12066.31|12065.96|12065.96|0
1630918350000|2021-09-06 08:52:30|12065.88|12065.88|12069.6|12069.6|12069.6|12069.6|12065.88|12065.88|0
1630918370000|2021-09-06 08:52:50|12070.83|12070.83|12070.83|12070.83|12070.83|12070.83|12070.83|12070.83|0
1630918390000|2021-09-06 08:53:10|12070.61|12070.61|12070.83|12070.83|12070.83|12070.83|12070.61|12070.61|0
1630918400000|2021-09-06 08:53:20|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|12070.59|0
1630918420000|2021-09-06 08:53:40|12070.16|12070.16|12069.59|12069.59|12070.16|12070.16|12069.59|12069.59|0
1630918440000|2021-09-06 08:54:00|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|12069.24|0
1630918460000|2021-09-06 08:54:20|12069.11|12069.11|12069.31|12069.31|12069.31|12069.31|12069.11|12069.11|0
1630918500000|2021-09-06 08:55:00|12068.8|12068.8|12068.55|12068.55|12068.8|12068.8|12068.55|12068.55|0
1630918540000|2021-09-06 08:55:40|12068.38|12068.38|12068.55|12068.55|12068.55|12068.55|12068.38|12068.38|0
1630918550000|2021-09-06 08:55:50|12068.78|12068.78|12067.63|12067.63|12068.86|12068.86|12067.63|12067.63|0
1630918560000|2021-09-06 08:56:00|12066.63|12066.63|12066.22|12066.22|12066.63|12066.63|12066.22|12066.22|0
1630918570000|2021-09-06 08:56:10|12066.65|12066.65|12066.08|12066.08|12066.65|12066.65|12066.08|12066.08|0
1630918580000|2021-09-06 08:56:20|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|0
1630918600000|2021-09-06 08:56:40|12066.04|12066.04|12064.81|12064.81|12066.04|12066.04|12064.81|12064.81|0
1630918630000|2021-09-06 08:57:10|12063.58|12063.58|12063.45|12063.45|12063.58|12063.58|12063.45|12063.45|0
1630918650000|2021-09-06 08:57:30|12065.91|12065.91|12065.91|12065.91|12065.91|12065.91|12065.91|12065.91|0
1630918700000|2021-09-06 08:58:20|12064.68|12064.68|12064.68|12064.68|12064.68|12064.68|12064.68|12064.68|0
1630918710000|2021-09-06 08:58:30|12063.67|12063.67|12064.03|12064.03|12064.03|12064.03|12063.67|12063.67|0
1630918730000|2021-09-06 08:58:50|12064.11|12064.11|12064.45|12064.45|12064.45|12064.45|12064.11|12064.11|0
1630918740000|2021-09-06 08:59:00|12064.47|12064.47|12064.64|12064.64|12064.64|12064.64|12064.47|12064.47|0
1630918750000|2021-09-06 08:59:10|12064.37|12064.37|12064.61|12064.61|12064.61|12064.61|12064.37|12064.37|0
1630918760000|2021-09-06 08:59:20|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|0
1630918770000|2021-09-06 08:59:30|12065.43|12065.43|12065.21|12065.21|12065.43|12065.43|12065.21|12065.21|0
1630918790000|2021-09-06 08:59:50|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|0
1630918800000|2021-09-06 09:00:00|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|12064.78|0
1630918810000|2021-09-06 09:00:10|12064.54|12064.54|12065.38|12065.38|12065.38|12065.38|12064.37|12064.37|0
1630918820000|2021-09-06 09:00:20|12066.55|12066.55|12066.55|12066.55|12066.55|12066.55|12066.55|12066.55|0
1630918830000|2021-09-06 09:00:30|12066.33|12066.33|12066.33|12066.33|12066.33|12066.33|12066.33|12066.33|0
1630918850000|2021-09-06 09:00:50|12066.12|12066.12|12066.12|12066.12|12066.12|12066.12|12066.12|12066.12|0
1630918860000|2021-09-06 09:01:00|12066.33|12066.33|12066.77|12066.77|12066.77|12066.77|12066.33|12066.33|0
1630918870000|2021-09-06 09:01:10|12066.55|12066.55|12066.55|12066.55|12066.55|12066.55|12066.55|12066.55|0
1630918880000|2021-09-06 09:01:20|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|12066.5|0
1630918890000|2021-09-06 09:01:30|12066.93|12066.93|12066.72|12066.72|12066.93|12066.93|12066.72|12066.72|0
1630918900000|2021-09-06 09:01:40|12066.5|12066.5|12066.28|12066.28|12066.5|12066.5|12066.28|12066.28|0
1630918940000|2021-09-06 09:02:20|12066.33|12066.33|12066.33|12066.33|12066.33|12066.33|12066.33|12066.33|0
1630918950000|2021-09-06 09:02:30|12066.09|12066.09|12065.88|12065.88|12066.09|12066.09|12065.88|12065.88|0
1630918960000|2021-09-06 09:02:40|12066.23|12066.23|12066.01|12066.01|12066.23|12066.23|12066.01|12066.01|0
1630918980000|2021-09-06 09:03:00|12066.23|12066.23|12066.13|12066.13|12066.23|12066.23|12066.13|12066.13|0
1630919010000|2021-09-06 09:03:30|12066.54|12066.54|12066.78|12066.78|12066.78|12066.78|12066.54|12066.54|0
1630919020000|2021-09-06 09:03:40|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|12067.31|0
1630919030000|2021-09-06 09:03:50|12067.4|12067.4|12067.32|12067.32|12067.4|12067.4|12067.24|12067.24|0
1630919040000|2021-09-06 09:04:00|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|0
1630919050000|2021-09-06 09:04:10|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|0
1630919070000|2021-09-06 09:04:30|12067.59|12067.59|12067.59|12067.59|12067.59|12067.59|12067.59|12067.59|0
1630919080000|2021-09-06 09:04:40|12067.42|12067.42|12066.44|12066.44|12067.42|12067.42|12066.44|12066.44|0
1630919100000|2021-09-06 09:05:00|12066.27|12066.27|12066.27|12066.27|12066.27|12066.27|12066.27|12066.27|0
1630919150000|2021-09-06 09:05:50|12065.88|12065.88|12066.27|12066.27|12066.27|12066.27|12065.88|12065.88|0
1630919160000|2021-09-06 09:06:00|12066.14|12066.14|12066.22|12066.22|12066.27|12066.27|12066.14|12066.14|0
1630919180000|2021-09-06 09:06:20|12065.79|12065.79|12065.79|12065.79|12065.79|12065.79|12065.79|12065.79|0
1630919190000|2021-09-06 09:06:30|12065.92|12065.92|12065.92|12065.92|12065.92|12065.92|12065.92|12065.92|0
1630919200000|2021-09-06 09:06:40|12065.4|12065.4|12065.23|12065.23|12065.4|12065.4|12065.23|12065.23|0
1630919210000|2021-09-06 09:06:50|12064.96|12064.96|12064.61|12064.61|12064.96|12064.96|12064.61|12064.61|0
1630919230000|2021-09-06 09:07:10|12062.6|12062.6|12061.37|12061.37|12062.6|12062.6|12061.37|12061.37|0
1630919250000|2021-09-06 09:07:30|12060.96|12060.96|12060.96|12060.96|12060.96|12060.96|12060.96|12060.96|0
1630919270000|2021-09-06 09:07:50|12060.72|12060.72|12060.72|12060.72|12060.72|12060.72|12060.72|12060.72|0
1630919280000|2021-09-06 09:08:00|12060.99|12060.99|12060.75|12060.75|12060.99|12060.99|12060.75|12060.75|0
1630919290000|2021-09-06 09:08:10|12060.32|12060.32|12059.91|12059.91|12060.32|12060.32|12059.91|12059.91|0
1630919320000|2021-09-06 09:08:40|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|12059.5|0
1630919350000|2021-09-06 09:09:10|12059.39|12059.39|12059.39|12059.39|12059.39|12059.39|12059.39|12059.39|0
1630919370000|2021-09-06 09:09:30|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|0
1630919380000|2021-09-06 09:09:40|12057.17|12057.17|12057.38|12057.38|12057.38|12057.38|12057.17|12057.17|0
1630919390000|2021-09-06 09:09:50|12057.82|12057.82|12057.82|12057.82|12057.82|12057.82|12057.82|12057.82|0
1630919400000|2021-09-06 09:10:00|12058.03|12058.03|12058.03|12058.03|12058.03|12058.03|12058.03|12058.03|0
1630919410000|2021-09-06 09:10:10|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|12057.86|0
1630919420000|2021-09-06 09:10:20|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|12060.88|0
1630919430000|2021-09-06 09:10:30|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|12060.44|0
1630919450000|2021-09-06 09:10:50|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|12060.71|0
1630919460000|2021-09-06 09:11:00|12060.93|12060.93|12060.71|12060.71|12060.93|12060.93|12060.71|12060.71|0
1630919470000|2021-09-06 09:11:10|12060.52|12060.52|12060.52|12060.52|12060.52|12060.52|12060.52|12060.52|0
1630919480000|2021-09-06 09:11:20|12060.06|12060.06|12059.88|12059.88|12060.06|12060.06|12059.88|12059.88|0
1630919490000|2021-09-06 09:11:30|12060.05|12060.05|12064.84|12064.84|12064.84|12064.84|12060.05|12060.05|0
1630919500000|2021-09-06 09:11:40|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1630919520000|2021-09-06 09:12:00|12065.44|12065.44|12066.14|12066.14|12066.14|12066.14|12065.44|12065.44|0
1630919530000|2021-09-06 09:12:10|12065.73|12065.73|12066.96|12066.96|12066.96|12066.96|12065.73|12065.73|0
1630919540000|2021-09-06 09:12:20|12067.1|12067.1|12067.36|12067.36|12067.36|12067.36|12067.1|12067.1|0
1630919560000|2021-09-06 09:12:40|12067.29|12067.29|12067.62|12067.62|12067.62|12067.62|12067.29|12067.29|0
1630919570000|2021-09-06 09:12:50|12067.83|12067.83|12068.8|12068.8|12068.8|12068.8|12067.83|12067.83|0
1630919580000|2021-09-06 09:13:00|12068.58|12068.58|12068.58|12068.58|12068.58|12068.58|12068.58|12068.58|0
1630919590000|2021-09-06 09:13:10|12070.29|12070.29|12070.29|12070.29|12070.29|12070.29|12070.29|12070.29|0
1630919610000|2021-09-06 09:13:30|12070.7|12070.7|12070.92|12070.92|12070.92|12070.92|12070.7|12070.7|0
1630919630000|2021-09-06 09:13:50|12071.43|12071.43|12071.58|12071.58|12071.58|12071.58|12071.43|12071.43|0
1630919640000|2021-09-06 09:14:00|12073.59|12073.59|12074.95|12074.95|12074.95|12074.95|12073.59|12073.59|0
1630919650000|2021-09-06 09:14:10|12075.16|12075.16|12075.16|12075.16|12075.16|12075.16|12075.16|12075.16|0
1630919690000|2021-09-06 09:14:50|12075.33|12075.33|12076.34|12076.34|12076.34|12076.34|12075.33|12075.33|0
1630919700000|2021-09-06 09:15:00|12075.34|12075.34|12075.11|12075.11|12075.34|12075.34|12074.98|12074.98|0
1630919710000|2021-09-06 09:15:10|12075.04|12075.04|12075.19|12075.19|12075.19|12075.19|12075.04|12075.04|0
1630919720000|2021-09-06 09:15:20|12075.54|12075.54|12075.54|12075.54|12075.54|12075.54|12075.54|12075.54|0
1630919730000|2021-09-06 09:15:30|12075.05|12075.05|12074.83|12074.83|12075.05|12075.05|12074.83|12074.83|0
1630919740000|2021-09-06 09:15:40|12075|12075|12075|12075|12075|12075|12075|12075|0
1630919770000|2021-09-06 09:16:10|12074.57|12074.57|12074.22|12074.22|12074.57|12074.57|12074.22|12074.22|0
1630919780000|2021-09-06 09:16:20|12075.45|12075.45|12075.45|12075.45|12075.45|12075.45|12075.45|12075.45|0
1630919800000|2021-09-06 09:16:40|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|0
1630919820000|2021-09-06 09:17:00|12077.24|12077.24|12077.24|12077.24|12077.24|12077.24|12077.24|12077.24|0
1630919830000|2021-09-06 09:17:10|12077.67|12077.67|12077.67|12077.67|12077.67|12077.67|12077.67|12077.67|0
1630919850000|2021-09-06 09:17:30|12078.08|12078.08|12077.87|12077.87|12078.08|12078.08|12077.87|12077.87|0
1630919880000|2021-09-06 09:18:00|12078.24|12078.24|12078.32|12078.32|12078.48|12078.48|12078.24|12078.24|0
1630919910000|2021-09-06 09:18:30|12077.31|12077.31|12077.14|12077.14|12077.31|12077.31|12077.14|12077.14|0
1630919920000|2021-09-06 09:18:40|12076.9|12076.9|12076.9|12076.9|12076.9|12076.9|12076.9|12076.9|0
1630919940000|2021-09-06 09:19:00|12076.47|12076.47|12074.01|12074.01|12076.47|12076.47|12074.01|12074.01|0
1630919960000|2021-09-06 09:19:20|12074.23|12074.23|12074.01|12074.01|12074.23|12074.23|12074.01|12074.01|0
1630919970000|2021-09-06 09:19:30|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|0
1630920030000|2021-09-06 09:20:30|12073.44|12073.44|12072.45|12072.45|12073.44|12073.44|12072.45|12072.45|0
1630920050000|2021-09-06 09:20:50|12072.74|12072.74|12072.59|12072.59|12072.74|12072.74|12072.59|12072.59|0
1630920100000|2021-09-06 09:21:40|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|0
1630920120000|2021-09-06 09:22:00|12072.91|12072.91|12072.91|12072.91|12072.91|12072.91|12072.91|12072.91|0
1630920130000|2021-09-06 09:22:10|12072.83|12072.83|12073.48|12073.48|12073.48|12073.48|12072.83|12072.83|0
1630920140000|2021-09-06 09:22:20|12073.83|12073.83|12073.83|12073.83|12073.83|12073.83|12073.83|12073.83|0
1630920150000|2021-09-06 09:22:30|12074.05|12074.05|12074.22|12074.22|12074.43|12074.43|12074.05|12074.05|0
1630920160000|2021-09-06 09:22:40|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|12073.86|0
1630920170000|2021-09-06 09:22:50|12074.08|12074.08|12073.95|12073.95|12074.08|12074.08|12073.95|12073.95|0
1630920180000|2021-09-06 09:23:00|12074.12|12074.12|12074.29|12074.29|12074.29|12074.29|12074.12|12074.12|0
1630920190000|2021-09-06 09:23:10|12074.73|12074.73|12074.73|12074.73|12074.73|12074.73|12074.73|12074.73|0
1630920200000|2021-09-06 09:23:20|12074.83|12074.83|12074.83|12074.83|12074.83|12074.83|12074.83|12074.83|0
1630920210000|2021-09-06 09:23:30|12074.99|12074.99|12075.43|12075.43|12075.43|12075.43|12074.99|12074.99|0
1630920220000|2021-09-06 09:23:40|12074.99|12074.99|12075.21|12075.21|12075.21|12075.21|12074.99|12074.99|0
1630920240000|2021-09-06 09:24:00|12075.56|12075.56|12076.38|12076.38|12076.38|12076.38|12075.56|12075.56|0
1630920250000|2021-09-06 09:24:10|12075.97|12075.97|12076.28|12076.28|12076.28|12076.28|12075.97|12075.97|0
1630920260000|2021-09-06 09:24:20|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|0
1630920270000|2021-09-06 09:24:30|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|0
1630920280000|2021-09-06 09:24:40|12076.62|12076.62|12076.32|12076.32|12076.62|12076.62|12076.32|12076.32|0
1630920300000|2021-09-06 09:25:00|12076.67|12076.67|12076.67|12076.67|12076.67|12076.67|12076.67|12076.67|0
1630920310000|2021-09-06 09:25:10|12076.88|12076.88|12076.88|12076.88|12076.88|12076.88|12076.88|12076.88|0
1630920320000|2021-09-06 09:25:20|12076.67|12076.67|12076.67|12076.67|12076.67|12076.67|12076.67|12076.67|0
1630920340000|2021-09-06 09:25:40|12077.08|12077.08|12079.3|12079.3|12079.3|12079.3|12077.08|12077.08|0
1630920360000|2021-09-06 09:26:00|12079.47|12079.47|12079.81|12079.81|12079.81|12079.81|12079.47|12079.47|0
1630920370000|2021-09-06 09:26:10|12079.74|12079.74|12079.52|12079.52|12079.74|12079.74|12079.52|12079.52|0
1630920440000|2021-09-06 09:27:20|12079.74|12079.74|12079.74|12079.74|12079.74|12079.74|12079.74|12079.74|0
1630920450000|2021-09-06 09:27:30|12079.52|12079.52|12079.77|12079.77|12079.77|12079.77|12079.52|12079.52|0
1630920480000|2021-09-06 09:28:00|12079.99|12079.99|12080.21|12080.21|12080.21|12080.21|12079.99|12079.99|0
1630920490000|2021-09-06 09:28:10|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|0
1630920540000|2021-09-06 09:29:00|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|12080.59|0
1630920560000|2021-09-06 09:29:20|12080.95|12080.95|12080.95|12080.95|12080.95|12080.95|12080.95|12080.95|0
1630920570000|2021-09-06 09:29:30|12080.24|12080.24|12080.46|12080.46|12080.46|12080.46|12080.24|12080.24|0
1630920590000|2021-09-06 09:29:50|12080.81|12080.81|12078.04|12078.04|12080.81|12080.81|12078.04|12078.04|0
1630920600000|2021-09-06 09:30:00|12078.27|12078.27|12078.09|12078.09|12078.27|12078.27|12077.91|12077.91|0
1630920610000|2021-09-06 09:30:10|12077.87|12077.87|12078.28|12078.28|12078.28|12078.28|12077.87|12077.87|0
1630920620000|2021-09-06 09:30:20|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|12078.51|0
1630920630000|2021-09-06 09:30:30|12079.74|12079.74|12079.31|12079.31|12079.74|12079.74|12079.31|12079.31|0
1630920640000|2021-09-06 09:30:40|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|12079.39|0
1630920660000|2021-09-06 09:31:00|12079.74|12079.74|12079.96|12079.96|12079.96|12079.96|12079.74|12079.74|0
1630920680000|2021-09-06 09:31:20|12078.73|12078.73|12078.73|12078.73|12078.73|12078.73|12078.73|12078.73|0
1630920690000|2021-09-06 09:31:30|12078.95|12078.95|12078.95|12078.95|12078.95|12078.95|12078.95|12078.95|0
1630920700000|2021-09-06 09:31:40|12078.81|12078.81|12078.81|12078.81|12078.81|12078.81|12078.81|12078.81|0
1630920720000|2021-09-06 09:32:00|12078.59|12078.59|12078.81|12078.81|12078.81|12078.81|12078.59|12078.59|0
1630920750000|2021-09-06 09:32:30|12078.59|12078.59|12078.95|12078.95|12078.95|12078.95|12078.59|12078.59|0
1630920760000|2021-09-06 09:32:40|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|12080.96|0
1630920770000|2021-09-06 09:32:50|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|0
1630920790000|2021-09-06 09:33:10|12081.54|12081.54|12081.76|12081.76|12081.76|12081.76|12081.54|12081.54|0
1630920810000|2021-09-06 09:33:30|12081.98|12081.98|12082.27|12082.27|12082.27|12082.27|12081.98|12081.98|0
1630920840000|2021-09-06 09:34:00|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|0
1630920850000|2021-09-06 09:34:10|12081.83|12081.83|12083.31|12083.31|12083.74|12083.74|12081.83|12081.83|0
1630920870000|2021-09-06 09:34:30|12083.62|12083.62|12083.41|12083.41|12083.62|12083.62|12083.41|12083.41|0
1630920880000|2021-09-06 09:34:40|12083.19|12083.19|12083.41|12083.41|12083.62|12083.62|12083.19|12083.19|0
1630920890000|2021-09-06 09:34:50|12080.93|12080.93|12079.92|12079.92|12080.93|12080.93|12079.7|12079.7|0
1630920900000|2021-09-06 09:35:00|12080.57|12080.57|12081|12081|12081.43|12081.43|12080.57|12080.57|0
1630920910000|2021-09-06 09:35:10|12081.35|12081.35|12081.14|12081.14|12081.35|12081.35|12080.92|12080.92|0
1630920920000|2021-09-06 09:35:20|12081.57|12081.57|12081.14|12081.14|12081.57|12081.57|12081.14|12081.14|0
1630920930000|2021-09-06 09:35:30|12080.7|12080.7|12080.91|12080.91|12080.91|12080.91|12080.55|12080.55|0
1630920960000|2021-09-06 09:36:00|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|12080.04|12080.04|0
1630920970000|2021-09-06 09:36:10|12080.95|12080.95|12080.95|12080.95|12080.95|12080.95|12080.95|12080.95|0
1630920990000|2021-09-06 09:36:30|12080.81|12080.81|12081.81|12081.81|12081.81|12081.81|12080.81|12080.81|0
1630921000000|2021-09-06 09:36:40|12081.64|12081.64|12081.64|12081.64|12081.64|12081.64|12081.64|12081.64|0
1630921010000|2021-09-06 09:36:50|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|12082.05|0
1630921020000|2021-09-06 09:37:00|12081.78|12081.78|12085.28|12085.28|12085.28|12085.28|12081.78|12081.78|0
1630921030000|2021-09-06 09:37:10|12084.67|12084.67|12088.14|12088.14|12088.36|12088.36|12084.67|12084.67|0
1630921040000|2021-09-06 09:37:20|12088.66|12088.66|12088.93|12088.93|12088.93|12088.93|12088.66|12088.66|0
1630921060000|2021-09-06 09:37:40|12089.14|12089.14|12089.14|12089.14|12089.14|12089.14|12089.14|12089.14|0
1630921080000|2021-09-06 09:38:00|12089.85|12089.85|12089.85|12089.85|12090.07|12090.07|12089.85|12089.85|0
1630921090000|2021-09-06 09:38:10|12090.04|12090.04|12091.07|12091.07|12091.07|12091.07|12090.04|12090.04|0
1630921110000|2021-09-06 09:38:30|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|12091.02|0
1630921120000|2021-09-06 09:38:40|12089.28|12089.28|12089.06|12089.06|12089.28|12089.28|12089.06|12089.06|0
1630921160000|2021-09-06 09:39:20|12088.84|12088.84|12088.49|12088.49|12088.84|12088.84|12088.49|12088.49|0
1630921170000|2021-09-06 09:39:30|12088.39|12088.39|12088.34|12088.34|12088.39|12088.39|12088.34|12088.34|0
1630921190000|2021-09-06 09:39:50|12088.68|12088.68|12088.68|12088.68|12088.68|12088.68|12088.68|12088.68|0
1630921200000|2021-09-06 09:40:00|12089.68|12089.68|12090.35|12090.35|12090.35|12090.35|12089.46|12089.46|0
1630921210000|2021-09-06 09:40:10|12090.51|12090.51|12090.51|12090.51|12090.51|12090.51|12090.51|12090.51|0
1630921220000|2021-09-06 09:40:20|12090.68|12090.68|12091.69|12091.69|12091.69|12091.69|12090.68|12090.68|0
1630921240000|2021-09-06 09:40:40|12091.86|12091.86|12091.86|12091.86|12091.86|12091.86|12091.86|12091.86|0
1630921250000|2021-09-06 09:40:50|12091.71|12091.71|12091.37|12091.37|12091.71|12091.71|12091.37|12091.37|0
1630921270000|2021-09-06 09:41:10|12091.53|12091.53|12091.58|12091.58|12092.18|12092.18|12091.18|12091.18|0
1630921310000|2021-09-06 09:41:50|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|12091.37|0
1630921330000|2021-09-06 09:42:10|12090.66|12090.66|12090.22|12090.22|12090.66|12090.66|12090.22|12090.22|0
1630921350000|2021-09-06 09:42:30|12090.44|12090.44|12090.44|12090.44|12090.44|12090.44|12090.44|12090.44|0
1630921360000|2021-09-06 09:42:40|12090.61|12090.61|12090.39|12090.39|12090.61|12090.61|12090.39|12090.39|0
1630921370000|2021-09-06 09:42:50|12090.04|12090.04|12090.04|12090.04|12090.04|12090.04|12090.04|12090.04|0
1630921400000|2021-09-06 09:43:20|12090.86|12090.86|12090.86|12090.86|12090.86|12090.86|12090.86|12090.86|0
1630921420000|2021-09-06 09:43:40|12090.96|12090.96|12090.96|12090.96|12090.96|12090.96|12090.96|12090.96|0
1630921460000|2021-09-06 09:44:20|12091.31|12091.31|12091.31|12091.31|12091.31|12091.31|12091.31|12091.31|0
1630921490000|2021-09-06 09:44:50|12091.75|12091.75|12091.53|12091.53|12091.75|12091.75|12091.53|12091.53|0
1630921530000|2021-09-06 09:45:30|12091.48|12091.48|12091.62|12091.62|12091.62|12091.62|12091.26|12091.26|0
1630921540000|2021-09-06 09:45:40|12091.97|12091.97|12092.19|12092.19|12092.9|12092.9|12091.97|12091.97|0
1630921560000|2021-09-06 09:46:00|12092.36|12092.36|12092.36|12092.36|12092.36|12092.36|12092.36|12092.36|0
1630921580000|2021-09-06 09:46:20|12092.57|12092.57|12092.57|12092.57|12092.57|12092.57|12092.57|12092.57|0
1630921590000|2021-09-06 09:46:30|12093.8|12093.8|12094.4|12094.4|12094.4|12094.4|12093.8|12093.8|0
1630921610000|2021-09-06 09:46:50|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|12093.99|0
1630921630000|2021-09-06 09:47:10|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|12094.28|0
1630921690000|2021-09-06 09:48:10|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|12094.23|0
1630921710000|2021-09-06 09:48:30|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|12094.39|0
1630921750000|2021-09-06 09:49:10|12094.31|12094.31|12094.31|12094.31|12094.31|12094.31|12094.31|12094.31|0
1630921760000|2021-09-06 09:49:20|12095.32|12095.32|12094.17|12094.17|12095.4|12095.4|12094.17|12094.17|0
1630921770000|2021-09-06 09:49:30|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|0
1630921780000|2021-09-06 09:49:40|12094.77|12094.77|12094.77|12094.77|12094.77|12094.77|12094.77|12094.77|0
1630921790000|2021-09-06 09:49:50|12094.81|12094.81|12094.4|12094.4|12094.81|12094.81|12094.4|12094.4|0
1630921800000|2021-09-06 09:50:00|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|0
1630921810000|2021-09-06 09:50:10|12094.97|12094.97|12094.97|12094.97|12094.97|12094.97|12094.97|12094.97|0
1630921830000|2021-09-06 09:50:30|12094.56|12094.56|12094.56|12094.56|12094.56|12094.56|12094.15|12094.15|0
1630921860000|2021-09-06 09:51:00|12094.97|12094.97|12095.74|12095.74|12095.74|12095.74|12094.97|12094.97|0
1630921870000|2021-09-06 09:51:10|12095.96|12095.96|12095.42|12095.42|12095.96|12095.96|12095.42|12095.42|0
1630921890000|2021-09-06 09:51:30|12095.64|12095.64|12095.21|12095.21|12095.64|12095.64|12095.21|12095.21|0
1630921900000|2021-09-06 09:51:40|12095.42|12095.42|12095.46|12095.46|12095.46|12095.46|12095.42|12095.42|0
1630921910000|2021-09-06 09:51:50|12095.22|12095.22|12095.27|12095.27|12095.27|12095.27|12095.22|12095.22|0
1630921920000|2021-09-06 09:52:00|12095.49|12095.49|12095.63|12095.63|12095.63|12095.63|12095.27|12095.27|0
1630921930000|2021-09-06 09:52:10|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|0
1630921950000|2021-09-06 09:52:30|12095.8|12095.8|12095.8|12095.8|12095.8|12095.8|12095.8|12095.8|0
1630921980000|2021-09-06 09:53:00|12095.58|12095.58|12096.05|12096.05|12096.05|12096.05|12095.58|12095.58|0
1630921990000|2021-09-06 09:53:10|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|0
1630922010000|2021-09-06 09:53:30|12096.19|12096.19|12095.97|12095.97|12096.19|12096.19|12095.97|12095.97|0
1630922040000|2021-09-06 09:54:00|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|0
1630922050000|2021-09-06 09:54:10|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|12095.97|0
1630922060000|2021-09-06 09:54:20|12095.49|12095.49|12095.49|12095.49|12095.49|12095.49|12095.49|12095.49|0
1630922070000|2021-09-06 09:54:30|12095.27|12095.27|12096.29|12096.29|12096.29|12096.29|12095.06|12095.06|0
1630922100000|2021-09-06 09:55:00|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|0
1630922110000|2021-09-06 09:55:10|12096.59|12096.59|12095.48|12095.48|12096.66|12096.66|12095.43|12095.43|0
1630922120000|2021-09-06 09:55:20|12095.67|12095.67|12095.93|12095.93|12095.93|12095.93|12095.67|12095.67|0
1630922130000|2021-09-06 09:55:30|12095.7|12095.7|12095.54|12095.54|12095.7|12095.7|12095.54|12095.54|0
1630922140000|2021-09-06 09:55:40|12096.77|12096.77|12098.95|12098.95|12098.95|12098.95|12096.77|12096.77|0
1630922160000|2021-09-06 09:56:00|12098.54|12098.54|12098.32|12098.32|12098.54|12098.54|12098.32|12098.32|0
1630922170000|2021-09-06 09:56:10|12098.54|12098.54|12098.76|12098.76|12098.76|12098.76|12098.54|12098.54|0
1630922190000|2021-09-06 09:56:30|12099.19|12099.19|12098.82|12098.82|12099.19|12099.19|12098.82|12098.82|0
1630922200000|2021-09-06 09:56:40|12098.77|12098.77|12098.93|12098.93|12098.93|12098.93|12098.77|12098.77|0
1630922220000|2021-09-06 09:57:00|12099.15|12099.15|12098.93|12098.93|12099.15|12099.15|12098.93|12098.93|0
1630922230000|2021-09-06 09:57:10|12099.19|12099.19|12099.27|12099.27|12099.27|12099.27|12099.19|12099.19|0
1630922260000|2021-09-06 09:57:40|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|12099.05|0
1630922280000|2021-09-06 09:58:00|12099.48|12099.48|12099.48|12099.48|12099.48|12099.48|12099.48|12099.48|0
1630922290000|2021-09-06 09:58:10|12099.84|12099.84|12098.75|12098.75|12099.84|12099.84|12098.75|12098.75|0
1630922300000|2021-09-06 09:58:20|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|12097.52|0
1630922310000|2021-09-06 09:58:30|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|0
1630922330000|2021-09-06 09:58:50|12098.76|12098.76|12098.76|12098.76|12098.76|12098.76|12098.76|12098.76|0
1630922340000|2021-09-06 09:59:00|12098.84|12098.84|12098.84|12098.84|12098.84|12098.84|12098.84|12098.84|0
1630922360000|2021-09-06 09:59:20|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|12099.06|0
1630922380000|2021-09-06 09:59:40|12098.86|12098.86|12098.64|12098.64|12098.86|12098.86|12098.64|12098.64|0
1630922390000|2021-09-06 09:59:50|12098.4|12098.4|12098.4|12098.4|12098.4|12098.4|12098.4|12098.4|0
1630922400000|2021-09-06 10:00:00|12099.22|12099.22|12098.95|12098.95|12099.22|12099.22|12098.95|12098.95|0
1630922410000|2021-09-06 10:00:10|12099.17|12099.17|12101.34|12101.34|12101.34|12101.34|12099.17|12099.17|0
1630922440000|2021-09-06 10:00:40|12101.51|12101.51|12101.29|12101.29|12101.51|12101.51|12101.29|12101.29|0
1630922450000|2021-09-06 10:00:50|12101.49|12101.49|12101.49|12101.49|12101.49|12101.49|12101.49|12101.49|0
1630922490000|2021-09-06 10:01:30|12102.01|12102.01|12102.01|12102.01|12102.01|12102.01|12102.01|12102.01|0
1630922500000|2021-09-06 10:01:40|12102.53|12102.53|12102.93|12102.93|12102.93|12102.93|12102.53|12102.53|0
1630922510000|2021-09-06 10:01:50|12101.7|12101.7|12101.7|12101.7|12101.7|12101.7|12101.7|12101.7|0
1630922520000|2021-09-06 10:02:00|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|12102.06|0
1630922530000|2021-09-06 10:02:10|12102.3|12102.3|12103.53|12103.53|12103.53|12103.53|12102.3|12102.3|0
1630922550000|2021-09-06 10:02:30|12103.77|12103.77|12103.77|12103.77|12103.77|12103.77|12103.77|12103.77|0
1630922580000|2021-09-06 10:03:00|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|0
1630922610000|2021-09-06 10:03:30|12103.77|12103.77|12103.34|12103.34|12103.77|12103.77|12103.34|12103.34|0
1630922620000|2021-09-06 10:03:40|12103.26|12103.26|12103.47|12103.47|12103.47|12103.47|12103.26|12103.26|0
1630922630000|2021-09-06 10:03:50|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|0
1630922640000|2021-09-06 10:04:00|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|0
1630922670000|2021-09-06 10:04:30|12103.12|12103.12|12104.12|12104.12|12104.12|12104.12|12103.12|12103.12|0
1630922680000|2021-09-06 10:04:40|12104.64|12104.64|12105.05|12105.05|12105.05|12105.05|12104.64|12104.64|0
1630922690000|2021-09-06 10:04:50|12105.27|12105.27|12105.68|12105.68|12105.68|12105.68|12105.27|12105.27|0
1630922700000|2021-09-06 10:05:00|12106.03|12106.03|12106.89|12106.89|12106.98|12106.98|12106.03|12106.03|0
1630922720000|2021-09-06 10:05:20|12107.12|12107.12|12107.12|12107.12|12107.12|12107.12|12107.12|12107.12|0
1630922730000|2021-09-06 10:05:30|12106.91|12106.91|12106.91|12106.91|12106.91|12106.91|12106.91|12106.91|0
1630922760000|2021-09-06 10:06:00|12107.32|12107.32|12108.32|12108.32|12108.32|12108.32|12107.32|12107.32|0
1630922780000|2021-09-06 10:06:20|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|12108.54|0
1630922790000|2021-09-06 10:06:30|12109.57|12109.57|12109.8|12109.8|12109.8|12109.8|12109.05|12109.05|0
1630922800000|2021-09-06 10:06:40|12110.21|12110.21|12110.21|12110.21|12110.21|12110.21|12110.21|12110.21|0
1630922830000|2021-09-06 10:07:10|12110.64|12110.64|12110.48|12110.48|12110.7|12110.7|12110.48|12110.48|0
1630922840000|2021-09-06 10:07:20|12110.67|12110.67|12111.02|12111.02|12111.02|12111.02|12110.67|12110.67|0
1630922850000|2021-09-06 10:07:30|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|0
1630922860000|2021-09-06 10:07:40|12111.43|12111.43|12111.43|12111.43|12111.43|12111.43|12111.43|12111.43|0
1630922880000|2021-09-06 10:08:00|12112.43|12112.43|12112.63|12112.63|12112.63|12112.63|12112.22|12112.22|0
1630922890000|2021-09-06 10:08:10|12112.2|12112.2|12112.2|12112.2|12112.2|12112.2|12112.2|12112.2|0
1630922910000|2021-09-06 10:08:30|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|12111.98|0
1630922920000|2021-09-06 10:08:40|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|12112.5|0
1630922930000|2021-09-06 10:08:50|12112.65|12112.65|12113.21|12113.21|12113.21|12113.21|12112.65|12112.65|0
1630922940000|2021-09-06 10:09:00|12114.44|12114.44|12115.67|12115.67|12115.67|12115.67|12114.44|12114.44|0
1630922950000|2021-09-06 10:09:10|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|12116.1|0
1630922960000|2021-09-06 10:09:20|12116.92|12116.92|12117.28|12117.28|12117.28|12117.28|12116.92|12116.92|0
1630922970000|2021-09-06 10:09:30|12117.06|12117.06|12117.19|12117.19|12117.41|12117.41|12117.06|12117.06|0
1630922980000|2021-09-06 10:09:40|12117.41|12117.41|12118.49|12118.49|12118.49|12118.49|12117.41|12117.41|0
1630922990000|2021-09-06 10:09:50|12119.14|12119.14|12121.4|12121.4|12121.4|12121.4|12119.14|12119.14|0
1630923000000|2021-09-06 10:10:00|12121.57|12121.57|12125.25|12125.25|12125.25|12125.25|12121.36|12121.36|0
1630923010000|2021-09-06 10:10:10|12125.42|12125.42|12125.07|12125.07|12125.42|12125.42|12125.07|12125.07|0
1630923020000|2021-09-06 10:10:20|12125.31|12125.31|12125.31|12125.31|12125.31|12125.31|12125.31|12125.31|0
1630923030000|2021-09-06 10:10:30|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|0
1630923040000|2021-09-06 10:10:40|12125.44|12125.44|12125.71|12125.71|12125.71|12125.71|12125.44|12125.44|0
1630923050000|2021-09-06 10:10:50|12125.93|12125.93|12125.93|12125.93|12125.93|12125.93|12125.93|12125.93|0
1630923060000|2021-09-06 10:11:00|12125.52|12125.52|12125.52|12125.52|12125.52|12125.52|12125.52|12125.52|0
1630923090000|2021-09-06 10:11:30|12125.3|12125.3|12125.22|12125.22|12125.3|12125.3|12125.22|12125.22|0
1630923120000|2021-09-06 10:12:00|12124.36|12124.36|12125.23|12125.23|12125.23|12125.23|12124.36|12124.36|0
1630923130000|2021-09-06 10:12:10|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|12124.22|0
1630923150000|2021-09-06 10:12:30|12124.44|12124.44|12124.44|12124.44|12124.44|12124.44|12124.44|12124.44|0
1630923160000|2021-09-06 10:12:40|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|12124.12|0
1630923180000|2021-09-06 10:13:00|12125.35|12125.35|12125.08|12125.08|12125.43|12125.43|12125.08|12125.08|0
1630923190000|2021-09-06 10:13:10|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|0
1630923230000|2021-09-06 10:13:50|12123.49|12123.49|12122.49|12122.49|12123.49|12123.49|12122.49|12122.49|0
1630923240000|2021-09-06 10:14:00|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|12122.06|0
1630923260000|2021-09-06 10:14:20|12121.05|12121.05|12120.29|12120.29|12121.05|12121.05|12120.29|12120.29|0
1630923280000|2021-09-06 10:14:40|12119.83|12119.83|12119.67|12119.67|12119.83|12119.83|12119.67|12119.67|0
1630923300000|2021-09-06 10:15:00|12119.8|12119.8|12120.16|12120.16|12120.16|12120.16|12119.8|12119.8|0
1630923310000|2021-09-06 10:15:10|12120.59|12120.59|12121.82|12121.82|12121.82|12121.82|12120.59|12120.59|0
1630923320000|2021-09-06 10:15:20|12121.6|12121.6|12121.45|12121.45|12121.6|12121.6|12121.45|12121.45|0
1630923340000|2021-09-06 10:15:40|12121.35|12121.35|12120.7|12120.7|12121.35|12121.35|12120.7|12120.7|0
1630923350000|2021-09-06 10:15:50|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1630923360000|2021-09-06 10:16:00|12120.86|12120.86|12123.53|12123.53|12123.53|12123.53|12120.86|12120.86|0
1630923370000|2021-09-06 10:16:10|12123.12|12123.12|12122.9|12122.9|12123.12|12123.12|12122.9|12122.9|0
1630923390000|2021-09-06 10:16:30|12123.12|12123.12|12122.9|12122.9|12123.12|12123.12|12122.9|12122.9|0
1630923400000|2021-09-06 10:16:40|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|0
1630923420000|2021-09-06 10:17:00|12122.61|12122.61|12122.51|12122.51|12122.61|12122.61|12122.51|12122.51|0
1630923430000|2021-09-06 10:17:10|12122.16|12122.16|12122.16|12122.16|12122.16|12122.16|12122.16|12122.16|0
1630923440000|2021-09-06 10:17:20|12122.39|12122.39|12122.84|12122.84|12122.84|12122.84|12122.39|12122.39|0
1630923450000|2021-09-06 10:17:30|12123.36|12123.36|12123.87|12123.87|12123.87|12123.87|12123.36|12123.36|0
1630923470000|2021-09-06 10:17:50|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|0
1630923480000|2021-09-06 10:18:00|12124.46|12124.46|12124.46|12124.46|12124.46|12124.46|12124.46|12124.46|0
1630923490000|2021-09-06 10:18:10|12124.23|12124.23|12124.15|12124.15|12124.23|12124.23|12124.15|12124.15|0
1630923500000|2021-09-06 10:18:20|12124.07|12124.07|12123.97|12123.97|12124.07|12124.07|12123.97|12123.97|0
1630923520000|2021-09-06 10:18:40|12123.75|12123.75|12123.18|12123.18|12123.75|12123.75|12123.18|12123.18|0
1630923530000|2021-09-06 10:18:50|12122.96|12122.96|12123.4|12123.4|12123.4|12123.4|12122.96|12122.96|0
1630923540000|2021-09-06 10:19:00|12123.47|12123.47|12123.47|12123.47|12123.47|12123.47|12123.26|12123.26|0
1630923550000|2021-09-06 10:19:10|12123.65|12123.65|12123.51|12123.51|12124.16|12124.16|12123.51|12123.51|0
1630923560000|2021-09-06 10:19:20|12123.43|12123.43|12123.43|12123.43|12123.43|12123.43|12123.43|12123.43|0
1630923580000|2021-09-06 10:19:40|12123.22|12123.22|12123.37|12123.37|12123.37|12123.37|12123.22|12123.22|0
1630923590000|2021-09-06 10:19:50|12123.11|12123.11|12122.9|12122.9|12123.11|12123.11|12122.9|12122.9|0
1630923600000|2021-09-06 10:20:00|12123.11|12123.11|12122.85|12122.85|12123.11|12123.11|12122.85|12122.85|0
1630923610000|2021-09-06 10:20:10|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|0
1630923620000|2021-09-06 10:20:20|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|12122.47|0
1630923640000|2021-09-06 10:20:40|12122.62|12122.62|12123.13|12123.13|12123.13|12123.13|12122.62|12122.62|0
1630923690000|2021-09-06 10:21:30|12122.62|12122.62|12122.62|12122.62|12122.62|12122.62|12122.62|12122.62|0
1630923700000|2021-09-06 10:21:40|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|0
1630923710000|2021-09-06 10:21:50|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|0
1630923760000|2021-09-06 10:22:40|12123.27|12123.27|12123.27|12123.27|12123.7|12123.7|12123.27|12123.27|0
1630923790000|2021-09-06 10:23:10|12123.43|12123.43|12123.21|12123.21|12123.43|12123.43|12123.21|12123.21|0
1630923800000|2021-09-06 10:23:20|12122.69|12122.69|12122.93|12122.93|12122.93|12122.93|12122.69|12122.69|0
1630923810000|2021-09-06 10:23:30|12122.72|12122.72|12122.5|12122.5|12122.93|12122.93|12122.5|12122.5|0
1630923820000|2021-09-06 10:23:40|12123.73|12123.73|12122.29|12122.29|12123.73|12123.73|12122.29|12122.29|0
1630923890000|2021-09-06 10:24:50|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|0
1630923900000|2021-09-06 10:25:00|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|12122.04|0
1630923920000|2021-09-06 10:25:20|12121.82|12121.82|12122.23|12122.23|12122.23|12122.23|12121.82|12121.82|0
1630923940000|2021-09-06 10:25:40|12122.64|12122.64|12122.64|12122.64|12122.64|12122.64|12122.64|12122.64|0
1630923960000|2021-09-06 10:26:00|12123.05|12123.05|12124.21|12124.21|12124.21|12124.21|12123.05|12123.05|0
1630923970000|2021-09-06 10:26:10|12125.44|12125.44|12125.64|12125.64|12125.85|12125.85|12125.44|12125.44|0
1630923980000|2021-09-06 10:26:20|12125.85|12125.85|12125.56|12125.56|12125.85|12125.85|12125.56|12125.56|0
1630923990000|2021-09-06 10:26:30|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|12125.97|0
1630924010000|2021-09-06 10:26:50|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|0
1630924020000|2021-09-06 10:27:00|12125.28|12125.28|12125.72|12125.72|12125.72|12125.72|12125.28|12125.28|0
1630924030000|2021-09-06 10:27:10|12126.15|12126.15|12126.15|12126.15|12126.15|12126.15|12126.15|12126.15|0
1630924040000|2021-09-06 10:27:20|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|12126.32|0
1630924050000|2021-09-06 10:27:30|12126.15|12126.15|12126.15|12126.15|12126.15|12126.15|12126.15|12126.15|0
1630924070000|2021-09-06 10:27:50|12125.59|12125.59|12126.15|12126.15|12126.15|12126.15|12125.54|12125.54|0
1630924080000|2021-09-06 10:28:00|12127.38|12127.38|12127.5|12127.5|12127.5|12127.5|12127.16|12127.16|0
1630924090000|2021-09-06 10:28:10|12127.69|12127.69|12127.91|12127.91|12127.91|12127.91|12127.69|12127.69|0
1630924100000|2021-09-06 10:28:20|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|0
1630924120000|2021-09-06 10:28:40|12127.86|12127.86|12127.86|12127.86|12127.86|12127.86|12127.86|12127.86|0
1630924140000|2021-09-06 10:29:00|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|12128.08|0
1630924150000|2021-09-06 10:29:10|12128.06|12128.06|12128.05|12128.05|12128.06|12128.06|12127.89|12127.89|0
1630924170000|2021-09-06 10:29:30|12127.23|12127.23|12127.52|12127.52|12127.52|12127.52|12127.23|12127.23|0
1630924200000|2021-09-06 10:30:00|12127.57|12127.57|12128.11|12128.11|12128.11|12128.11|12127.57|12127.57|0
1630924210000|2021-09-06 10:30:10|12128.16|12128.16|12128.09|12128.09|12128.16|12128.16|12127.99|12127.99|0
1630924220000|2021-09-06 10:30:20|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|12130.81|0
1630924230000|2021-09-06 10:30:30|12130.67|12130.67|12130|12130|12130.67|12130.67|12130|12130|0
1630924240000|2021-09-06 10:30:40|12130.29|12130.29|12130.05|12130.05|12130.29|12130.29|12130.05|12130.05|0
1630924250000|2021-09-06 10:30:50|12130.26|12130.26|12130.6|12130.6|12130.6|12130.6|12130.26|12130.26|0
1630924270000|2021-09-06 10:31:10|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|0
1630924280000|2021-09-06 10:31:20|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|12130.52|0
1630924290000|2021-09-06 10:31:30|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|0
1630924320000|2021-09-06 10:32:00|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|0
1630924340000|2021-09-06 10:32:20|12129.55|12129.55|12129.55|12129.55|12129.55|12129.55|12129.55|12129.55|0
1630924350000|2021-09-06 10:32:30|12129.96|12129.96|12129.96|12129.96|12129.96|12129.96|12129.96|12129.96|0
1630924360000|2021-09-06 10:32:40|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|0
1630924390000|2021-09-06 10:33:10|12130.15|12130.15|12133.1|12133.1|12133.1|12133.1|12130.15|12130.15|0
1630924400000|2021-09-06 10:33:20|12134.33|12134.33|12134.33|12134.33|12134.33|12134.33|12134.33|12134.33|0
1630924410000|2021-09-06 10:33:30|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|0
1630924420000|2021-09-06 10:33:40|12135.75|12135.75|12136.18|12136.18|12136.18|12136.18|12135.75|12135.75|0
1630924430000|2021-09-06 10:33:50|12136.13|12136.13|12136.21|12136.21|12136.21|12136.21|12136.13|12136.13|0
1630924440000|2021-09-06 10:34:00|12135.99|12135.99|12135.99|12135.99|12135.99|12135.99|12135.99|12135.99|0
1630924450000|2021-09-06 10:34:10|12136.34|12136.34|12136.51|12136.51|12136.51|12136.51|12136.34|12136.34|0
1630924480000|2021-09-06 10:34:40|12136.29|12136.29|12136.29|12136.29|12136.29|12136.29|12136.29|12136.29|0
1630924490000|2021-09-06 10:34:50|12136.21|12136.21|12136.26|12136.26|12136.26|12136.26|12136.21|12136.21|0
1630924510000|2021-09-06 10:35:10|12137.49|12137.49|12137.66|12137.66|12137.66|12137.66|12137.49|12137.49|0
1630924520000|2021-09-06 10:35:20|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|12137.82|0
1630924540000|2021-09-06 10:35:40|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|0
1630924570000|2021-09-06 10:36:10|12137.65|12137.65|12137.73|12137.73|12137.73|12137.73|12137.65|12137.65|0
1630924580000|2021-09-06 10:36:20|12138.09|12138.09|12137.22|12137.22|12138.09|12138.09|12137.08|12137.08|0
1630924590000|2021-09-06 10:36:30|12137.3|12137.3|12137.3|12137.3|12137.3|12137.3|12137.3|12137.3|0
1630924600000|2021-09-06 10:36:40|12137.14|12137.14|12136.98|12136.98|12137.14|12137.14|12136.98|12136.98|0
1630924610000|2021-09-06 10:36:50|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|0
1630924620000|2021-09-06 10:37:00|12137.28|12137.28|12136.87|12136.87|12137.28|12137.28|12136.87|12136.87|0
1630924630000|2021-09-06 10:37:10|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|0
1630924670000|2021-09-06 10:37:50|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|0
1630924680000|2021-09-06 10:38:00|12135.57|12135.57|12135.57|12135.57|12135.57|12135.57|12135.57|12135.57|0
1630924700000|2021-09-06 10:38:20|12135.21|12135.21|12135.21|12135.21|12135.21|12135.21|12135.21|12135.21|0
1630924710000|2021-09-06 10:38:30|12134.86|12134.86|12134.86|12134.86|12134.86|12134.86|12134.86|12134.86|0
1630924730000|2021-09-06 10:38:50|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|0
1630924740000|2021-09-06 10:39:00|12133.5|12133.5|12133.71|12133.71|12133.71|12133.71|12133.5|12133.5|0
1630924750000|2021-09-06 10:39:10|12133.3|12133.3|12133.3|12133.3|12133.3|12133.3|12133.3|12133.3|0
1630924770000|2021-09-06 10:39:30|12133.09|12133.09|12133.09|12133.09|12133.09|12133.09|12133.09|12133.09|0
1630924780000|2021-09-06 10:39:40|12132.87|12132.87|12132.56|12132.56|12132.87|12132.87|12132.35|12132.35|0
1630924800000|2021-09-06 10:40:00|12132.35|12132.35|12132.35|12132.35|12132.35|12132.35|12132.35|12132.35|0
1630924810000|2021-09-06 10:40:10|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|12132.76|0
1630924820000|2021-09-06 10:40:20|12132.97|12132.97|12134.2|12134.2|12134.2|12134.2|12132.97|12132.97|0
1630924830000|2021-09-06 10:40:30|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|12134.61|0
1630924840000|2021-09-06 10:40:40|12133.38|12133.38|12133.16|12133.16|12133.38|12133.38|12133.16|12133.16|0
1630924860000|2021-09-06 10:41:00|12131.93|12131.93|12131.63|12131.63|12131.93|12131.93|12131.59|12131.59|0
1630924870000|2021-09-06 10:41:10|12131.78|12131.78|12131.78|12131.78|12131.78|12131.78|12131.78|12131.78|0
1630924880000|2021-09-06 10:41:20|12132.14|12132.14|12131.58|12131.58|12132.14|12132.14|12131.13|12131.13|0
1630924890000|2021-09-06 10:41:30|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|0
1630924900000|2021-09-06 10:41:40|12131.8|12131.8|12131.66|12131.66|12131.8|12131.8|12131.66|12131.66|0
1630924910000|2021-09-06 10:41:50|12131.53|12131.53|12131.4|12131.4|12131.53|12131.53|12131.4|12131.4|0
1630924920000|2021-09-06 10:42:00|12131.62|12131.62|12133.11|12133.11|12133.11|12133.11|12131.62|12131.62|0
1630924930000|2021-09-06 10:42:10|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|0
1630924960000|2021-09-06 10:42:40|12133.11|12133.11|12133.11|12133.11|12133.11|12133.11|12133.11|12133.11|0
1630924970000|2021-09-06 10:42:50|12132.68|12132.68|12132.68|12132.68|12132.68|12132.68|12132.68|12132.68|0
1630924980000|2021-09-06 10:43:00|12132.34|12132.34|12132.1|12132.1|12132.34|12132.34|12131.76|12131.76|0
1630924990000|2021-09-06 10:43:10|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|0
1630925060000|2021-09-06 10:44:20|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|0
1630925070000|2021-09-06 10:44:30|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|12132.54|0
1630925090000|2021-09-06 10:44:50|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|12132.34|0
1630925110000|2021-09-06 10:45:10|12131.91|12131.91|12131.48|12131.48|12131.91|12131.91|12131.48|12131.48|0
1630925120000|2021-09-06 10:45:20|12131.26|12131.26|12131.48|12131.48|12131.48|12131.48|12131.04|12131.04|0
1630925140000|2021-09-06 10:45:40|12131.3|12131.3|12131.26|12131.26|12131.48|12131.48|12131.26|12131.26|0
1630925150000|2021-09-06 10:45:50|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|12131.69|0
1630925160000|2021-09-06 10:46:00|12131.91|12131.91|12131.69|12131.69|12131.91|12131.91|12131.69|12131.69|0
1630925190000|2021-09-06 10:46:30|12132.1|12132.1|12132.1|12132.1|12132.1|12132.1|12132.1|12132.1|0
1630925200000|2021-09-06 10:46:40|12132.41|12132.41|12132.17|12132.17|12132.41|12132.41|12132.17|12132.17|0
1630925240000|2021-09-06 10:47:20|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|0
1630925270000|2021-09-06 10:47:50|12131.66|12131.66|12131.92|12131.92|12131.92|12131.92|12131.66|12131.66|0
1630925280000|2021-09-06 10:48:00|12131.58|12131.58|12131.23|12131.23|12131.58|12131.58|12131.23|12131.23|0
1630925300000|2021-09-06 10:48:20|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|0
1630925320000|2021-09-06 10:48:40|12132.15|12132.15|12132.51|12132.51|12132.51|12132.51|12132.15|12132.15|0
1630925340000|2021-09-06 10:49:00|12132.68|12132.68|12132.98|12132.98|12132.98|12132.98|12132.68|12132.68|0
1630925350000|2021-09-06 10:49:10|12132.72|12132.72|12132.72|12132.72|12132.72|12132.72|12132.72|12132.72|0
1630925380000|2021-09-06 10:49:40|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|12132.93|0
1630925390000|2021-09-06 10:49:50|12132.58|12132.58|12132.74|12132.74|12132.74|12132.74|12132.58|12132.58|0
1630925400000|2021-09-06 10:50:00|12132.7|12132.7|12132.77|12132.77|12133.13|12133.13|12132.7|12132.7|0
1630925410000|2021-09-06 10:50:10|12132.81|12132.81|12131.86|12131.86|12132.81|12132.81|12131.5|12131.5|0
1630925430000|2021-09-06 10:50:30|12131.6|12131.6|12131.6|12131.6|12131.6|12131.6|12131.6|12131.6|0
1630925440000|2021-09-06 10:50:40|12132.21|12132.21|12132.85|12132.85|12132.85|12132.85|12132.21|12132.21|0
1630925460000|2021-09-06 10:51:00|12132.63|12132.63|12132.18|12132.18|12132.63|12132.63|12131.77|12131.77|0
1630925470000|2021-09-06 10:51:10|12132.2|12132.2|12132.07|12132.07|12132.2|12132.2|12132.07|12132.07|0
1630925480000|2021-09-06 10:51:20|12132.75|12132.75|12132.92|12132.92|12132.92|12132.92|12132.75|12132.75|0
1630925490000|2021-09-06 10:51:30|12133.14|12133.14|12133.6|12133.6|12133.6|12133.6|12133.14|12133.14|0
1630925500000|2021-09-06 10:51:40|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|0
1630925560000|2021-09-06 10:52:40|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|0
1630925570000|2021-09-06 10:52:50|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|12133.38|0
1630925580000|2021-09-06 10:53:00|12133.6|12133.6|12133.6|12133.6|12133.6|12133.6|12133.6|12133.6|0
1630925600000|2021-09-06 10:53:20|12134.01|12134.01|12135.37|12135.37|12135.37|12135.37|12134.01|12134.01|0
1630925620000|2021-09-06 10:53:40|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|0
1630925640000|2021-09-06 10:54:00|12135.36|12135.36|12135.58|12135.58|12135.58|12135.58|12135.36|12135.36|0
1630925650000|2021-09-06 10:54:10|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|12135.22|0
1630925670000|2021-09-06 10:54:30|12135.09|12135.09|12135.09|12135.09|12135.09|12135.09|12135.09|12135.09|0
1630925680000|2021-09-06 10:54:40|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|12135.26|0
1630925700000|2021-09-06 10:55:00|12135.78|12135.78|12135.78|12135.78|12135.78|12135.78|12135.78|12135.78|0
1630925710000|2021-09-06 10:55:10|12135.95|12135.95|12135.61|12135.61|12135.95|12135.95|12135.61|12135.61|0
1630925720000|2021-09-06 10:55:20|12135.83|12135.83|12135.67|12135.67|12135.83|12135.83|12135.67|12135.67|0
1630925740000|2021-09-06 10:55:40|12135.26|12135.26|12134.85|12134.85|12135.26|12135.26|12134.85|12134.85|0
1630925750000|2021-09-06 10:55:50|12134.14|12134.14|12134.39|12134.39|12134.39|12134.39|12134.14|12134.14|0
1630925760000|2021-09-06 10:56:00|12134.18|12134.18|12134.39|12134.39|12134.39|12134.39|12134.18|12134.18|0
1630925780000|2021-09-06 10:56:20|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|12134.18|0
1630925790000|2021-09-06 10:56:30|12134.39|12134.39|12134.56|12134.56|12134.56|12134.56|12134.39|12134.39|0
1630925800000|2021-09-06 10:56:40|12134.15|12134.15|12133.75|12133.75|12134.15|12134.15|12133.75|12133.75|0
1630925820000|2021-09-06 10:57:00|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|0
1630925830000|2021-09-06 10:57:10|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|0
1630925860000|2021-09-06 10:57:40|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|12131.16|0
1630925880000|2021-09-06 10:58:00|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|0
1630925890000|2021-09-06 10:58:10|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|0
1630925900000|2021-09-06 10:58:20|12130.43|12130.43|12130.28|12130.28|12130.43|12130.43|12130.28|12130.28|0
1630925910000|2021-09-06 10:58:30|12129.93|12129.93|12129.33|12129.33|12129.93|12129.93|12129.33|12129.33|0
1630925920000|2021-09-06 10:58:40|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|12128.62|0
1630925950000|2021-09-06 10:59:10|12127.62|12127.62|12128.4|12128.4|12128.4|12128.4|12127.62|12127.62|0
1630925960000|2021-09-06 10:59:20|12128.05|12128.05|12128.05|12128.05|12128.05|12128.05|12128.05|12128.05|0
1630925970000|2021-09-06 10:59:30|12128.46|12128.46|12128.12|12128.12|12128.46|12128.46|12128.07|12128.07|0
1630925980000|2021-09-06 10:59:40|12127.98|12127.98|12127.55|12127.55|12127.98|12127.98|12127.55|12127.55|0
1630926000000|2021-09-06 11:00:00|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|0
1630926010000|2021-09-06 11:00:10|12127.06|12127.06|12127.47|12127.47|12127.47|12127.47|12127.06|12127.06|0
1630926020000|2021-09-06 11:00:20|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|12127.34|0
1630926050000|2021-09-06 11:00:50|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|12127.13|0
1630926070000|2021-09-06 11:01:10|12126.77|12126.77|12127.08|12127.08|12127.08|12127.08|12126.77|12126.77|0
1630926100000|2021-09-06 11:01:40|12126.87|12126.87|12127.35|12127.35|12127.35|12127.35|12126.87|12126.87|0
1630926110000|2021-09-06 11:01:50|12127.76|12127.76|12127.76|12127.76|12127.76|12127.76|12127.76|12127.76|0
1630926120000|2021-09-06 11:02:00|12127.59|12127.59|12127.86|12127.86|12127.86|12127.86|12127.59|12127.59|0
1630926160000|2021-09-06 11:02:40|12128.21|12128.21|12125.66|12125.66|12128.21|12128.21|12125.66|12125.66|0
1630926180000|2021-09-06 11:03:00|12126.67|12126.67|12126.67|12126.67|12126.67|12126.67|12126.67|12126.67|0
1630926220000|2021-09-06 11:03:40|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|0
1630926230000|2021-09-06 11:03:50|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|12125.64|0
1630926240000|2021-09-06 11:04:00|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|0
1630926250000|2021-09-06 11:04:10|12125.27|12125.27|12125.27|12125.27|12125.27|12125.27|12125.27|12125.27|0
1630926270000|2021-09-06 11:04:30|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|0
1630926320000|2021-09-06 11:05:20|12125.43|12125.43|12126.81|12126.81|12126.81|12126.81|12125.43|12125.43|0
1630926330000|2021-09-06 11:05:30|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|12126.59|0
1630926350000|2021-09-06 11:05:50|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|12126.78|0
1630926370000|2021-09-06 11:06:10|12127.13|12127.13|12128.14|12128.14|12128.14|12128.14|12127.13|12127.13|0
1630926410000|2021-09-06 11:06:50|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|0
1630926430000|2021-09-06 11:07:10|12128.33|12128.33|12128.38|12128.38|12128.38|12128.38|12128.33|12128.33|0
1630926450000|2021-09-06 11:07:30|12128.02|12128.02|12127.95|12127.95|12128.35|12128.35|12127.95|12127.95|0
1630926460000|2021-09-06 11:07:40|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|0
1630926540000|2021-09-06 11:09:00|12126.54|12126.54|12126.62|12126.62|12126.62|12126.62|12126.54|12126.54|0
1630926550000|2021-09-06 11:09:10|12126.45|12126.45|12126.02|12126.02|12126.45|12126.45|12126.02|12126.02|0
1630926580000|2021-09-06 11:09:40|12126.73|12126.73|12126.73|12126.73|12126.73|12126.73|12126.73|12126.73|0
1630926590000|2021-09-06 11:09:50|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|0
1630926600000|2021-09-06 11:10:00|12126.1|12126.1|12126.08|12126.08|12126.1|12126.1|12126.08|12126.08|0
1630926640000|2021-09-06 11:10:40|12126.25|12126.25|12126.12|12126.12|12126.25|12126.25|12126.12|12126.12|0
1630926660000|2021-09-06 11:11:00|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|0
1630926690000|2021-09-06 11:11:30|12125.76|12125.76|12126.19|12126.19|12126.27|12126.27|12125.76|12125.76|0
1630926700000|2021-09-06 11:11:40|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|0
1630926720000|2021-09-06 11:12:00|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|12125.71|0
1630926730000|2021-09-06 11:12:10|12123.7|12123.7|12124|12124|12124|12124|12123.7|12123.7|0
1630926780000|2021-09-06 11:13:00|12122.91|12122.91|12122.5|12122.5|12122.91|12122.91|12122.5|12122.5|0
1630926790000|2021-09-06 11:13:10|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|12121.79|0
1630926840000|2021-09-06 11:14:00|12121.38|12121.38|12122.39|12122.39|12122.39|12122.39|12121.38|12121.38|0
1630926900000|2021-09-06 11:15:00|12121.92|12121.92|12122.1|12122.1|12122.1|12122.1|12121.69|12121.69|0
1630926910000|2021-09-06 11:15:10|12121.58|12121.58|12121.58|12121.58|12121.58|12121.58|12121.58|12121.58|0
1630926920000|2021-09-06 11:15:20|12121.24|12121.24|12121.24|12121.24|12121.24|12121.24|12121.24|12121.24|0
1630926930000|2021-09-06 11:15:30|12121.59|12121.59|12121.59|12121.59|12121.59|12121.59|12121.59|12121.59|0
1630926940000|2021-09-06 11:15:40|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|12121.38|0
1630926950000|2021-09-06 11:15:50|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|0
1630926960000|2021-09-06 11:16:00|12121.54|12121.54|12121.54|12121.54|12121.54|12121.54|12121.54|12121.54|0
1630927050000|2021-09-06 11:17:30|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|12121.14|0
1630927060000|2021-09-06 11:17:40|12121.54|12121.54|12121.44|12121.44|12121.54|12121.54|12121.44|12121.44|0
1630927080000|2021-09-06 11:18:00|12121.21|12121.21|12120.98|12120.98|12121.21|12121.21|12120.98|12120.98|0
1630927100000|2021-09-06 11:18:20|12119.97|12119.97|12119.9|12119.9|12119.97|12119.97|12119.9|12119.9|0
1630927110000|2021-09-06 11:18:30|12120.03|12120.03|12120.03|12120.03|12120.03|12120.03|12120.03|12120.03|0
1630927140000|2021-09-06 11:19:00|12119.67|12119.67|12119.67|12119.67|12119.67|12119.67|12119.67|12119.67|0
1630927200000|2021-09-06 11:20:00|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|0
1630927220000|2021-09-06 11:20:20|12120.2|12120.2|12119.89|12119.89|12120.2|12120.2|12119.89|12119.89|0
1630927250000|2021-09-06 11:20:50|12119.62|12119.62|12119.62|12119.62|12119.62|12119.62|12119.62|12119.62|0
1630927260000|2021-09-06 11:21:00|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|0
1630927290000|2021-09-06 11:21:30|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|12121.09|0
1630927310000|2021-09-06 11:21:50|12121.5|12121.5|12122.5|12122.5|12122.5|12122.5|12121.5|12121.5|0
1630927350000|2021-09-06 11:22:30|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|0
1630927380000|2021-09-06 11:23:00|12122.21|12122.21|12122.21|12122.21|12122.21|12122.21|12122.21|12122.21|0
1630927410000|2021-09-06 11:23:30|12122.26|12122.26|12123.49|12123.49|12123.49|12123.49|12122.26|12122.26|0
1630927440000|2021-09-06 11:24:00|12123.66|12123.66|12124.15|12124.15|12124.15|12124.15|12123.66|12123.66|0
1630927450000|2021-09-06 11:24:10|12124.32|12124.32|12123.28|12123.28|12124.72|12124.72|12123.28|12123.28|0
1630927460000|2021-09-06 11:24:20|12123.5|12123.5|12123.71|12123.71|12123.71|12123.71|12123.5|12123.5|0
1630927470000|2021-09-06 11:24:30|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|12123.5|0
1630927480000|2021-09-06 11:24:40|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|12124.73|0
1630927500000|2021-09-06 11:25:00|12124.94|12124.94|12124.8|12124.8|12124.94|12124.94|12124.8|12124.8|0
1630927510000|2021-09-06 11:25:10|12125|12125|12124.79|12124.79|12125|12125|12124.79|12124.79|0
1630927540000|2021-09-06 11:25:40|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|0
1630927550000|2021-09-06 11:25:50|12124.4|12124.4|12124.61|12124.61|12124.61|12124.61|12124.4|12124.4|0
1630927560000|2021-09-06 11:26:00|12124.37|12124.37|12121.7|12121.7|12124.37|12124.37|12121.7|12121.7|0
1630927590000|2021-09-06 11:26:30|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|0
1630927610000|2021-09-06 11:26:50|12121.7|12121.7|12121.7|12121.7|12121.7|12121.7|12121.7|12121.7|0
1630927700000|2021-09-06 11:28:20|12121.29|12121.29|12120.61|12120.61|12121.29|12121.29|12120.61|12120.61|0
1630927720000|2021-09-06 11:28:40|12121.84|12121.84|12119.37|12119.37|12121.84|12121.84|12119.37|12119.37|0
1630927760000|2021-09-06 11:29:20|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|0
1630927770000|2021-09-06 11:29:30|12119|12119|12119|12119|12119|12119|12119|12119|0
1630927780000|2021-09-06 11:29:40|12119.18|12119.18|12119.18|12119.18|12119.18|12119.18|12119.18|12119.18|0
1630927790000|2021-09-06 11:29:50|12119.37|12119.37|12119.37|12119.37|12119.37|12119.37|12119.37|12119.37|0
1630927800000|2021-09-06 11:30:00|12119.45|12119.45|12119.23|12119.23|12119.45|12119.45|12119.23|12119.23|0
1630927810000|2021-09-06 11:30:10|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|12118.67|12118.67|0
1630927830000|2021-09-06 11:30:30|12118.5|12118.5|12118.65|12118.65|12118.65|12118.65|12118.5|12118.5|0
1630927840000|2021-09-06 11:30:40|12118.46|12118.46|12118.1|12118.1|12118.46|12118.46|12118.1|12118.1|0
1630927850000|2021-09-06 11:30:50|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|0
1630927880000|2021-09-06 11:31:20|12116.58|12116.58|12116.07|12116.07|12116.58|12116.58|12116.07|12116.07|0
1630927890000|2021-09-06 11:31:30|12116.42|12116.42|12116.01|12116.01|12116.42|12116.42|12116.01|12116.01|0
1630927900000|2021-09-06 11:31:40|12116.37|12116.37|12118.08|12118.08|12118.08|12118.08|12116.37|12116.37|0
1630927920000|2021-09-06 11:32:00|12117.91|12117.91|12117.56|12117.56|12117.91|12117.91|12117.56|12117.56|0
1630927950000|2021-09-06 11:32:30|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|0
1630928010000|2021-09-06 11:33:30|12118.98|12118.98|12118.76|12118.76|12118.98|12118.98|12118.76|12118.76|0
1630928040000|2021-09-06 11:34:00|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|12118.33|0
1630928070000|2021-09-06 11:34:30|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|0
1630928100000|2021-09-06 11:35:00|12118.99|12118.99|12118.99|12118.99|12118.99|12118.99|12118.99|12118.99|0
1630928110000|2021-09-06 11:35:10|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|12119.13|0
1630928140000|2021-09-06 11:35:40|12119.28|12119.28|12119.64|12119.64|12119.64|12119.64|12119.28|12119.28|0
1630928170000|2021-09-06 11:36:10|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1630928180000|2021-09-06 11:36:20|12121.17|12121.17|12121.59|12121.59|12121.59|12121.59|12121.17|12121.17|0
1630928310000|2021-09-06 11:38:30|12121.81|12121.81|12121.81|12121.81|12121.81|12121.81|12121.81|12121.81|0
1630928320000|2021-09-06 11:38:40|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|12122.02|0
1630928340000|2021-09-06 11:39:00|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|0
1630928350000|2021-09-06 11:39:10|12123.82|12123.82|12123.82|12123.82|12123.82|12123.82|12123.82|12123.82|0
1630928360000|2021-09-06 11:39:20|12124.17|12124.17|12124.17|12124.17|12124.17|12124.17|12124.17|12124.17|0
1630928370000|2021-09-06 11:39:30|12124.07|12124.07|12124.22|12124.22|12124.22|12124.22|12124.07|12124.07|0
1630928400000|2021-09-06 11:40:00|12124.41|12124.41|12125.63|12125.63|12125.63|12125.63|12124.41|12124.41|0
1630928420000|2021-09-06 11:40:20|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|12125.46|0
1630928430000|2021-09-06 11:40:30|12124.46|12124.46|12126.3|12126.3|12126.3|12126.3|12124.46|12124.46|0
1630928460000|2021-09-06 11:41:00|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|12126.25|0
1630928480000|2021-09-06 11:41:20|12126.77|12126.77|12126.77|12126.77|12126.77|12126.77|12126.77|12126.77|0
1630928550000|2021-09-06 11:42:30|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|12126.98|0
1630928580000|2021-09-06 11:43:00|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|0
1630928590000|2021-09-06 11:43:10|12126.14|12126.14|12126.14|12126.14|12126.14|12126.14|12126.14|12126.14|0
1630928600000|2021-09-06 11:43:20|12126.28|12126.28|12125.89|12125.89|12126.41|12126.41|12125.89|12125.89|0
1630928610000|2021-09-06 11:43:30|12126.02|12126.02|12126.15|12126.15|12126.15|12126.15|12126.02|12126.02|0
1630928690000|2021-09-06 11:44:50|12125.15|12125.15|12124.61|12124.61|12125.15|12125.15|12124.61|12124.61|0
1630928700000|2021-09-06 11:45:00|12124.77|12124.77|12124.77|12124.77|12124.77|12124.77|12124.77|12124.77|0
1630928730000|2021-09-06 11:45:30|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|0
1630928740000|2021-09-06 11:45:40|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|12124.88|0
1630928760000|2021-09-06 11:46:00|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|12125.12|0
1630928770000|2021-09-06 11:46:10|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|12124.11|0
1630928780000|2021-09-06 11:46:20|12124.36|12124.36|12125.03|12125.03|12125.03|12125.03|12124.36|12124.36|0
1630928790000|2021-09-06 11:46:30|12124.95|12124.95|12124.82|12124.82|12125.09|12125.09|12124.82|12124.82|0
1630928800000|2021-09-06 11:46:40|12124.58|12124.58|12124.54|12124.54|12124.58|12124.58|12124.54|12124.54|0
1630928810000|2021-09-06 11:46:50|12124.33|12124.33|12124.84|12124.84|12124.84|12124.84|12124.33|12124.33|0
1630928820000|2021-09-06 11:47:00|12125.25|12125.25|12125.25|12125.25|12125.25|12125.25|12125.25|12125.25|0
1630928830000|2021-09-06 11:47:10|12125.77|12125.77|12126.18|12126.18|12126.18|12126.18|12125.77|12125.77|0
1630928850000|2021-09-06 11:47:30|12127|12127|12126.85|12126.85|12127|12127|12126.85|12126.85|0
1630928870000|2021-09-06 11:47:50|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|12127.02|0
1630928880000|2021-09-06 11:48:00|12126.68|12126.68|12126.27|12126.27|12126.68|12126.68|12126.27|12126.27|0
1630928890000|2021-09-06 11:48:10|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|0
1630928920000|2021-09-06 11:48:40|12127.49|12127.49|12127.49|12127.49|12127.49|12127.49|12127.49|12127.49|0
1630928930000|2021-09-06 11:48:50|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|12127.7|0
1630928940000|2021-09-06 11:49:00|12127.93|12127.93|12128.09|12128.09|12128.09|12128.09|12127.93|12127.93|0
1630928950000|2021-09-06 11:49:10|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|0
1630928960000|2021-09-06 11:49:20|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|0
1630928970000|2021-09-06 11:49:30|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|12128.32|0
1630928990000|2021-09-06 11:49:50|12128.53|12128.53|12128.19|12128.19|12128.53|12128.53|12128.19|12128.19|0
1630929000000|2021-09-06 11:50:00|12128.01|12128.01|12127.46|12127.46|12128.01|12128.01|12127.46|12127.46|0
1630929010000|2021-09-06 11:50:10|12126.45|12126.45|12126.04|12126.04|12126.45|12126.45|12126.04|12126.04|0
1630929030000|2021-09-06 11:50:30|12126.26|12126.26|12126.91|12126.91|12126.91|12126.91|12126.26|12126.26|0
1630929040000|2021-09-06 11:50:40|12126.93|12126.93|12127.21|12127.21|12127.27|12127.27|12126.93|12126.93|0
1630929060000|2021-09-06 11:51:00|12127.01|12127.01|12127.01|12127.01|12127.01|12127.01|12127.01|12127.01|0
1630929080000|2021-09-06 11:51:20|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|12127.22|0
1630929090000|2021-09-06 11:51:30|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|0
1630929120000|2021-09-06 11:52:00|12127.66|12127.66|12128.55|12128.55|12128.55|12128.55|12127.66|12127.66|0
1630929160000|2021-09-06 11:52:40|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|12128.71|0
1630929190000|2021-09-06 11:53:10|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|0
1630929200000|2021-09-06 11:53:20|12128.76|12128.76|12128.76|12128.76|12128.76|12128.76|12128.76|12128.76|0
1630929240000|2021-09-06 11:54:00|12128.35|12128.35|12128.35|12128.35|12128.35|12128.35|12128.35|12128.35|0
1630929280000|2021-09-06 11:54:40|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|12128.59|0
1630929310000|2021-09-06 11:55:10|12128.81|12128.81|12129.81|12129.81|12129.81|12129.81|12128.81|12128.81|0
1630929330000|2021-09-06 11:55:30|12129.98|12129.98|12130.02|12130.02|12130.16|12130.16|12129.98|12129.98|0
1630929360000|2021-09-06 11:56:00|12131.38|12131.38|12131.74|12131.74|12131.74|12131.74|12131.38|12131.38|0
1630929390000|2021-09-06 11:56:30|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|0
1630929410000|2021-09-06 11:56:50|12129.37|12129.37|12131.6|12131.6|12131.6|12131.6|12129.37|12129.37|0
1630929420000|2021-09-06 11:57:00|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|0
1630929430000|2021-09-06 11:57:10|12131.96|12131.96|12132.2|12132.2|12132.85|12132.85|12131.96|12131.96|0
1630929440000|2021-09-06 11:57:20|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|12132.37|0
1630929470000|2021-09-06 11:57:50|12131.85|12131.85|12131.85|12131.85|12131.85|12131.85|12131.85|12131.85|0
1630929480000|2021-09-06 11:58:00|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|12131.64|0
1630929490000|2021-09-06 11:58:10|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|12131.72|0
1630929510000|2021-09-06 11:58:30|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|0
1630929520000|2021-09-06 11:58:40|12132.72|12132.72|12132.72|12132.72|12132.72|12132.72|12132.72|12132.72|0
1630929540000|2021-09-06 11:59:00|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|12130.71|0
1630929550000|2021-09-06 11:59:10|12131.19|12131.19|12131.19|12131.19|12131.19|12131.19|12131.19|12131.19|0
1630929560000|2021-09-06 11:59:20|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|12131.54|0
1630929590000|2021-09-06 11:59:50|12132.02|12132.02|12132.02|12132.02|12132.02|12132.02|12130.33|12130.33|0
1630929600000|2021-09-06 12:00:00|12131.02|12131.02|12129.79|12129.79|12131.02|12131.02|12129.79|12129.79|0
1630929610000|2021-09-06 12:00:10|12131.8|12131.8|12133.02|12133.02|12133.02|12133.02|12131.8|12131.8|0
1630929620000|2021-09-06 12:00:20|12132.8|12132.8|12132.8|12132.8|12132.8|12132.8|12132.8|12132.8|0
1630929630000|2021-09-06 12:00:30|12133.21|12133.21|12133.21|12133.21|12133.21|12133.21|12133.21|12133.21|0
1630929650000|2021-09-06 12:00:50|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|0
1630929690000|2021-09-06 12:01:30|12131.88|12131.88|12132.24|12132.24|12132.24|12132.24|12131.88|12131.88|0
1630929700000|2021-09-06 12:01:40|12132.59|12132.59|12132.59|12132.59|12132.59|12132.59|12132.59|12132.59|0
1630929720000|2021-09-06 12:02:00|12132.86|12132.86|12133.07|12133.07|12133.07|12133.07|12132.86|12132.86|0
1630929730000|2021-09-06 12:02:10|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|12134.3|0
1630929740000|2021-09-06 12:02:20|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|12133.9|0
1630929760000|2021-09-06 12:02:40|12134.11|12134.11|12134.11|12134.11|12134.11|12134.11|12134.11|12134.11|0
1630929780000|2021-09-06 12:03:00|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|12133.97|0
1630929790000|2021-09-06 12:03:10|12135.33|12135.33|12135.48|12135.48|12135.73|12135.73|12135.33|12135.33|0
1630929800000|2021-09-06 12:03:20|12135.89|12135.89|12135.89|12135.89|12135.89|12135.89|12135.89|12135.89|0
1630929840000|2021-09-06 12:04:00|12135.97|12135.97|12136.43|12136.43|12136.43|12136.43|12135.97|12135.97|0
1630929850000|2021-09-06 12:04:10|12136.48|12136.48|12136.48|12136.48|12136.48|12136.48|12136.48|12136.48|0
1630929900000|2021-09-06 12:05:00|12136.64|12136.64|12136.74|12136.74|12136.74|12136.74|12136.64|12136.64|0
1630929910000|2021-09-06 12:05:10|12136.33|12136.33|12135.92|12135.92|12136.33|12136.33|12135.92|12135.92|0
1630929930000|2021-09-06 12:05:30|12136.15|12136.15|12136.15|12136.15|12136.15|12136.15|12136.15|12136.15|0
1630929950000|2021-09-06 12:05:50|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|0
1630930000000|2021-09-06 12:06:40|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|12136.34|0
1630930020000|2021-09-06 12:07:00|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|12137.57|0
1630930040000|2021-09-06 12:07:20|12137.65|12137.65|12137.65|12137.65|12137.65|12137.65|12137.65|12137.65|0
1630930050000|2021-09-06 12:07:30|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|12137.14|0
1630930060000|2021-09-06 12:07:40|12136.13|12136.13|12134.34|12134.34|12136.13|12136.13|12134.34|12134.34|0
1630930080000|2021-09-06 12:08:00|12133.93|12133.93|12133.93|12133.93|12133.93|12133.93|12133.93|12133.93|0
1630930090000|2021-09-06 12:08:10|12134.93|12134.93|12134.93|12134.93|12134.93|12134.93|12134.93|12134.93|0
1630930110000|2021-09-06 12:08:30|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|12135.15|0
1630930150000|2021-09-06 12:09:10|12134.14|12134.14|12133.9|12133.9|12134.14|12134.14|12133.9|12133.9|0
1630930160000|2021-09-06 12:09:20|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|12133.49|0
1630930170000|2021-09-06 12:09:30|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|0
1630930190000|2021-09-06 12:09:50|12133.65|12133.65|12132.84|12132.84|12133.65|12133.65|12132.84|12132.84|0
1630930200000|2021-09-06 12:10:00|12133.24|12133.24|12132.12|12132.12|12133.24|12133.24|12132.12|12132.12|0
1630930220000|2021-09-06 12:10:20|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|12132.36|0
1630930230000|2021-09-06 12:10:30|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|12131.95|0
1630930240000|2021-09-06 12:10:40|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|12132.17|0
1630930260000|2021-09-06 12:11:00|12131.17|12131.17|12131.76|12131.76|12132.99|12132.99|12130.35|12130.35|0
1630930270000|2021-09-06 12:11:10|12131.93|12131.93|12131.93|12131.93|12131.93|12131.93|12131.93|12131.93|0
1630930300000|2021-09-06 12:11:40|12132.93|12132.93|12133.15|12133.15|12133.15|12133.15|12132.93|12132.93|0
1630930330000|2021-09-06 12:12:10|12133.25|12133.25|12133.25|12133.25|12133.25|12133.25|12133.25|12133.25|0
1630930350000|2021-09-06 12:12:30|12133.08|12133.08|12132.9|12132.9|12133.08|12133.08|12131.67|12131.67|0
1630930360000|2021-09-06 12:12:40|12132.49|12132.49|12132.87|12132.87|12132.87|12132.87|12132.49|12132.49|0
1630930370000|2021-09-06 12:12:50|12132.06|12132.06|12132.27|12132.27|12132.27|12132.27|12132.06|12132.06|0
1630930380000|2021-09-06 12:13:00|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|0
1630930400000|2021-09-06 12:13:20|12132.39|12132.39|12132.82|12132.82|12132.82|12132.82|12132.39|12132.39|0
1630930410000|2021-09-06 12:13:30|12132.6|12132.6|12132.34|12132.34|12132.6|12132.6|12132.34|12132.34|0
1630930420000|2021-09-06 12:13:40|12132.54|12132.54|12132.83|12132.83|12132.83|12132.83|12132.54|12132.54|0
1630930430000|2021-09-06 12:13:50|12132.89|12132.89|12132.89|12132.89|12132.89|12132.89|12132.89|12132.89|0
1630930460000|2021-09-06 12:14:20|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|12133.89|0
1630930470000|2021-09-06 12:14:30|12134.9|12134.9|12134.9|12134.9|12134.9|12134.9|12134.9|12134.9|0
1630930480000|2021-09-06 12:14:40|12134.98|12134.98|12135.49|12135.49|12135.49|12135.49|12134.98|12134.98|0
1630930500000|2021-09-06 12:15:00|12136.5|12136.5|12136.5|12136.5|12136.5|12136.5|12136.06|12136.06|0
1630930520000|2021-09-06 12:15:20|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1630930530000|2021-09-06 12:15:30|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|12137.26|0
1630930540000|2021-09-06 12:15:40|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|0
1630930560000|2021-09-06 12:16:00|12137.92|12137.92|12137.57|12137.57|12137.92|12137.92|12137.57|12137.57|0
1630930570000|2021-09-06 12:16:10|12137.35|12137.35|12137.35|12137.35|12137.35|12137.35|12137.35|12137.35|0
1630930610000|2021-09-06 12:16:50|12137.76|12137.76|12137.98|12137.98|12137.98|12137.98|12137.76|12137.76|0
1630930620000|2021-09-06 12:17:00|12138.39|12138.39|12139.39|12139.39|12139.39|12139.39|12138.39|12138.39|0
1630930640000|2021-09-06 12:17:20|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|0
1630930670000|2021-09-06 12:17:50|12139.62|12139.62|12139.62|12139.62|12139.62|12139.62|12139.62|12139.62|0
1630930700000|2021-09-06 12:18:20|12140.62|12140.62|12141.03|12141.03|12141.03|12141.03|12140.62|12140.62|0
1630930730000|2021-09-06 12:18:50|12141.01|12141.01|12141.07|12141.07|12141.07|12141.07|12140.96|12140.96|0
1630930740000|2021-09-06 12:19:00|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|0
1630930800000|2021-09-06 12:20:00|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|12141.36|0
1630930810000|2021-09-06 12:20:10|12141.44|12141.44|12141.44|12141.44|12141.44|12141.44|12141.44|12141.44|0
1630930840000|2021-09-06 12:20:40|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|12141.67|0
1630930860000|2021-09-06 12:21:00|12141.26|12141.26|12141.67|12141.67|12141.67|12141.67|12141.26|12141.26|0
1630930880000|2021-09-06 12:21:20|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|12140.78|12140.78|0
1630930890000|2021-09-06 12:21:30|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|12142.36|0
1630930920000|2021-09-06 12:22:00|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|12142.54|0
1630930940000|2021-09-06 12:22:20|12141.54|12141.54|12141.54|12141.54|12141.54|12141.54|12141.54|12141.54|0
1630930960000|2021-09-06 12:22:40|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|0
1630930990000|2021-09-06 12:23:10|12140.94|12140.94|12140.94|12140.94|12140.94|12140.94|12140.94|12140.94|0
1630931030000|2021-09-06 12:23:50|12141.11|12141.11|12141.43|12141.43|12141.43|12141.43|12141.11|12141.11|0
1630931040000|2021-09-06 12:24:00|12142.43|12142.43|12142.79|12142.79|12142.79|12142.79|12142.43|12142.43|0
1630931050000|2021-09-06 12:24:10|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|0
1630931080000|2021-09-06 12:24:40|12143.09|12143.09|12144.09|12144.09|12144.09|12144.09|12143.09|12143.09|0
1630931090000|2021-09-06 12:24:50|12144.5|12144.5|12144.5|12144.5|12144.5|12144.5|12144.5|12144.5|0
1630931100000|2021-09-06 12:25:00|12144.45|12144.45|12144.55|12144.55|12144.55|12144.55|12144.45|12144.45|0
1630931140000|2021-09-06 12:25:40|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|12144.96|0
1630931150000|2021-09-06 12:25:50|12145|12145|12144.92|12144.92|12145|12145|12144.92|12144.92|0
1630931160000|2021-09-06 12:26:00|12145.3|12145.3|12145.45|12145.45|12145.45|12145.45|12145.3|12145.3|0
1630931170000|2021-09-06 12:26:10|12145.5|12145.5|12145.29|12145.29|12145.5|12145.5|12145.29|12145.29|0
1630931180000|2021-09-06 12:26:20|12145.46|12145.46|12146.14|12146.14|12146.14|12146.14|12145.46|12145.46|0
1630931190000|2021-09-06 12:26:30|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|12146.22|0
1630931200000|2021-09-06 12:26:40|12146.35|12146.35|12146.53|12146.53|12146.53|12146.53|12146.35|12146.35|0
1630931210000|2021-09-06 12:26:50|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|12146.29|0
1630931240000|2021-09-06 12:27:20|12146.53|12146.53|12146.8|12146.8|12146.8|12146.8|12146.29|12146.29|0
1630931250000|2021-09-06 12:27:30|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|12147.32|0
1630931280000|2021-09-06 12:28:00|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|0
1630931300000|2021-09-06 12:28:20|12146.76|12146.76|12146.76|12146.76|12146.76|12146.76|12146.76|12146.76|0
1630931310000|2021-09-06 12:28:30|12146.93|12146.93|12147.15|12147.15|12147.15|12147.15|12146.93|12146.93|0
1630931330000|2021-09-06 12:28:50|12145.92|12145.92|12147.15|12147.15|12147.15|12147.15|12145.92|12145.92|0
1630931350000|2021-09-06 12:29:10|12148.16|12148.16|12147.94|12147.94|12148.16|12148.16|12147.94|12147.94|0
1630931360000|2021-09-06 12:29:20|12148.28|12148.28|12148.28|12148.28|12148.28|12148.28|12148.28|12148.28|0
1630931370000|2021-09-06 12:29:30|12148.11|12148.11|12148.11|12148.11|12148.11|12148.11|12148.11|12148.11|0
1630931380000|2021-09-06 12:29:40|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|0
1630931390000|2021-09-06 12:29:50|12148|12148|12148|12148|12148.41|12148.41|12148|12148|0
1630931400000|2021-09-06 12:30:00|12148.21|12148.21|12148.16|12148.16|12148.21|12148.21|12148.16|12148.16|0
1630931410000|2021-09-06 12:30:10|12147.95|12147.95|12147.95|12147.95|12147.95|12147.95|12147.95|12147.95|0
1630931440000|2021-09-06 12:30:40|12148.16|12148.16|12147.68|12147.68|12148.16|12148.16|12147.68|12147.68|0
1630931460000|2021-09-06 12:31:00|12147.51|12147.51|12146.68|12146.68|12147.68|12147.68|12146.68|12146.68|0
1630931470000|2021-09-06 12:31:10|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|12146.46|0
1630931480000|2021-09-06 12:31:20|12146.7|12146.7|12146.7|12146.7|12146.7|12146.7|12146.7|12146.7|0
1630931490000|2021-09-06 12:31:30|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|12146.87|0
1630931510000|2021-09-06 12:31:50|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|12145.87|0
1630931520000|2021-09-06 12:32:00|12146.04|12146.04|12146.04|12146.04|12146.04|12146.04|12146.04|12146.04|0
1630931530000|2021-09-06 12:32:10|12146.44|12146.44|12146.44|12146.44|12146.44|12146.44|12146.44|12146.44|0
1630931560000|2021-09-06 12:32:40|12146.39|12146.39|12146.37|12146.37|12146.39|12146.39|12146.37|12146.37|0
1630931580000|2021-09-06 12:33:00|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|0
1630931610000|2021-09-06 12:33:30|12147.06|12147.06|12147.06|12147.06|12147.06|12147.06|12147.06|12147.06|0
1630931630000|2021-09-06 12:33:50|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|12146.86|0
1630931640000|2021-09-06 12:34:00|12146.93|12146.93|12146.93|12146.93|12146.93|12146.93|12146.93|12146.93|0
1630931660000|2021-09-06 12:34:20|12147.01|12147.01|12147.23|12147.23|12147.23|12147.23|12147.01|12147.01|0
1630931670000|2021-09-06 12:34:30|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|0
1630931680000|2021-09-06 12:34:40|12148.59|12148.59|12148.59|12148.59|12148.59|12148.59|12148.59|12148.59|0
1630931690000|2021-09-06 12:34:50|12148.18|12148.18|12148.18|12148.18|12148.18|12148.18|12148.18|12148.18|0
1630931710000|2021-09-06 12:35:10|12148.35|12148.35|12148.35|12148.35|12148.35|12148.35|12148.35|12148.35|0
1630931720000|2021-09-06 12:35:20|12148.21|12148.21|12148|12148|12148.21|12148.21|12147.9|12147.9|0
1630931730000|2021-09-06 12:35:30|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|12147.9|0
1630931740000|2021-09-06 12:35:40|12147.69|12147.69|12147.63|12147.63|12147.85|12147.85|12147.63|12147.63|0
1630931750000|2021-09-06 12:35:50|12147.43|12147.43|12147.58|12147.58|12147.58|12147.58|12147.43|12147.43|0
1630931770000|2021-09-06 12:36:10|12147.63|12147.63|12147.67|12147.67|12148.3|12148.3|12147.63|12147.63|0
1630931800000|2021-09-06 12:36:40|12147.47|12147.47|12147.04|12147.04|12147.47|12147.47|12147.04|12147.04|0
1630931810000|2021-09-06 12:36:50|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|0
1630931820000|2021-09-06 12:37:00|12147.94|12147.94|12147.94|12147.94|12147.94|12147.94|12147.94|12147.94|0
1630931840000|2021-09-06 12:37:20|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|0
1630931850000|2021-09-06 12:37:30|12147.15|12147.15|12147.15|12147.15|12147.15|12147.15|12147.15|12147.15|0
1630931860000|2021-09-06 12:37:40|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|12146.94|0
1630931910000|2021-09-06 12:38:30|12147.08|12147.08|12147.26|12147.26|12147.26|12147.26|12147.04|12147.04|0
1630931920000|2021-09-06 12:38:40|12147.48|12147.48|12147.48|12147.48|12147.48|12147.48|12147.48|12147.48|0
1630931930000|2021-09-06 12:38:50|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|12147.12|0
1630931940000|2021-09-06 12:39:00|12146.95|12146.95|12147.21|12147.21|12147.44|12147.44|12146.95|12146.95|0
1630931970000|2021-09-06 12:39:30|12147.36|12147.36|12147.79|12147.79|12147.79|12147.79|12147.36|12147.36|0
1630931980000|2021-09-06 12:39:40|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|12147.57|0
1630931990000|2021-09-06 12:39:50|12147.97|12147.97|12147.7|12147.7|12147.97|12147.97|12147.7|12147.7|0
1630932000000|2021-09-06 12:40:00|12146.7|12146.7|12146.09|12146.09|12146.7|12146.7|12146.09|12146.09|0
1630932030000|2021-09-06 12:40:30|12145.96|12145.96|12145.53|12145.53|12145.96|12145.96|12145.53|12145.53|0
1630932050000|2021-09-06 12:40:50|12145.93|12145.93|12145.72|12145.72|12146.06|12146.06|12145.72|12145.72|0
1630932060000|2021-09-06 12:41:00|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|12144.71|0
1630932080000|2021-09-06 12:41:20|12145.25|12145.25|12145.25|12145.25|12145.25|12145.25|12145.25|12145.25|0
1630932090000|2021-09-06 12:41:30|12145.33|12145.33|12145.33|12145.33|12145.33|12145.33|12145.33|12145.33|0
1630932100000|2021-09-06 12:41:40|12144.99|12144.99|12145.99|12145.99|12145.99|12145.99|12144.99|12144.99|0
1630932140000|2021-09-06 12:42:20|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|12145.78|0
1630932170000|2021-09-06 12:42:50|12145.26|12145.26|12145.26|12145.26|12145.26|12145.26|12145.26|12145.26|0
1630932180000|2021-09-06 12:43:00|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|12145.04|0
1630932190000|2021-09-06 12:43:10|12144.63|12144.63|12143.63|12143.63|12144.63|12144.63|12143.63|12143.63|0
1630932220000|2021-09-06 12:43:40|12143.28|12143.28|12143.28|12143.28|12143.28|12143.28|12143.28|12143.28|0
1630932240000|2021-09-06 12:44:00|12143.22|12143.22|12143.22|12143.22|12143.22|12143.22|12143.22|12143.22|0
1630932250000|2021-09-06 12:44:10|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|0
1630932260000|2021-09-06 12:44:20|12142.93|12142.93|12143.23|12143.23|12143.23|12143.23|12142.93|12142.93|0
1630932270000|2021-09-06 12:44:30|12142|12142|12142|12142|12142|12142|12142|12142|0
1630932300000|2021-09-06 12:45:00|12141.83|12141.83|12141.83|12141.83|12141.83|12141.83|12141.83|12141.83|0
1630932310000|2021-09-06 12:45:10|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|12140.6|0
1630932320000|2021-09-06 12:45:20|12139.89|12139.89|12139.89|12139.89|12139.89|12139.89|12139.89|12139.89|0
1630932360000|2021-09-06 12:46:00|12138.89|12138.89|12138.89|12138.89|12138.89|12138.89|12138.89|12138.89|0
1630932410000|2021-09-06 12:46:50|12138.37|12138.37|12138.37|12138.37|12138.37|12138.37|12138.37|12138.37|0
1630932430000|2021-09-06 12:47:10|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|12138.07|0
1630932440000|2021-09-06 12:47:20|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|0
1630932450000|2021-09-06 12:47:30|12138.46|12138.46|12138.63|12138.63|12138.63|12138.63|12138.46|12138.46|0
1630932460000|2021-09-06 12:47:40|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|0
1630932520000|2021-09-06 12:48:40|12138.65|12138.65|12138.65|12138.65|12138.65|12138.65|12138.65|12138.65|0
1630932560000|2021-09-06 12:49:20|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|12138.24|0
1630932570000|2021-09-06 12:49:30|12138.58|12138.58|12138.58|12138.58|12138.58|12138.58|12138.58|12138.58|0
1630932630000|2021-09-06 12:50:30|12138.48|12138.48|12138.56|12138.56|12138.74|12138.74|12138.48|12138.48|0
1630932660000|2021-09-06 12:51:00|12138.39|12138.39|12138.22|12138.22|12138.39|12138.39|12138.22|12138.22|0
1630932700000|2021-09-06 12:51:40|12138|12138|12138|12138|12138|12138|12138|12138|0
1630932710000|2021-09-06 12:51:50|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|12138.22|0
1630932720000|2021-09-06 12:52:00|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|0
1630932730000|2021-09-06 12:52:10|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|0
1630932750000|2021-09-06 12:52:30|12138|12138|12138|12138|12138|12138|12138|12138|0
1630932780000|2021-09-06 12:53:00|12139.01|12139.01|12139.06|12139.06|12139.06|12139.06|12139.01|12139.01|0
1630932790000|2021-09-06 12:53:10|12139.49|12139.49|12139.9|12139.9|12139.9|12139.9|12139.49|12139.49|0
1630932800000|2021-09-06 12:53:20|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|0
1630932810000|2021-09-06 12:53:30|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|12139.88|0
1630932840000|2021-09-06 12:54:00|12140.1|12140.1|12140.1|12140.1|12140.1|12140.1|12140.1|12140.1|0
1630932870000|2021-09-06 12:54:30|12139.88|12139.88|12139.85|12139.85|12139.93|12139.93|12139.85|12139.85|0
1630932880000|2021-09-06 12:54:40|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|12139.78|0
1630932920000|2021-09-06 12:55:20|12138.55|12138.55|12136.96|12136.96|12138.55|12138.55|12136.96|12136.96|0
1630932930000|2021-09-06 12:55:30|12136.56|12136.56|12136.81|12136.81|12136.96|12136.96|12136.15|12136.15|0
1630932950000|2021-09-06 12:55:50|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|12136.89|0
1630932960000|2021-09-06 12:56:00|12136.67|12136.67|12136.82|12136.82|12136.82|12136.82|12136.67|12136.67|0
1630932970000|2021-09-06 12:56:10|12136.98|12136.98|12136.98|12136.98|12136.98|12136.98|12136.98|12136.98|0
1630932980000|2021-09-06 12:56:20|12136.71|12136.71|12136.71|12136.71|12136.71|12136.71|12136.71|12136.71|0
1630932990000|2021-09-06 12:56:30|12136.31|12136.31|12136.15|12136.15|12136.31|12136.31|12136.15|12136.15|0
1630933000000|2021-09-06 12:56:40|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|0
1630933010000|2021-09-06 12:56:50|12136.02|12136.02|12136.28|12136.28|12136.28|12136.28|12136.02|12136.02|0
1630933020000|2021-09-06 12:57:00|12135.8|12135.8|12135.56|12135.56|12135.8|12135.8|12135.56|12135.56|0
1630933030000|2021-09-06 12:57:10|12135.54|12135.54|12135.53|12135.53|12135.54|12135.54|12135.53|12135.53|0
1630933060000|2021-09-06 12:57:40|12135.68|12135.68|12135.68|12135.68|12135.68|12135.68|12135.68|12135.68|0
1630933070000|2021-09-06 12:57:50|12135.85|12135.85|12135.51|12135.51|12135.85|12135.85|12135.51|12135.51|0
1630933080000|2021-09-06 12:58:00|12135.27|12135.27|12135.27|12135.27|12135.27|12135.27|12135.27|12135.27|0
1630933090000|2021-09-06 12:58:10|12135.11|12135.11|12134.96|12134.96|12135.11|12135.11|12134.96|12134.96|0
1630933110000|2021-09-06 12:58:30|12135.77|12135.77|12135.37|12135.37|12135.77|12135.77|12135.37|12135.37|0
1630933130000|2021-09-06 12:58:50|12135.21|12135.21|12137.67|12137.67|12137.67|12137.67|12135.21|12135.21|0
1630933140000|2021-09-06 12:59:00|12137.5|12137.5|12136.96|12136.96|12137.71|12137.71|12136.96|12136.96|0
1630933150000|2021-09-06 12:59:10|12138.19|12138.19|12139.42|12139.42|12139.42|12139.42|12138.19|12138.19|0
1630933160000|2021-09-06 12:59:20|12139.93|12139.93|12140.94|12140.94|12140.94|12140.94|12139.93|12139.93|0
1630933210000|2021-09-06 13:00:10|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|0
1630933230000|2021-09-06 13:00:30|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|0
1630933240000|2021-09-06 13:00:40|12140.66|12140.66|12140.9|12140.9|12140.9|12140.9|12140.66|12140.66|0
1630933270000|2021-09-06 13:01:10|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|12141.15|0
1630933280000|2021-09-06 13:01:20|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|12140.64|0
1630933290000|2021-09-06 13:01:30|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|12140.9|0
1630933300000|2021-09-06 13:01:40|12140.75|12140.75|12140.6|12140.6|12140.75|12140.75|12140.6|12140.6|0
1630933310000|2021-09-06 13:01:50|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|12140.75|0
1630933320000|2021-09-06 13:02:00|12140.62|12140.62|12140.49|12140.49|12140.62|12140.62|12140.49|12140.49|0
1630933330000|2021-09-06 13:02:10|12140.65|12140.65|12140.49|12140.49|12140.65|12140.65|12140.49|12140.49|0
1630933340000|2021-09-06 13:02:20|12140.71|12140.71|12141.1|12141.1|12141.1|12141.1|12140.71|12140.71|0
1630933360000|2021-09-06 13:02:40|12141.26|12141.26|12141.36|12141.36|12141.36|12141.36|12141.26|12141.26|0
1630933370000|2021-09-06 13:02:50|12141.87|12141.87|12141.87|12141.87|12141.87|12141.87|12141.87|12141.87|0
1630933420000|2021-09-06 13:03:40|12142.04|12142.04|12142.39|12142.39|12142.39|12142.39|12142.04|12142.04|0
1630933430000|2021-09-06 13:03:50|12141.15|12141.15|12140.04|12140.04|12141.15|12141.15|12140.04|12140.04|0
1630933440000|2021-09-06 13:04:00|12140.21|12140.21|12139.94|12139.94|12140.21|12140.21|12139.8|12139.8|0
1630933450000|2021-09-06 13:04:10|12139.96|12139.96|12140.07|12140.07|12140.07|12140.07|12139.96|12139.96|0
1630933460000|2021-09-06 13:04:20|12139.72|12139.72|12139.31|12139.31|12139.72|12139.72|12139.31|12139.31|0
1630933470000|2021-09-06 13:04:30|12138.3|12138.3|12137.3|12137.3|12138.3|12138.3|12137.3|12137.3|0
1630933500000|2021-09-06 13:05:00|12137.13|12137.13|12135.24|12135.24|12137.13|12137.13|12135.24|12135.24|0
1630933510000|2021-09-06 13:05:10|12133.84|12133.84|12132.45|12132.45|12133.84|12133.84|12132.45|12132.45|0
1630933560000|2021-09-06 13:06:00|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|12132.67|0
1630933580000|2021-09-06 13:06:20|12133.9|12133.9|12133.54|12133.54|12133.9|12133.9|12133.54|12133.54|0
1630933590000|2021-09-06 13:06:30|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|12133.33|0
1630933600000|2021-09-06 13:06:40|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|12132.95|0
1630933610000|2021-09-06 13:06:50|12133.12|12133.12|12133.12|12133.12|12133.12|12133.12|12133.12|12133.12|0
1630933620000|2021-09-06 13:07:00|12133.34|12133.34|12133.34|12133.34|12133.55|12133.55|12133.34|12133.34|0
1630933650000|2021-09-06 13:07:30|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|0
1630933660000|2021-09-06 13:07:40|12131.1|12131.1|12131.1|12131.1|12131.1|12131.1|12131.1|12131.1|0
1630933680000|2021-09-06 13:08:00|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|12130.94|0
1630933690000|2021-09-06 13:08:10|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|0
1630933700000|2021-09-06 13:08:20|12130.49|12130.49|12130.49|12130.49|12130.49|12130.49|12130.49|12130.49|0
1630933740000|2021-09-06 13:09:00|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|0
1630933760000|2021-09-06 13:09:20|12130.38|12130.38|12129.38|12129.38|12130.38|12130.38|12129.38|12129.38|0
1630933770000|2021-09-06 13:09:30|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|12129.3|0
1630933800000|2021-09-06 13:10:00|12129.45|12129.45|12129.37|12129.37|12129.67|12129.67|12129.37|12129.37|0
1630933810000|2021-09-06 13:10:10|12129.35|12129.35|12129.42|12129.42|12129.42|12129.42|12129.31|12129.31|0
1630933820000|2021-09-06 13:10:20|12129.44|12129.44|12129.4|12129.4|12129.44|12129.44|12129.35|12129.35|0
1630933830000|2021-09-06 13:10:30|12129.3|12129.3|12129.08|12129.08|12129.3|12129.3|12129.08|12129.08|0
1630933850000|2021-09-06 13:10:50|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|12128.57|0
1630933860000|2021-09-06 13:11:00|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|12128.44|0
1630933870000|2021-09-06 13:11:10|12128.15|12128.15|12127.61|12127.61|12128.15|12128.15|12127.61|12127.61|0
1630933880000|2021-09-06 13:11:20|12127.77|12127.77|12127.57|12127.57|12127.85|12127.85|12127.57|12127.57|0
1630933890000|2021-09-06 13:11:30|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|12127.35|0
1630933920000|2021-09-06 13:12:00|12127.44|12127.44|12127.46|12127.46|12127.46|12127.46|12127.44|12127.44|0
1630933930000|2021-09-06 13:12:10|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|12126.23|0
1630933940000|2021-09-06 13:12:20|12125.23|12125.23|12123.39|12123.39|12125.23|12125.23|12123.39|12123.39|0
1630933970000|2021-09-06 13:12:50|12123.23|12123.23|12122.23|12122.23|12123.23|12123.23|12122.23|12122.23|0
1630933980000|2021-09-06 13:13:00|12123.23|12123.23|12124.41|12124.41|12124.41|12124.41|12123.23|12123.23|0
1630933990000|2021-09-06 13:13:10|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|0
1630934010000|2021-09-06 13:13:30|12125.03|12125.03|12125.03|12125.03|12125.03|12125.03|12125.03|12125.03|0
1630934020000|2021-09-06 13:13:40|12125.44|12125.44|12125.26|12125.26|12125.48|12125.48|12125.26|12125.26|0
1630934030000|2021-09-06 13:13:50|12125|12125|12125|12125|12125|12125|12125|12125|0
1630934040000|2021-09-06 13:14:00|12124.99|12124.99|12125.16|12125.16|12125.16|12125.16|12124.55|12124.55|0
1630934050000|2021-09-06 13:14:10|12125.46|12125.46|12125.72|12125.72|12125.72|12125.72|12125.46|12125.46|0
1630934060000|2021-09-06 13:14:20|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|12125.77|0
1630934080000|2021-09-06 13:14:40|12125.82|12125.82|12125.92|12125.92|12126.15|12126.15|12125.82|12125.82|0
1630934090000|2021-09-06 13:14:50|12125.75|12125.75|12125.75|12125.75|12125.95|12125.95|12125.75|12125.75|0
1630934100000|2021-09-06 13:15:00|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|12125.48|0
1630934110000|2021-09-06 13:15:10|12126.04|12126.04|12124.62|12124.62|12126.04|12126.04|12124.62|12124.62|0
1630934120000|2021-09-06 13:15:20|12125.03|12125.03|12125.59|12125.59|12125.59|12125.59|12125.03|12125.03|0
1630934170000|2021-09-06 13:16:10|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|12125.18|0
1630934190000|2021-09-06 13:16:30|12124.92|12124.92|12124.92|12124.92|12124.92|12124.92|12124.92|12124.92|0
1630934200000|2021-09-06 13:16:40|12124.78|12124.78|12124.78|12124.78|12124.78|12124.78|12124.78|12124.78|0
1630934220000|2021-09-06 13:17:00|12124.38|12124.38|12121.73|12121.73|12124.39|12124.39|12121.65|12121.65|0
1630934240000|2021-09-06 13:17:20|12121.37|12121.37|12121.37|12121.37|12121.37|12121.37|12121.37|12121.37|0
1630934250000|2021-09-06 13:17:30|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|0
1630934260000|2021-09-06 13:17:40|12121.46|12121.46|12121.46|12121.46|12121.46|12121.46|12121.46|12121.46|0
1630934270000|2021-09-06 13:17:50|12121.7|12121.7|12121.7|12121.7|12121.7|12121.7|12121.7|12121.7|0
1630934280000|2021-09-06 13:18:00|12121.86|12121.86|12122.86|12122.86|12122.86|12122.86|12121.86|12121.86|0
1630934290000|2021-09-06 13:18:10|12123.37|12123.37|12123.27|12123.27|12123.37|12123.37|12123.27|12123.27|0
1630934300000|2021-09-06 13:18:20|12123.63|12123.63|12123.47|12123.47|12123.63|12123.63|12123.47|12123.47|0
1630934310000|2021-09-06 13:18:30|12123.27|12123.27|12123.27|12123.27|12123.27|12123.27|12123.27|12123.27|0
1630934330000|2021-09-06 13:18:50|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|12123.46|0
1630934340000|2021-09-06 13:19:00|12123.87|12123.87|12124.04|12124.04|12124.04|12124.04|12123.87|12123.87|0
1630934360000|2021-09-06 13:19:20|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|0
1630934380000|2021-09-06 13:19:40|12124.26|12124.26|12124.26|12124.26|12124.26|12124.26|12124.26|12124.26|0
1630934430000|2021-09-06 13:20:30|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|12123.6|0
1630934440000|2021-09-06 13:20:40|12122.37|12122.37|12122.37|12122.37|12122.37|12122.37|12122.37|12122.37|0
1630934470000|2021-09-06 13:21:10|12122.98|12122.98|12124.46|12124.46|12124.46|12124.46|12122.98|12122.98|0
1630934480000|2021-09-06 13:21:20|12123.7|12123.7|12123.7|12123.7|12123.7|12123.7|12123.7|12123.7|0
1630934500000|2021-09-06 13:21:40|12123.53|12123.53|12123.53|12123.53|12123.53|12123.53|12123.53|12123.53|0
1630934510000|2021-09-06 13:21:50|12123.7|12123.7|12125.71|12125.71|12125.71|12125.71|12123.7|12123.7|0
1630934520000|2021-09-06 13:22:00|12125.98|12125.98|12126.39|12126.39|12126.39|12126.39|12125.98|12125.98|0
1630934530000|2021-09-06 13:22:10|12126.56|12126.56|12125.97|12125.97|12126.77|12126.77|12125.97|12125.97|0
1630934540000|2021-09-06 13:22:20|12125.54|12125.54|12126.14|12126.14|12126.14|12126.14|12125.54|12125.54|0
1630934550000|2021-09-06 13:22:30|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|0
1630934560000|2021-09-06 13:22:40|12126.52|12126.52|12126.09|12126.09|12126.52|12126.52|12126.09|12126.09|0
1630934600000|2021-09-06 13:23:20|12125.92|12125.92|12125.92|12125.92|12125.92|12125.92|12125.92|12125.92|0
1630934630000|2021-09-06 13:23:50|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|12124.91|0
1630934650000|2021-09-06 13:24:10|12125.02|12125.02|12125.02|12125.02|12125.02|12125.02|12125.02|12125.02|0
1630934660000|2021-09-06 13:24:20|12124.66|12124.66|12123.82|12123.82|12124.66|12124.66|12123.41|12123.41|0
1630934670000|2021-09-06 13:24:30|12124.26|12124.26|12124.46|12124.46|12124.46|12124.46|12124.26|12124.26|0
1630934690000|2021-09-06 13:24:50|12124.05|12124.05|12120.2|12120.2|12124.05|12124.05|12120.2|12120.2|0
1630934700000|2021-09-06 13:25:00|12120.03|12120.03|12119.6|12119.6|12120.03|12120.03|12119.6|12119.6|0
1630934710000|2021-09-06 13:25:10|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|0
1630934720000|2021-09-06 13:25:20|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|0
1630934740000|2021-09-06 13:25:40|12119.13|12119.13|12120.14|12120.14|12120.14|12120.14|12119.13|12119.13|0
1630934750000|2021-09-06 13:25:50|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|0
1630934760000|2021-09-06 13:26:00|12119.72|12119.72|12120.51|12120.51|12120.51|12120.51|12119.51|12119.51|0
1630934780000|2021-09-06 13:26:20|12120.73|12120.73|12120.44|12120.44|12120.73|12120.73|12120.3|12120.3|0
1630934790000|2021-09-06 13:26:30|12121.67|12121.67|12122.44|12122.44|12122.44|12122.44|12121.67|12121.67|0
1630934850000|2021-09-06 13:27:30|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|12122.87|0
1630934870000|2021-09-06 13:27:50|12123.87|12123.87|12123.87|12123.87|12123.87|12123.87|12123.87|12123.87|0
1630934880000|2021-09-06 13:28:00|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|0
1630934920000|2021-09-06 13:28:40|12123.82|12123.82|12123.82|12123.82|12123.82|12123.82|12123.82|12123.82|0
1630934930000|2021-09-06 13:28:50|12123.62|12123.62|12123.57|12123.57|12123.62|12123.62|12123.57|12123.57|0
1630934940000|2021-09-06 13:29:00|12123.31|12123.31|12123.39|12123.39|12123.39|12123.39|12123.31|12123.31|0
1630934950000|2021-09-06 13:29:10|12123.95|12123.95|12125.66|12125.66|12125.66|12125.66|12123.95|12123.95|0
1630934960000|2021-09-06 13:29:20|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|0
1630934970000|2021-09-06 13:29:30|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|12125.72|0
1630934980000|2021-09-06 13:29:40|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|12125.5|0
1630934990000|2021-09-06 13:29:50|12125.15|12125.15|12123.84|12123.84|12125.15|12125.15|12123.84|12123.84|0
1630935000000|2021-09-06 13:30:00|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|12124.06|0
1630935010000|2021-09-06 13:30:10|12124|12124|12123.78|12123.78|12124|12124|12123.78|12123.78|0
1630935020000|2021-09-06 13:30:20|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|12123.61|0
1630935050000|2021-09-06 13:30:50|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|0
1630935060000|2021-09-06 13:31:00|12123.61|12123.61|12123.61|12123.61|12123.95|12123.95|12123.61|12123.61|0
1630935080000|2021-09-06 13:31:20|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|12124.62|0
1630935100000|2021-09-06 13:31:40|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|12124.79|0
1630935110000|2021-09-06 13:31:50|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|12125.2|0
1630935120000|2021-09-06 13:32:00|12126.2|12126.2|12127.56|12127.56|12127.56|12127.56|12126.2|12126.2|0
1630935130000|2021-09-06 13:32:10|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|12127.97|0
1630935140000|2021-09-06 13:32:20|12127.72|12127.72|12127.72|12127.72|12127.72|12127.72|12127.72|12127.72|0
1630935150000|2021-09-06 13:32:30|12127.96|12127.96|12127.96|12127.96|12127.96|12127.96|12127.96|12127.96|0
1630935160000|2021-09-06 13:32:40|12128.12|12128.12|12128.27|12128.27|12128.27|12128.27|12128.12|12128.12|0
1630935170000|2021-09-06 13:32:50|12128.54|12128.54|12128.54|12128.54|12128.54|12128.54|12128.54|12128.54|0
1630935180000|2021-09-06 13:33:00|12128.75|12128.75|12128.75|12128.75|12128.75|12128.75|12128.75|12128.75|0
1630935190000|2021-09-06 13:33:10|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|0
1630935200000|2021-09-06 13:33:20|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|12130.39|0
1630935210000|2021-09-06 13:33:30|12131.42|12131.42|12131.59|12131.59|12131.59|12131.59|12131.42|12131.42|0
1630935220000|2021-09-06 13:33:40|12131.81|12131.81|12132.34|12132.34|12132.75|12132.75|12131.81|12131.81|0
1630935240000|2021-09-06 13:34:00|12132.51|12132.51|12132.92|12132.92|12132.92|12132.92|12132.51|12132.51|0
1630935260000|2021-09-06 13:34:20|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|12132.51|0
1630935290000|2021-09-06 13:34:50|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|12132.71|0
1630935320000|2021-09-06 13:35:20|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|12132.86|0
1630935330000|2021-09-06 13:35:30|12133.87|12133.87|12133.87|12133.87|12133.87|12133.87|12133.87|12133.87|0
1630935340000|2021-09-06 13:35:40|12135.88|12135.88|12135.88|12135.88|12135.88|12135.88|12135.88|12135.88|0
1630935350000|2021-09-06 13:35:50|12136.03|12136.03|12136.03|12136.03|12136.03|12136.03|12136.03|12136.03|0
1630935360000|2021-09-06 13:36:00|12136.24|12136.24|12136.47|12136.47|12136.64|12136.64|12136.24|12136.24|0
1630935390000|2021-09-06 13:36:30|12136.63|12136.63|12136.85|12136.85|12136.85|12136.85|12135.62|12135.62|0
1630935410000|2021-09-06 13:36:50|12138.08|12138.08|12139.63|12139.63|12140.54|12140.54|12138.08|12138.08|0
1630935420000|2021-09-06 13:37:00|12139.98|12139.98|12140.2|12140.2|12140.2|12140.2|12139.98|12139.98|0
1630935430000|2021-09-06 13:37:10|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|12140.05|0
1630935440000|2021-09-06 13:37:20|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|12140.11|0
1630935450000|2021-09-06 13:37:30|12140.52|12140.52|12142.07|12142.07|12142.48|12142.48|12140.47|12140.47|0
1630935470000|2021-09-06 13:37:50|12141.66|12141.66|12142.17|12142.17|12142.37|12142.37|12141.66|12141.66|0
1630935490000|2021-09-06 13:38:10|12141.74|12141.74|12142.74|12142.74|12142.74|12142.74|12141.74|12141.74|0
1630935510000|2021-09-06 13:38:30|12142.96|12142.96|12143.13|12143.13|12143.13|12143.13|12142.91|12142.91|0
1630935530000|2021-09-06 13:38:50|12142.67|12142.67|12142.67|12142.67|12142.67|12142.67|12142.67|12142.67|0
1630935540000|2021-09-06 13:39:00|12143.48|12143.48|12143.75|12143.75|12143.75|12143.75|12143.48|12143.48|0
1630935550000|2021-09-06 13:39:10|12144.07|12144.07|12143.85|12143.85|12144.07|12144.07|12143.85|12143.85|0
1630935560000|2021-09-06 13:39:20|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|12144.21|0
1630935570000|2021-09-06 13:39:30|12144.69|12144.69|12144.86|12144.86|12144.86|12144.86|12144.69|12144.69|0
1630935590000|2021-09-06 13:39:50|12146.49|12146.49|12146.49|12146.49|12146.49|12146.49|12146.49|12146.49|0
1630935600000|2021-09-06 13:40:00|12146.64|12146.64|12144.09|12144.09|12146.64|12146.64|12144.09|12144.09|0
1630935610000|2021-09-06 13:40:10|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|12144.38|0
1630935630000|2021-09-06 13:40:30|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|12143.95|0
1630935650000|2021-09-06 13:40:50|12145.18|12145.18|12144.92|12144.92|12145.18|12145.18|12144.92|12144.92|0
1630935660000|2021-09-06 13:41:00|12145.44|12145.44|12145.44|12145.44|12145.44|12145.44|12145.44|12145.44|0
1630935670000|2021-09-06 13:41:10|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|0
1630935720000|2021-09-06 13:42:00|12145.28|12145.28|12145.63|12145.63|12145.63|12145.63|12145.11|12145.11|0
1630935730000|2021-09-06 13:42:10|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|0
1630935740000|2021-09-06 13:42:20|12146.85|12146.85|12147.85|12147.85|12147.85|12147.85|12146.85|12146.85|0
1630935790000|2021-09-06 13:43:10|12148.26|12148.26|12147.64|12147.64|12148.26|12148.26|12147.64|12147.64|0
1630935800000|2021-09-06 13:43:20|12148.05|12148.05|12147.64|12147.64|12148.05|12148.05|12147.64|12147.64|0
1630935840000|2021-09-06 13:44:00|12147.47|12147.47|12147.37|12147.37|12147.78|12147.78|12147.37|12147.37|0
1630935850000|2021-09-06 13:44:10|12147.54|12147.54|12147.54|12147.54|12147.54|12147.54|12147.54|12147.54|0
1630935880000|2021-09-06 13:44:40|12147.95|12147.95|12147.84|12147.84|12147.95|12147.95|12147.54|12147.54|0
1630935890000|2021-09-06 13:44:50|12148.01|12148.01|12148.12|12148.12|12148.69|12148.69|12148.01|12148.01|0
1630935900000|2021-09-06 13:45:00|12148.25|12148.25|12148.6|12148.6|12148.6|12148.6|12148.25|12148.25|0
1630935910000|2021-09-06 13:45:10|12147.6|12147.6|12147.65|12147.65|12147.91|12147.91|12147.6|12147.6|0
1630935920000|2021-09-06 13:45:20|12147.67|12147.67|12147.6|12147.6|12147.69|12147.69|12147.6|12147.6|0
1630935930000|2021-09-06 13:45:30|12147.69|12147.69|12147.69|12147.69|12147.69|12147.69|12147.69|12147.69|0
1630935940000|2021-09-06 13:45:40|12147.65|12147.65|12147.86|12147.86|12147.86|12147.86|12147.65|12147.65|0
1630935960000|2021-09-06 13:46:00|12147.69|12147.69|12147.65|12147.65|12147.69|12147.69|12147.65|12147.65|0
1630935980000|2021-09-06 13:46:20|12147.62|12147.62|12147.69|12147.69|12147.69|12147.69|12147.62|12147.62|0
1630936010000|2021-09-06 13:46:50|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|0
1630936030000|2021-09-06 13:47:10|12147.81|12147.81|12150.84|12150.84|12150.99|12150.99|12147.51|12147.51|0
1630936040000|2021-09-06 13:47:20|12150.64|12150.64|12150.46|12150.46|12150.87|12150.87|12150.46|12150.46|0
1630936050000|2021-09-06 13:47:30|12150.39|12150.39|12150.39|12150.39|12150.8|12150.8|12150.39|12150.39|0
1630936060000|2021-09-06 13:47:40|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|12150.17|0
1630936080000|2021-09-06 13:48:00|12150.58|12150.58|12150.13|12150.13|12150.58|12150.58|12150.13|12150.13|0
1630936090000|2021-09-06 13:48:10|12151.35|12151.35|12150.13|12150.13|12151.35|12151.35|12150.13|12150.13|0
1630936100000|2021-09-06 13:48:20|12150.94|12150.94|12150.13|12150.13|12150.94|12150.94|12150.13|12150.13|0
1630936110000|2021-09-06 13:48:30|12150.94|12150.94|12150.13|12150.13|12150.94|12150.94|12150.13|12150.13|0
1630936120000|2021-09-06 13:48:40|12151.36|12151.36|12151.57|12151.57|12151.77|12151.77|12151.36|12151.36|0
1630936130000|2021-09-06 13:48:50|12152.39|12152.39|12151.57|12151.57|12152.8|12152.8|12151.57|12151.57|0
1630936140000|2021-09-06 13:49:00|12151.98|12151.98|12151.98|12151.98|12151.98|12151.98|12151.57|12151.57|0
1630936150000|2021-09-06 13:49:10|12152.39|12152.39|12152.22|12152.22|12152.41|12152.41|12151.57|12151.57|0
1630936170000|2021-09-06 13:49:30|12153.45|12153.45|12151.48|12151.48|12153.45|12153.45|12151.48|12151.48|0
1630936180000|2021-09-06 13:49:40|12151.82|12151.82|12152.23|12152.23|12152.23|12152.23|12151.82|12151.82|0
1630936190000|2021-09-06 13:49:50|12151.88|12151.88|12151.47|12151.47|12151.88|12151.88|12151.47|12151.47|0
1630936200000|2021-09-06 13:50:00|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|12151.71|0
1630936210000|2021-09-06 13:50:10|12151.97|12151.97|12150.97|12150.97|12151.97|12151.97|12150.97|12150.97|0
1630936240000|2021-09-06 13:50:40|12150.91|12150.91|12151.46|12151.46|12151.46|12151.46|12150.88|12150.88|0
1630936250000|2021-09-06 13:50:50|12151.63|12151.63|12151.97|12151.97|12151.97|12151.97|12151.63|12151.63|0
1630936260000|2021-09-06 13:51:00|12152.38|12152.38|12151.55|12151.55|12152.38|12152.38|12149.1|12149.1|0
1630936270000|2021-09-06 13:51:10|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|12152.56|0
1630936280000|2021-09-06 13:51:20|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|0
1630936290000|2021-09-06 13:51:30|12154.22|12154.22|12154.63|12154.63|12154.63|12154.63|12154.22|12154.22|0
1630936300000|2021-09-06 13:51:40|12155.44|12155.44|12155.85|12155.85|12155.85|12155.85|12155.44|12155.44|0
1630936310000|2021-09-06 13:51:50|12156.26|12156.26|12156.67|12156.67|12156.67|12156.67|12156.26|12156.26|0
1630936320000|2021-09-06 13:52:00|12155.85|12155.85|12157.15|12157.15|12157.15|12157.15|12155.44|12155.44|0
1630936330000|2021-09-06 13:52:10|12155.92|12155.92|12155.7|12155.7|12155.92|12155.92|12155.7|12155.7|0
1630936350000|2021-09-06 13:52:30|12155.6|12155.6|12155.6|12155.6|12155.6|12155.6|12155.6|12155.6|0
1630936370000|2021-09-06 13:52:50|12155.74|12155.74|12155.74|12155.74|12155.74|12155.74|12155.74|12155.74|0
1630936390000|2021-09-06 13:53:10|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|12155.91|0
1630936400000|2021-09-06 13:53:20|12156.06|12156.06|12156.47|12156.47|12156.47|12156.47|12156.06|12156.06|0
1630936430000|2021-09-06 13:53:50|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|0
1630936440000|2021-09-06 13:54:00|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|12156.29|0
1630936470000|2021-09-06 13:54:30|12156.46|12156.46|12156.29|12156.29|12156.46|12156.46|12156.05|12156.05|0
1630936480000|2021-09-06 13:54:40|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|0
1630936490000|2021-09-06 13:54:50|12156.63|12156.63|12156.63|12156.63|12156.63|12156.63|12156.63|12156.63|0
1630936500000|2021-09-06 13:55:00|12156.96|12156.96|12157.59|12157.59|12157.59|12157.59|12156.96|12156.96|0
1630936510000|2021-09-06 13:55:10|12157.42|12157.42|12160.03|12160.03|12160.03|12160.03|12157.42|12157.42|0
1630936520000|2021-09-06 13:55:20|12160.38|12160.38|12160.38|12160.38|12160.38|12160.38|12160.38|12160.38|0
1630936530000|2021-09-06 13:55:30|12160.79|12160.79|12160.34|12160.34|12160.79|12160.79|12160.17|12160.17|0
1630936540000|2021-09-06 13:55:40|12160.21|12160.21|12160.21|12160.21|12160.21|12160.21|12160.21|12160.21|0
1630936550000|2021-09-06 13:55:50|12159.97|12159.97|12160.36|12160.36|12160.36|12160.36|12159.97|12159.97|0
1630936560000|2021-09-06 13:56:00|12160.19|12160.19|12160.02|12160.02|12160.19|12160.19|12160.02|12160.02|0
1630936570000|2021-09-06 13:56:10|12159.61|12159.61|12160.02|12160.02|12160.02|12160.02|12159.61|12159.61|0
1630936590000|2021-09-06 13:56:30|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|0
1630936600000|2021-09-06 13:56:40|12159.94|12159.94|12160.37|12160.37|12160.37|12160.37|12159.94|12159.94|0
1630936610000|2021-09-06 13:56:50|12160.54|12160.54|12159.72|12159.72|12160.54|12160.54|12159.72|12159.72|0
1630936630000|2021-09-06 13:57:10|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|0
1630936650000|2021-09-06 13:57:30|12159.31|12159.31|12159.31|12159.31|12159.31|12159.31|12159.31|12159.31|0
1630936670000|2021-09-06 13:57:50|12158.31|12158.31|12157.78|12157.78|12158.31|12158.31|12157.78|12157.78|0
1630936680000|2021-09-06 13:58:00|12157.63|12157.63|12157.47|12157.47|12157.63|12157.63|12157.47|12157.47|0
1630936690000|2021-09-06 13:58:10|12157.45|12157.45|12157.45|12157.45|12157.45|12157.45|12157.45|12157.45|0
1630936720000|2021-09-06 13:58:40|12157.86|12157.86|12158.27|12158.27|12158.27|12158.27|12157.86|12157.86|0
1630936730000|2021-09-06 13:58:50|12158.68|12158.68|12160.09|12160.09|12160.09|12160.09|12158.68|12158.68|0
1630936740000|2021-09-06 13:59:00|12160.11|12160.11|12160.11|12160.11|12160.11|12160.11|12160.11|12160.11|0
1630936750000|2021-09-06 13:59:10|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|12159.95|0
1630936770000|2021-09-06 13:59:30|12161.18|12161.18|12161.33|12161.33|12161.33|12161.33|12161.18|12161.18|0
1630936790000|2021-09-06 13:59:50|12158.87|12158.87|12158.63|12158.63|12158.87|12158.87|12158.63|12158.63|0
1630936800000|2021-09-06 14:00:00|12158.64|12158.64|12163.31|12163.31|12163.31|12163.31|12158.64|12158.64|0
1630936840000|2021-09-06 14:00:40|12163.1|12163.1|12161.87|12161.87|12163.1|12163.1|12161.87|12161.87|0
1630936860000|2021-09-06 14:01:00|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|12162.04|0
1630936880000|2021-09-06 14:01:20|12162.08|12162.08|12161.97|12161.97|12162.08|12162.08|12161.95|12161.95|0
1630936890000|2021-09-06 14:01:30|12162.02|12162.02|12161.94|12161.94|12162.02|12162.02|12161.94|12161.94|0
1630936900000|2021-09-06 14:01:40|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|0
1630936920000|2021-09-06 14:02:00|12161.39|12161.39|12161.6|12161.6|12161.6|12161.6|12161.37|12161.37|0
1630936950000|2021-09-06 14:02:30|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|12162.83|0
1630936960000|2021-09-06 14:02:40|12162.75|12162.75|12162.75|12162.75|12162.75|12162.75|12162.75|12162.75|0
1630936970000|2021-09-06 14:02:50|12163.16|12163.16|12163.16|12163.16|12163.16|12163.16|12163.16|12163.16|0
1630936980000|2021-09-06 14:03:00|12164.39|12164.39|12164.39|12164.39|12164.39|12164.39|12164.39|12164.39|0
1630936990000|2021-09-06 14:03:10|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|0
1630937000000|2021-09-06 14:03:20|12164.74|12164.74|12168.33|12168.33|12168.33|12168.33|12164.74|12164.74|0
1630937010000|2021-09-06 14:03:30|12168.5|12168.5|12168.71|12168.71|12168.71|12168.71|12168.5|12168.5|0
1630937020000|2021-09-06 14:03:40|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|12168.79|0
1630937040000|2021-09-06 14:04:00|12169.06|12169.06|12169.77|12169.77|12169.77|12169.77|12169.06|12169.06|0
1630937050000|2021-09-06 14:04:10|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1630937060000|2021-09-06 14:04:20|12170.99|12170.99|12170.99|12170.99|12170.99|12170.99|12170.99|12170.99|0
1630937070000|2021-09-06 14:04:30|12171.81|12171.81|12172.38|12172.38|12172.59|12172.59|12171.81|12171.81|0
1630937080000|2021-09-06 14:04:40|12172.73|12172.73|12173.27|12173.27|12173.27|12173.27|12172.73|12172.73|0
1630937090000|2021-09-06 14:04:50|12173.32|12173.32|12174.14|12174.14|12174.14|12174.14|12173.32|12173.32|0
1630937100000|2021-09-06 14:05:00|12175.14|12175.14|12176.38|12176.38|12176.38|12176.38|12175.14|12175.14|0
1630937120000|2021-09-06 14:05:20|12176.78|12176.78|12176.78|12176.78|12176.78|12176.78|12176.78|12176.78|0
1630937130000|2021-09-06 14:05:30|12177.04|12177.04|12176.87|12176.87|12177.04|12177.04|12176.87|12176.87|0
1630937140000|2021-09-06 14:05:40|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|0
1630937150000|2021-09-06 14:05:50|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|0
1630937160000|2021-09-06 14:06:00|12177.03|12177.03|12177.16|12177.16|12177.16|12177.16|12177.03|12177.03|0
1630937170000|2021-09-06 14:06:10|12176.34|12176.34|12174.21|12174.21|12176.34|12176.34|12174.21|12174.21|0
1630937180000|2021-09-06 14:06:20|12174.43|12174.43|12174.43|12174.43|12174.43|12174.43|12174.43|12174.43|0
1630937190000|2021-09-06 14:06:30|12174.07|12174.07|12174.07|12174.07|12174.07|12174.07|12174.07|12174.07|0
1630937200000|2021-09-06 14:06:40|12174.31|12174.31|12174.55|12174.55|12174.55|12174.55|12174.31|12174.31|0
1630937210000|2021-09-06 14:06:50|12174.14|12174.14|12173.81|12173.81|12174.14|12174.14|12173.81|12173.81|0
1630937220000|2021-09-06 14:07:00|12173.64|12173.64|12174.65|12174.65|12175.06|12175.06|12173.64|12173.64|0
1630937230000|2021-09-06 14:07:10|12175.06|12175.06|12174.65|12174.65|12175.06|12175.06|12174.65|12174.65|0
1630937240000|2021-09-06 14:07:20|12174.7|12174.7|12174.85|12174.85|12175.11|12175.11|12174.7|12174.7|0
1630937250000|2021-09-06 14:07:30|12175.26|12175.26|12176.81|12176.81|12176.81|12176.81|12175.26|12175.26|0
1630937260000|2021-09-06 14:07:40|12176.59|12176.59|12176.59|12176.59|12176.59|12176.59|12176.59|12176.59|0
1630937270000|2021-09-06 14:07:50|12177|12177|12178.65|12178.65|12178.65|12178.65|12177|12177|0
1630937280000|2021-09-06 14:08:00|12179.36|12179.36|12179.71|12179.71|12179.71|12179.71|12179.36|12179.36|0
1630937290000|2021-09-06 14:08:10|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|0
1630937300000|2021-09-06 14:08:20|12181.02|12181.02|12181.02|12181.02|12181.02|12181.02|12181.02|12181.02|0
1630937310000|2021-09-06 14:08:30|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|0
1630937330000|2021-09-06 14:08:50|12180.64|12180.64|12180.64|12180.64|12180.64|12180.64|12180.64|12180.64|0
1630937350000|2021-09-06 14:09:10|12180.56|12180.56|12180.56|12180.56|12180.56|12180.56|12180.56|12180.56|0
1630937370000|2021-09-06 14:09:30|12180.39|12180.39|12179.31|12179.31|12180.39|12180.39|12178.13|12178.13|0
1630937380000|2021-09-06 14:09:40|12179.25|12179.25|12179.25|12179.25|12179.25|12179.25|12179.25|12179.25|0
1630937400000|2021-09-06 14:10:00|12180.26|12180.26|12180.26|12180.26|12180.26|12180.26|12180.26|12180.26|0
1630937410000|2021-09-06 14:10:10|12180.67|12180.67|12180.36|12180.36|12180.67|12180.67|12180.36|12180.36|0
1630937420000|2021-09-06 14:10:20|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|12179.35|0
1630937440000|2021-09-06 14:10:40|12178.84|12178.84|12178.84|12178.84|12178.84|12178.84|12178.84|12178.84|0
1630937470000|2021-09-06 14:11:10|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|0
1630937480000|2021-09-06 14:11:20|12179.63|12179.63|12179.63|12179.63|12179.63|12179.63|12179.63|12179.63|0
1630937510000|2021-09-06 14:11:50|12179.83|12179.83|12179.83|12179.83|12179.83|12179.83|12179.83|12179.83|0
1630937520000|2021-09-06 14:12:00|12179.49|12179.49|12179.65|12179.65|12179.65|12179.65|12179.32|12179.32|0
1630937530000|2021-09-06 14:12:10|12179.7|12179.7|12179.91|12179.91|12179.91|12179.91|12179.7|12179.7|0
1630937560000|2021-09-06 14:12:40|12179.97|12179.97|12179.97|12179.97|12179.97|12179.97|12179.97|12179.97|0
1630937580000|2021-09-06 14:13:00|12180.16|12180.16|12180.16|12180.16|12180.16|12180.16|12180.16|12180.16|0
1630937590000|2021-09-06 14:13:10|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|12180.33|0
1630937600000|2021-09-06 14:13:20|12180.51|12180.51|12180.51|12180.51|12180.51|12180.51|12180.51|12180.51|0
1630937610000|2021-09-06 14:13:30|12181.75|12181.75|12180.51|12180.51|12181.75|12181.75|12180.51|12180.51|0
1630937630000|2021-09-06 14:13:50|12181.52|12181.52|12182.53|12182.53|12182.53|12182.53|12181.52|12181.52|0
1630937640000|2021-09-06 14:14:00|12182.27|12182.27|12182.63|12182.63|12182.63|12182.63|12182.27|12182.27|0
1630937660000|2021-09-06 14:14:20|12184.64|12184.64|12183.41|12183.41|12184.64|12184.64|12183.41|12183.41|0
1630937670000|2021-09-06 14:14:30|12183.2|12183.2|12183.61|12183.61|12183.61|12183.61|12183.2|12183.2|0
1630937690000|2021-09-06 14:14:50|12183.37|12183.37|12182.96|12182.96|12183.37|12183.37|12182.96|12182.96|0
1630937700000|2021-09-06 14:15:00|12183.17|12183.17|12182.79|12182.79|12183.8|12183.8|12182.79|12182.79|0
1630937710000|2021-09-06 14:15:10|12182.44|12182.44|12182.4|12182.4|12182.44|12182.44|12182.35|12182.35|0
1630937730000|2021-09-06 14:15:30|12181.4|12181.4|12180.58|12180.58|12181.4|12181.4|12180.58|12180.58|0
1630937740000|2021-09-06 14:15:40|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|0
1630937750000|2021-09-06 14:15:50|12180.71|12180.71|12180.64|12180.64|12180.71|12180.71|12180.64|12180.64|0
1630937760000|2021-09-06 14:16:00|12179.41|12179.41|12179.82|12179.82|12179.82|12179.82|12179.41|12179.41|0
1630937770000|2021-09-06 14:16:10|12180.15|12180.15|12180.11|12180.11|12180.15|12180.15|12180.11|12180.11|0
1630937780000|2021-09-06 14:16:20|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|12179.11|0
1630937790000|2021-09-06 14:16:30|12178.95|12178.95|12178.74|12178.74|12178.95|12178.95|12178.74|12178.74|0
1630937800000|2021-09-06 14:16:40|12177.73|12177.73|12177.51|12177.51|12177.73|12177.73|12177.51|12177.51|0
1630937810000|2021-09-06 14:16:50|12177.75|12177.75|12178.16|12178.16|12178.16|12178.16|12177.75|12177.75|0
1630937820000|2021-09-06 14:17:00|12178.06|12178.06|12178.06|12178.06|12178.06|12178.06|12178.06|12178.06|0
1630937830000|2021-09-06 14:17:10|12178|12178|12177.24|12177.24|12178|12178|12177.24|12177.24|0
1630937850000|2021-09-06 14:17:30|12177.07|12177.07|12177.07|12177.07|12177.07|12177.07|12177.07|12177.07|0
1630937860000|2021-09-06 14:17:40|12176.71|12176.71|12175.35|12175.35|12176.71|12176.71|12175.35|12175.35|0
1630937880000|2021-09-06 14:18:00|12175.18|12175.18|12175.59|12175.59|12175.59|12175.59|12175.18|12175.18|0
1630937890000|2021-09-06 14:18:10|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|12175.18|0
1630937900000|2021-09-06 14:18:20|12173.95|12173.95|12174.17|12174.17|12174.17|12174.17|12173.95|12173.95|0
1630937920000|2021-09-06 14:18:40|12175.17|12175.17|12175.17|12175.17|12175.17|12175.17|12175.17|12175.17|0
1630937930000|2021-09-06 14:18:50|12174.17|12174.17|12174.17|12174.17|12174.17|12174.17|12174.17|12174.17|0
1630937940000|2021-09-06 14:19:00|12174.02|12174.02|12173.87|12173.87|12174.02|12174.02|12173.87|12173.87|0
1630937950000|2021-09-06 14:19:10|12174.28|12174.28|12174.28|12174.28|12174.28|12174.28|12174.28|12174.28|0
1630937970000|2021-09-06 14:19:30|12173.28|12173.28|12173.28|12173.28|12173.28|12173.28|12173.28|12173.28|0
1630937990000|2021-09-06 14:19:50|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|0
1630938000000|2021-09-06 14:20:00|12172.63|12172.63|12173.81|12173.81|12174.08|12174.08|12172.63|12172.63|0
1630938060000|2021-09-06 14:21:00|12176.27|12176.27|12176.27|12176.27|12176.27|12176.27|12175.04|12175.04|0
1630938070000|2021-09-06 14:21:10|12175.04|12175.04|12174.84|12174.84|12175.04|12175.04|12174.84|12174.84|0
1630938110000|2021-09-06 14:21:50|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|0
1630938130000|2021-09-06 14:22:10|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|0
1630938140000|2021-09-06 14:22:20|12174.3|12174.3|12175.48|12175.48|12175.48|12175.48|12174.3|12174.3|0
1630938160000|2021-09-06 14:22:40|12175.62|12175.62|12175.46|12175.46|12175.62|12175.62|12175.46|12175.46|0
1630938170000|2021-09-06 14:22:50|12175.41|12175.41|12175.17|12175.17|12175.41|12175.41|12175.17|12175.17|0
1630938180000|2021-09-06 14:23:00|12175.58|12175.58|12172.11|12172.11|12175.58|12175.58|12172.11|12172.11|0
1630938190000|2021-09-06 14:23:10|12172.21|12172.21|12171.26|12171.26|12172.21|12172.21|12171.26|12171.26|0
1630938200000|2021-09-06 14:23:20|12170.85|12170.85|12170.8|12170.8|12170.85|12170.85|12170.8|12170.8|0
1630938210000|2021-09-06 14:23:30|12171.21|12171.21|12172.02|12172.02|12172.02|12172.02|12171.21|12171.21|0
1630938220000|2021-09-06 14:23:40|12173.03|12173.03|12176.9|12176.9|12176.9|12176.9|12173.03|12173.03|0
1630938230000|2021-09-06 14:23:50|12177.33|12177.33|12177.33|12177.33|12177.33|12177.33|12177.33|12177.33|0
1630938240000|2021-09-06 14:24:00|12177.36|12177.36|12178|12178|12178|12178|12177.28|12177.28|0
1630938260000|2021-09-06 14:24:20|12178.21|12178.21|12178.21|12178.21|12178.21|12178.21|12178.21|12178.21|0
1630938270000|2021-09-06 14:24:30|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|12178.62|0
1630938280000|2021-09-06 14:24:40|12178.21|12178.21|12178.08|12178.08|12178.21|12178.21|12178.08|12178.08|0
1630938290000|2021-09-06 14:24:50|12178.21|12178.21|12178.3|12178.3|12178.3|12178.3|12178.08|12178.08|0
1630938300000|2021-09-06 14:25:00|12178.52|12178.52|12178.33|12178.33|12178.69|12178.69|12178.12|12178.12|0
1630938310000|2021-09-06 14:25:10|12177.68|12177.68|12176.44|12176.44|12177.89|12177.89|12176.44|12176.44|0
1630938320000|2021-09-06 14:25:20|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|0
1630938330000|2021-09-06 14:25:30|12176.3|12176.3|12176.3|12176.3|12176.3|12176.3|12176.3|12176.3|0
1630938340000|2021-09-06 14:25:40|12177.53|12177.53|12178.76|12178.76|12178.76|12178.76|12177.53|12177.53|0
1630938360000|2021-09-06 14:26:00|12178.97|12178.97|12178.81|12178.81|12178.97|12178.97|12178.81|12178.81|0
1630938370000|2021-09-06 14:26:10|12179.03|12179.03|12180.26|12180.26|12180.26|12180.26|12179.03|12179.03|0
1630938380000|2021-09-06 14:26:20|12180.21|12180.21|12180.87|12180.87|12180.87|12180.87|12180.21|12180.21|0
1630938390000|2021-09-06 14:26:30|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|0
1630938410000|2021-09-06 14:26:50|12180.63|12180.63|12180.2|12180.2|12180.63|12180.63|12180.2|12180.2|0
1630938430000|2021-09-06 14:27:10|12180.61|12180.61|12180.86|12180.86|12180.86|12180.86|12180.61|12180.61|0
1630938450000|2021-09-06 14:27:30|12180.6|12180.6|12181.44|12181.44|12181.44|12181.44|12180.6|12180.6|0
1630938460000|2021-09-06 14:27:40|12182.67|12182.67|12183.49|12183.49|12183.49|12183.49|12182.26|12182.26|0
1630938470000|2021-09-06 14:27:50|12183.66|12183.66|12182.1|12182.1|12183.66|12183.66|12181.89|12181.89|0
1630938490000|2021-09-06 14:28:10|12182.31|12182.31|12182.1|12182.1|12182.31|12182.31|12182.1|12182.1|0
1630938500000|2021-09-06 14:28:20|12182.18|12182.18|12182.18|12182.18|12182.18|12182.18|12182.18|12182.18|0
1630938510000|2021-09-06 14:28:30|12182.31|12182.31|12181.79|12181.79|12182.31|12182.31|12181.79|12181.79|0
1630938520000|2021-09-06 14:28:40|12181.72|12181.72|12180.71|12180.71|12181.72|12181.72|12180.71|12180.71|0
1630938530000|2021-09-06 14:28:50|12180.51|12180.51|12180.56|12180.56|12180.56|12180.56|12180.25|12180.25|0
1630938540000|2021-09-06 14:29:00|12180.25|12180.25|12180.25|12180.25|12180.25|12180.25|12180.25|12180.25|0
1630938550000|2021-09-06 14:29:10|12180.12|12180.12|12180.85|12180.85|12180.85|12180.85|12180.12|12180.12|0
1630938560000|2021-09-06 14:29:20|12181.21|12181.21|12181.26|12181.26|12181.26|12181.26|12181.21|12181.21|0
1630938570000|2021-09-06 14:29:30|12181.34|12181.34|12181.44|12181.44|12181.44|12181.44|12181.34|12181.34|0
1630938590000|2021-09-06 14:29:50|12181.85|12181.85|12181.85|12181.85|12181.85|12181.85|12181.85|12181.85|0
1630938600000|2021-09-06 14:30:00|12181.74|12181.74|12181.74|12181.74|12181.74|12181.74|12181.74|12181.74|0
1630938610000|2021-09-06 14:30:10|12181.96|12181.96|12181.74|12181.74|12181.96|12181.96|12181.74|12181.74|0
1630938620000|2021-09-06 14:30:20|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|12181.82|0
1630938640000|2021-09-06 14:30:40|12181.65|12181.65|12181.65|12181.65|12181.65|12181.65|12181.65|12181.65|0
1630938650000|2021-09-06 14:30:50|12181.43|12181.43|12181.43|12181.43|12181.43|12181.43|12181.43|12181.43|0
1630938660000|2021-09-06 14:31:00|12181.26|12181.26|12183.83|12183.83|12183.83|12183.83|12179.59|12179.59|0
1630938670000|2021-09-06 14:31:10|12182.6|12182.6|12183.98|12183.98|12183.98|12183.98|12182.6|12182.6|0
1630938700000|2021-09-06 14:31:40|12184.34|12184.34|12184.69|12184.69|12184.69|12184.69|12184.34|12184.34|0
1630938710000|2021-09-06 14:31:50|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|0
1630938720000|2021-09-06 14:32:00|12184.69|12184.69|12184|12184|12184.69|12184.69|12184|12184|0
1630938730000|2021-09-06 14:32:10|12183.92|12183.92|12182.91|12182.91|12183.92|12183.92|12181.68|12181.68|0
1630938740000|2021-09-06 14:32:20|12183.32|12183.32|12183.4|12183.4|12183.4|12183.4|12183.32|12183.32|0
1630938790000|2021-09-06 14:33:10|12183.48|12183.48|12183.4|12183.4|12183.48|12183.48|12183.4|12183.4|0
1630938800000|2021-09-06 14:33:20|12183.81|12183.81|12183.81|12183.81|12183.81|12183.81|12183.81|12183.81|0
1630938810000|2021-09-06 14:33:30|12183.59|12183.59|12183.59|12183.59|12183.59|12183.59|12183.59|12183.59|0
1630938820000|2021-09-06 14:33:40|12184.82|12184.82|12184.82|12184.82|12184.82|12184.82|12184.82|12184.82|0
1630938830000|2021-09-06 14:33:50|12184.99|12184.99|12185.48|12185.48|12185.48|12185.48|12184.99|12184.99|0
1630938840000|2021-09-06 14:34:00|12185.69|12185.69|12185.91|12185.91|12185.91|12185.91|12185.69|12185.69|0
1630938870000|2021-09-06 14:34:30|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|12185.69|0
1630938880000|2021-09-06 14:34:40|12185.48|12185.48|12183.78|12183.78|12185.48|12185.48|12182.76|12182.76|0
1630938890000|2021-09-06 14:34:50|12183.85|12183.85|12183.85|12183.85|12183.85|12183.85|12183.85|12183.85|0
1630938910000|2021-09-06 14:35:10|12183.98|12183.98|12183.98|12183.98|12183.98|12183.98|12183.98|12183.98|0
1630938930000|2021-09-06 14:35:30|12184.39|12184.39|12184.39|12184.39|12184.39|12184.39|12184.39|12184.39|0
1630938940000|2021-09-06 14:35:40|12184.8|12184.8|12183.79|12183.79|12184.8|12184.8|12183.79|12183.79|0
1630938960000|2021-09-06 14:36:00|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|12182.98|0
1630939000000|2021-09-06 14:36:40|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|12182.87|0
1630939020000|2021-09-06 14:37:00|12182.52|12182.52|12182.75|12182.75|12182.75|12182.75|12182.52|12182.52|0
1630939030000|2021-09-06 14:37:10|12182.51|12182.51|12182.46|12182.46|12182.51|12182.51|12182.46|12182.46|0
1630939040000|2021-09-06 14:37:20|12181.05|12181.05|12181.05|12181.05|12181.05|12181.05|12181.05|12181.05|0
1630939070000|2021-09-06 14:37:50|12180.69|12180.69|12180.69|12180.69|12180.69|12180.69|12180.69|12180.69|0
1630939090000|2021-09-06 14:38:10|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|12181.1|0
1630939100000|2021-09-06 14:38:20|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|0
1630939110000|2021-09-06 14:38:30|12179.94|12179.94|12181.56|12181.56|12182.62|12182.62|12179.94|12179.94|0
1630939120000|2021-09-06 14:38:40|12181.2|12181.2|12181.55|12181.55|12181.55|12181.55|12181.2|12181.2|0
1630939130000|2021-09-06 14:38:50|12181.76|12181.76|12181.72|12181.72|12181.93|12181.93|12181.72|12181.72|0
1630939140000|2021-09-06 14:39:00|12182.07|12182.07|12181.55|12181.55|12182.07|12182.07|12181.55|12181.55|0
1630939150000|2021-09-06 14:39:10|12181.04|12181.04|12181.04|12181.04|12182.27|12182.27|12181.04|12181.04|0
1630939160000|2021-09-06 14:39:20|12180.52|12180.52|12179.19|12179.19|12180.52|12180.52|12179.19|12179.19|0
1630939170000|2021-09-06 14:39:30|12179.42|12179.42|12180.92|12180.92|12180.92|12180.92|12179.42|12179.42|0
1630939180000|2021-09-06 14:39:40|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|12180.87|0
1630939200000|2021-09-06 14:40:00|12180.92|12180.92|12180.97|12180.97|12180.97|12180.97|12180.92|12180.92|0
1630939210000|2021-09-06 14:40:10|12180.92|12180.92|12180.92|12180.92|12180.92|12180.92|12180.92|12180.92|0
1630939230000|2021-09-06 14:40:30|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|12180.71|0
1630939240000|2021-09-06 14:40:40|12181.94|12181.94|12182.51|12182.51|12182.51|12182.51|12181.94|12181.94|0
1630939250000|2021-09-06 14:40:50|12182.73|12182.73|12182.32|12182.32|12182.73|12182.73|12182.32|12182.32|0
1630939260000|2021-09-06 14:41:00|12182.15|12182.15|12180.92|12180.92|12182.15|12182.15|12180.75|12180.75|0
1630939270000|2021-09-06 14:41:10|12180.7|12180.7|12180.7|12180.7|12180.7|12180.7|12180.7|12180.7|0
1630939290000|2021-09-06 14:41:30|12179.69|12179.69|12179.48|12179.48|12179.69|12179.69|12179.48|12179.48|0
1630939300000|2021-09-06 14:41:40|12179.43|12179.43|12180.8|12180.8|12180.8|12180.8|12179.43|12179.43|0
1630939320000|2021-09-06 14:42:00|12180.63|12180.63|12180.63|12180.63|12180.63|12180.63|12180.63|12180.63|0
1630939330000|2021-09-06 14:42:10|12181.45|12181.45|12181.45|12181.45|12181.45|12181.45|12181.45|12181.45|0
1630939350000|2021-09-06 14:42:30|12182.68|12182.68|12181.66|12181.66|12182.68|12182.68|12181.45|12181.45|0
1630939360000|2021-09-06 14:42:40|12181.26|12181.26|12181.63|12181.63|12181.63|12181.63|12181.26|12181.26|0
1630939370000|2021-09-06 14:42:50|12181.47|12181.47|12181.47|12181.47|12181.47|12181.47|12181.47|12181.47|0
1630939390000|2021-09-06 14:43:10|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|12181.34|0
1630939430000|2021-09-06 14:43:50|12182.57|12182.57|12183.35|12183.35|12183.35|12183.35|12181.34|12181.34|0
1630939440000|2021-09-06 14:44:00|12183.56|12183.56|12183.56|12183.56|12183.56|12183.56|12183.56|12183.56|0
1630939460000|2021-09-06 14:44:20|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|0
1630939480000|2021-09-06 14:44:40|12185.2|12185.2|12184.79|12184.79|12185.2|12185.2|12184.79|12184.79|0
1630939490000|2021-09-06 14:44:50|12184.38|12184.38|12182.81|12182.81|12184.38|12184.38|12182.81|12182.81|0
1630939500000|2021-09-06 14:45:00|12182.45|12182.45|12182.86|12182.86|12182.86|12182.86|12182.45|12182.45|0
1630939530000|2021-09-06 14:45:30|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|12183.1|0
1630939560000|2021-09-06 14:46:00|12181.87|12181.87|12181.66|12181.66|12181.87|12181.87|12181.66|12181.66|0
1630939570000|2021-09-06 14:46:10|12181.87|12181.87|12180.64|12180.64|12181.87|12181.87|12180.64|12180.64|0
1630939580000|2021-09-06 14:46:20|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|12180.43|0
1630939590000|2021-09-06 14:46:30|12180.6|12180.6|12180.29|12180.29|12180.7|12180.7|12180.29|12180.29|0
1630939610000|2021-09-06 14:46:50|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|12180.24|0
1630939630000|2021-09-06 14:47:10|12180.16|12180.16|12180.24|12180.24|12180.24|12180.24|12180.16|12180.16|0
1630939660000|2021-09-06 14:47:40|12180.48|12180.48|12180.72|12180.72|12180.72|12180.72|12180.48|12180.48|0
1630939680000|2021-09-06 14:48:00|12181.24|12181.24|12181.24|12181.24|12181.24|12181.24|12181.24|12181.24|0
1630939690000|2021-09-06 14:48:10|12182.47|12182.47|12183.51|12183.51|12183.51|12183.51|12182.47|12182.47|0
1630939710000|2021-09-06 14:48:30|12183.3|12183.3|12182.12|12182.12|12183.3|12183.3|12182.12|12182.12|0
1630939720000|2021-09-06 14:48:40|12182.34|12182.34|12182.48|12182.48|12182.48|12182.48|12182.22|12182.22|0
1630939730000|2021-09-06 14:48:50|12183.48|12183.48|12183.08|12183.08|12183.48|12183.48|12183.08|12183.08|0
1630939750000|2021-09-06 14:49:10|12181.85|12181.85|12181.85|12181.85|12181.85|12181.85|12181.85|12181.85|0
1630939760000|2021-09-06 14:49:20|12181.44|12181.44|12181.03|12181.03|12181.44|12181.44|12180.62|12180.62|0
1630939780000|2021-09-06 14:49:40|12181.44|12181.44|12181.44|12181.44|12181.44|12181.44|12181.44|12181.44|0
1630939790000|2021-09-06 14:49:50|12181.36|12181.36|12181.36|12181.36|12181.36|12181.36|12181.36|12181.36|0
1630939830000|2021-09-06 14:50:30|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|12181.2|0
1630939840000|2021-09-06 14:50:40|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|12181.61|0
1630939850000|2021-09-06 14:50:50|12181.71|12181.71|12182.37|12182.37|12182.37|12182.37|12181.71|12181.71|0
1630939870000|2021-09-06 14:51:10|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|0
1630939880000|2021-09-06 14:51:20|12181.93|12181.93|12181.95|12181.95|12181.96|12181.96|12181.84|12181.84|0
1630939890000|2021-09-06 14:51:30|12181.96|12181.96|12181.83|12181.83|12181.96|12181.96|12181.79|12181.79|0
1630939900000|2021-09-06 14:51:40|12181.61|12181.61|12181.2|12181.2|12181.61|12181.61|12181.2|12181.2|0
1630939910000|2021-09-06 14:51:50|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|12180.2|0
1630939920000|2021-09-06 14:52:00|12180.44|12180.44|12180.44|12180.44|12180.44|12180.44|12180.44|12180.44|0
1630939940000|2021-09-06 14:52:20|12180.66|12180.66|12180.87|12180.87|12180.87|12180.87|12180.66|12180.66|0
1630939950000|2021-09-06 14:52:30|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|12180.95|0
1630939960000|2021-09-06 14:52:40|12179.72|12179.72|12179.51|12179.51|12179.72|12179.72|12179.51|12179.51|0
1630939980000|2021-09-06 14:53:00|12179.29|12179.29|12179.05|12179.05|12179.29|12179.29|12179.05|12179.05|0
1630939990000|2021-09-06 14:53:10|12178.69|12178.69|12178.69|12178.69|12178.69|12178.69|12178.69|12178.69|0
1630940000000|2021-09-06 14:53:20|12178.45|12178.45|12178.04|12178.04|12178.45|12178.45|12178.04|12178.04|0
1630940010000|2021-09-06 14:53:30|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|0
1630940020000|2021-09-06 14:53:40|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|0
1630940030000|2021-09-06 14:53:50|12178.01|12178.01|12178.01|12178.01|12178.01|12178.01|12178.01|12178.01|0
1630940040000|2021-09-06 14:54:00|12177.8|12177.8|12177.45|12177.45|12177.8|12177.8|12177.45|12177.45|0
1630940060000|2021-09-06 14:54:20|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|0
1630940070000|2021-09-06 14:54:30|12178.97|12178.97|12179.82|12179.82|12179.82|12179.82|12178.97|12178.97|0
1630940090000|2021-09-06 14:54:50|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|0
1630940100000|2021-09-06 14:55:00|12179.53|12179.53|12179.7|12179.7|12179.7|12179.7|12179.53|12179.53|0
1630940110000|2021-09-06 14:55:10|12179.83|12179.83|12180.94|12180.94|12180.94|12180.94|12179.83|12179.83|0
1630940120000|2021-09-06 14:55:20|12181.12|12181.12|12181.46|12181.46|12181.46|12181.46|12181.12|12181.12|0
1630940140000|2021-09-06 14:55:40|12181.41|12181.41|12181.46|12181.46|12181.46|12181.46|12181.41|12181.41|0
1630940160000|2021-09-06 14:56:00|12183.92|12183.92|12182.69|12182.69|12183.92|12183.92|12182.69|12182.69|0
1630940170000|2021-09-06 14:56:10|12182.84|12182.84|12182.89|12182.89|12182.89|12182.89|12182.84|12182.84|0
1630940180000|2021-09-06 14:56:20|12182.72|12182.72|12182.72|12182.72|12182.72|12182.72|12182.53|12182.53|0
1630940190000|2021-09-06 14:56:30|12183.13|12183.13|12183.54|12183.54|12183.54|12183.54|12183.13|12183.13|0
1630940250000|2021-09-06 14:57:30|12183.59|12183.59|12183.64|12183.64|12183.64|12183.64|12183.59|12183.59|0
1630940270000|2021-09-06 14:57:50|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|0
1630940290000|2021-09-06 14:58:10|12185.14|12185.14|12185.14|12185.14|12185.14|12185.14|12185.14|12185.14|0
1630940300000|2021-09-06 14:58:20|12186.14|12186.14|12187.56|12187.56|12187.56|12187.56|12186.14|12186.14|0
1630940310000|2021-09-06 14:58:30|12187.39|12187.39|12188.39|12188.39|12188.39|12188.39|12187.39|12187.39|0
1630940330000|2021-09-06 14:58:50|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|0
1630940340000|2021-09-06 14:59:00|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|0
1630940350000|2021-09-06 14:59:10|12189.04|12189.04|12189.39|12189.39|12189.39|12189.39|12189.04|12189.04|0
1630940360000|2021-09-06 14:59:20|12190.4|12190.4|12190.99|12190.99|12190.99|12190.99|12190.4|12190.4|0
1630940370000|2021-09-06 14:59:30|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|12191.21|0
1630940380000|2021-09-06 14:59:40|12191.38|12191.38|12191.71|12191.71|12191.71|12191.71|12191.38|12191.38|0
1630940390000|2021-09-06 14:59:50|12191.78|12191.78|12192.02|12192.02|12192.27|12192.27|12191.78|12191.78|0
1630940400000|2021-09-06 15:00:00|12191.85|12191.85|12193.86|12193.86|12193.86|12193.86|12191.85|12191.85|0
1630940410000|2021-09-06 15:00:10|12195.09|12195.09|12195.56|12195.56|12195.56|12195.56|12195.09|12195.09|0
1630940420000|2021-09-06 15:00:20|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|12195.34|0
1630940430000|2021-09-06 15:00:30|12195.26|12195.26|12194.06|12194.06|12195.26|12195.26|12194.06|12194.06|0
1630940460000|2021-09-06 15:01:00|12194.23|12194.23|12194.4|12194.4|12194.4|12194.4|12194.23|12194.23|0
1630940480000|2021-09-06 15:01:20|12194.59|12194.59|12194.18|12194.18|12194.59|12194.59|12194.18|12194.18|0
1630940490000|2021-09-06 15:01:30|12193.83|12193.83|12193.83|12193.83|12193.83|12193.83|12192.82|12192.82|0
1630940500000|2021-09-06 15:01:40|12194.01|12194.01|12195.22|12195.22|12195.22|12195.22|12194.01|12194.01|0
1630940520000|2021-09-06 15:02:00|12195.39|12195.39|12195.82|12195.82|12195.82|12195.82|12195.39|12195.39|0
1630940540000|2021-09-06 15:02:20|12195.71|12195.71|12195.54|12195.54|12195.71|12195.71|12195.27|12195.27|0
1630940560000|2021-09-06 15:02:40|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|12195.47|0
1630940580000|2021-09-06 15:03:00|12195.31|12195.31|12195.61|12195.61|12195.61|12195.61|12195.25|12195.25|0
1630940600000|2021-09-06 15:03:20|12196.43|12196.43|12197.48|12197.48|12197.48|12197.48|12196.43|12196.43|0
1630940610000|2021-09-06 15:03:30|12197.22|12197.22|12197.52|12197.52|12197.52|12197.52|12197|12197|0
1630940620000|2021-09-06 15:03:40|12197.3|12197.3|12197.3|12197.3|12197.3|12197.3|12197.3|12197.3|0
1630940640000|2021-09-06 15:04:00|12197.54|12197.54|12197.1|12197.1|12197.77|12197.77|12197.1|12197.1|0
1630940650000|2021-09-06 15:04:10|12196.74|12196.74|12196.72|12196.72|12197.95|12197.95|12196.72|12196.72|0
1630940670000|2021-09-06 15:04:30|12196.37|12196.37|12196.37|12196.37|12196.37|12196.37|12196.37|12196.37|0
1630940680000|2021-09-06 15:04:40|12196.58|12196.58|12196.13|12196.13|12196.58|12196.58|12196.13|12196.13|0
1630940700000|2021-09-06 15:05:00|12196.05|12196.05|12196.63|12196.63|12196.81|12196.81|12195.89|12195.89|0
1630940710000|2021-09-06 15:05:10|12196.48|12196.48|12196.72|12196.72|12196.72|12196.72|12196.48|12196.48|0
1630940730000|2021-09-06 15:05:30|12196.8|12196.8|12196.63|12196.63|12196.8|12196.8|12196.63|12196.63|0
1630940750000|2021-09-06 15:05:50|12197|12197|12197|12197|12197|12197|12197|12197|0
1630940770000|2021-09-06 15:06:10|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|12196.92|0
1630940780000|2021-09-06 15:06:20|12197.28|12197.28|12197.33|12197.33|12197.33|12197.33|12197.28|12197.28|0
1630940790000|2021-09-06 15:06:30|12197.35|12197.35|12198.85|12198.85|12198.85|12198.85|12197.35|12197.35|0
1630940810000|2021-09-06 15:06:50|12198.7|12198.7|12198.83|12198.83|12198.83|12198.83|12198.7|12198.7|0
1630940820000|2021-09-06 15:07:00|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|0
1630940860000|2021-09-06 15:07:40|12199.48|12199.48|12199.39|12199.39|12199.48|12199.48|12199.39|12199.39|0
1630940880000|2021-09-06 15:08:00|12201.4|12201.4|12201.49|12201.49|12201.76|12201.76|12201.4|12201.4|0
1630940890000|2021-09-06 15:08:10|12201.9|12201.9|12203.27|12203.27|12203.27|12203.27|12201.9|12201.9|0
1630940900000|2021-09-06 15:08:20|12204.28|12204.28|12205.5|12205.5|12205.5|12205.5|12204.28|12204.28|0
1630940920000|2021-09-06 15:08:40|12206.5|12206.5|12206.7|12206.7|12206.7|12206.7|12206.5|12206.5|0
1630940930000|2021-09-06 15:08:50|12207.71|12207.71|12208.02|12208.02|12208.12|12208.12|12207.71|12207.71|0
1630940940000|2021-09-06 15:09:00|12207.5|12207.5|12208.57|12208.57|12208.57|12208.57|12207.5|12207.5|0
1630940950000|2021-09-06 15:09:10|12208.49|12208.49|12208.71|12208.71|12208.71|12208.71|12208.49|12208.49|0
1630940960000|2021-09-06 15:09:20|12208.95|12208.95|12210.17|12210.17|12210.17|12210.17|12208.95|12208.95|0
1630940970000|2021-09-06 15:09:30|12210.52|12210.52|12210.31|12210.31|12210.52|12210.52|12210.31|12210.31|0
1630940980000|2021-09-06 15:09:40|12210.82|12210.82|12211.83|12211.83|12211.83|12211.83|12210.82|12210.82|0
1630940990000|2021-09-06 15:09:50|12211.75|12211.75|12211.85|12211.85|12211.85|12211.85|12211.75|12211.75|0
1630941000000|2021-09-06 15:10:00|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|0
1630941010000|2021-09-06 15:10:10|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|12213.71|0
1630941030000|2021-09-06 15:10:30|12213.63|12213.63|12213.48|12213.48|12213.63|12213.63|12213.48|12213.48|0
1630941040000|2021-09-06 15:10:40|12213.65|12213.65|12212.73|12212.73|12213.73|12213.73|12212.73|12212.73|0
1630941050000|2021-09-06 15:10:50|12212.81|12212.81|12212.9|12212.9|12212.9|12212.9|12212.81|12212.81|0
1630941060000|2021-09-06 15:11:00|12212.95|12212.95|12212.95|12212.95|12212.95|12212.95|12212.95|12212.95|0
1630941080000|2021-09-06 15:11:20|12211.95|12211.95|12213.1|12213.1|12213.1|12213.1|12211.95|12211.95|0
1630941090000|2021-09-06 15:11:30|12214.1|12214.1|12214.51|12214.51|12214.51|12214.51|12214.1|12214.1|0
1630941100000|2021-09-06 15:11:40|12214.65|12214.65|12214.65|12214.65|12214.65|12214.65|12214.65|12214.65|0
1630941110000|2021-09-06 15:11:50|12214.51|12214.51|12211.5|12211.5|12214.51|12214.51|12211.5|12211.5|0
1630941120000|2021-09-06 15:12:00|12210.49|12210.49|12209.67|12209.67|12210.49|12210.49|12209.67|12209.67|0
1630941150000|2021-09-06 15:12:30|12209.8|12209.8|12212.77|12212.77|12212.77|12212.77|12209.75|12209.75|0
1630941160000|2021-09-06 15:12:40|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|12211.76|0
1630941170000|2021-09-06 15:12:50|12210.53|12210.53|12210.12|12210.12|12210.53|12210.53|12210.12|12210.12|0
1630941190000|2021-09-06 15:13:10|12209.12|12209.12|12209.2|12209.2|12209.2|12209.2|12209.12|12209.12|0
1630941210000|2021-09-06 15:13:30|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|12209.03|0
1630941220000|2021-09-06 15:13:40|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|12208.67|0
1630941230000|2021-09-06 15:13:50|12208.46|12208.46|12208.24|12208.24|12208.46|12208.46|12208.24|12208.24|0
1630941240000|2021-09-06 15:14:00|12208.17|12208.17|12209.13|12209.13|12209.13|12209.13|12208.17|12208.17|0
1630941260000|2021-09-06 15:14:20|12209.37|12209.37|12209.57|12209.57|12210|12210|12209.37|12209.37|0
1630941270000|2021-09-06 15:14:30|12209.79|12209.79|12209.86|12209.86|12210|12210|12209.79|12209.79|0
1630941280000|2021-09-06 15:14:40|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|12209.78|0
1630941300000|2021-09-06 15:15:00|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|12209.97|0
1630941310000|2021-09-06 15:15:10|12209.8|12209.8|12209.67|12209.67|12209.8|12209.8|12209.67|12209.67|0
1630941320000|2021-09-06 15:15:20|12209.59|12209.59|12208.73|12208.73|12209.59|12209.59|12208.73|12208.73|0
1630941330000|2021-09-06 15:15:30|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|12208.81|0
1630941340000|2021-09-06 15:15:40|12209|12209|12209.1|12209.1|12209.15|12209.15|12209|12209|0
1630941350000|2021-09-06 15:15:50|12209.2|12209.2|12209.2|12209.2|12210.21|12210.21|12209.2|12209.2|0
1630941370000|2021-09-06 15:16:10|12209.3|12209.3|12209.32|12209.32|12209.32|12209.32|12209.3|12209.3|0
1630941380000|2021-09-06 15:16:20|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|12209.13|0
1630941400000|2021-09-06 15:16:40|12210.14|12210.14|12210.48|12210.48|12210.48|12210.48|12210.14|12210.14|0
1630941420000|2021-09-06 15:17:00|12209.47|12209.47|12208.47|12208.47|12209.47|12209.47|12208.47|12208.47|0
1630941430000|2021-09-06 15:17:10|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|12208.52|0
1630941440000|2021-09-06 15:17:20|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|12208.62|0
1630941450000|2021-09-06 15:17:30|12208.27|12208.27|12208.27|12208.27|12208.27|12208.27|12208.27|12208.27|0
1630941460000|2021-09-06 15:17:40|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|12208.32|0
1630941480000|2021-09-06 15:18:00|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|12208.56|0
1630941500000|2021-09-06 15:18:20|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|12208.78|0
1630941510000|2021-09-06 15:18:30|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|12210.01|0
1630941520000|2021-09-06 15:18:40|12208.78|12208.78|12208.7|12208.7|12208.78|12208.78|12208.62|12208.62|0
1630941530000|2021-09-06 15:18:50|12208.65|12208.65|12209.12|12209.12|12209.12|12209.12|12208.65|12208.65|0
1630941540000|2021-09-06 15:19:00|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|12208.96|0
1630941560000|2021-09-06 15:19:20|12208.55|12208.55|12208.55|12208.55|12208.55|12208.55|12208.55|12208.55|0
1630941570000|2021-09-06 15:19:30|12208.35|12208.35|12208.4|12208.4|12208.4|12208.4|12208.24|12208.24|0
1630941580000|2021-09-06 15:19:40|12208.32|12208.32|12208.11|12208.11|12208.32|12208.32|12208.11|12208.11|0
1630941600000|2021-09-06 15:20:00|12208.07|12208.07|12207.32|12207.32|12208.07|12208.07|12207.32|12207.32|0
1630941610000|2021-09-06 15:20:10|12207.56|12207.56|12207.89|12207.89|12207.97|12207.97|12207.56|12207.56|0
1630941620000|2021-09-06 15:20:20|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|12207.91|0
1630941630000|2021-09-06 15:20:30|12207.68|12207.68|12207.26|12207.26|12207.95|12207.95|12207.26|12207.26|0
1630941640000|2021-09-06 15:20:40|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|12207.39|0
1630941650000|2021-09-06 15:20:50|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|12207.8|0
1630941660000|2021-09-06 15:21:00|12207.63|12207.63|12207.69|12207.69|12207.69|12207.69|12207.61|12207.61|0
1630941680000|2021-09-06 15:21:20|12207.91|12207.91|12209.14|12209.14|12209.14|12209.14|12207.91|12207.91|0
1630941690000|2021-09-06 15:21:30|12208.92|12208.92|12207.92|12207.92|12208.92|12208.92|12207.92|12207.92|0
1630941700000|2021-09-06 15:21:40|12208.09|12208.09|12208.16|12208.16|12208.16|12208.16|12207.73|12207.73|0
1630941720000|2021-09-06 15:22:00|12208.72|12208.72|12208.72|12208.72|12208.72|12208.72|12208.72|12208.72|0
1630941740000|2021-09-06 15:22:20|12209.73|12209.73|12212.32|12212.32|12212.32|12212.32|12209.73|12209.73|0
1630941750000|2021-09-06 15:22:30|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|12212.53|0
1630941760000|2021-09-06 15:22:40|12212.94|12212.94|12212.9|12212.9|12213.06|12213.06|12212.89|12212.89|0
1630941780000|2021-09-06 15:23:00|12212.68|12212.68|12211.5|12211.5|12212.68|12212.68|12211.45|12211.45|0
1630941800000|2021-09-06 15:23:20|12211.55|12211.55|12211.72|12211.72|12211.72|12211.72|12211.55|12211.55|0
1630941810000|2021-09-06 15:23:30|12212.13|12212.13|12211.72|12211.72|12212.13|12212.13|12211.72|12211.72|0
1630941830000|2021-09-06 15:23:50|12211.86|12211.86|12211.46|12211.46|12211.96|12211.96|12211.46|12211.46|0
1630941840000|2021-09-06 15:24:00|12211.29|12211.29|12211.31|12211.31|12211.53|12211.53|12211.29|12211.29|0
1630941850000|2021-09-06 15:24:10|12211.72|12211.72|12211.72|12211.72|12212.95|12212.95|12211.72|12211.72|0
1630941880000|2021-09-06 15:24:40|12211.2|12211.2|12211.2|12211.2|12211.2|12211.2|12211.2|12211.2|0
1630941890000|2021-09-06 15:24:50|12211.42|12211.42|12211.42|12211.42|12211.42|12211.42|12211.42|12211.42|0
1630941900000|2021-09-06 15:25:00|12211.23|12211.23|12211.06|12211.06|12211.46|12211.46|12210.65|12210.65|0
1630941910000|2021-09-06 15:25:10|12211.22|12211.22|12211.17|12211.17|12211.22|12211.22|12210.81|12210.81|0
1630941920000|2021-09-06 15:25:20|12211.2|12211.2|12213.76|12213.76|12213.84|12213.84|12211.2|12211.2|0
1630941930000|2021-09-06 15:25:30|12213.54|12213.54|12213.87|12213.87|12213.87|12213.87|12213.39|12213.39|0
1630941940000|2021-09-06 15:25:40|12213.6|12213.6|12212.52|12212.52|12213.75|12213.75|12212.52|12212.52|0
1630941950000|2021-09-06 15:25:50|12212.47|12212.47|12211.46|12211.46|12212.47|12212.47|12211.46|12211.46|0
1630941960000|2021-09-06 15:26:00|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|12211.7|0
1630941980000|2021-09-06 15:26:20|12211.78|12211.78|12211.8|12211.8|12211.8|12211.8|12211.78|12211.78|0
1630941990000|2021-09-06 15:26:30|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|12210.8|0
1630942000000|2021-09-06 15:26:40|12210.53|12210.53|12210.39|12210.39|12210.53|12210.53|12210.39|12210.39|0
1630942010000|2021-09-06 15:26:50|12211.62|12211.62|12208.8|12208.8|12211.62|12211.62|12208.8|12208.8|0
1630942020000|2021-09-06 15:27:00|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|12209.07|0
1630942030000|2021-09-06 15:27:10|12209.2|12209.2|12209.15|12209.15|12209.2|12209.2|12209.15|12209.15|0
1630942040000|2021-09-06 15:27:20|12209.56|12209.56|12209.71|12209.71|12209.71|12209.71|12209.56|12209.56|0
1630942060000|2021-09-06 15:27:40|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|12209.56|0
1630942070000|2021-09-06 15:27:50|12209.48|12209.48|12208.46|12208.46|12209.48|12209.48|12207.93|12207.93|0
1630942080000|2021-09-06 15:28:00|12208.87|12208.87|12208.2|12208.2|12208.87|12208.87|12208.2|12208.2|0
1630942090000|2021-09-06 15:28:10|12208.12|12208.12|12208.12|12208.12|12208.12|12208.12|12208.12|12208.12|0
1630942100000|2021-09-06 15:28:20|12208.29|12208.29|12208.29|12208.29|12208.29|12208.29|12208.29|12208.29|0
1630942120000|2021-09-06 15:28:40|12208.46|12208.46|12208.32|12208.32|12208.73|12208.73|12208.32|12208.32|0
1630942130000|2021-09-06 15:28:50|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|12208.15|0
1630942140000|2021-09-06 15:29:00|12208.23|12208.23|12207.41|12207.41|12208.23|12208.23|12207.27|12207.27|0
1630942150000|2021-09-06 15:29:10|12207.46|12207.46|12207.83|12207.83|12207.83|12207.83|12207.46|12207.46|0
1630942160000|2021-09-06 15:29:20|12208.24|12208.24|12208.5|12208.5|12208.5|12208.5|12207.89|12207.89|0
1630942170000|2021-09-06 15:29:30|12208.67|12208.67|12209.18|12209.18|12209.6|12209.6|12208.67|12208.67|0
1630942180000|2021-09-06 15:29:40|12208.66|12208.66|12209.02|12209.02|12210.25|12210.25|12208.66|12208.66|0
1630942190000|2021-09-06 15:29:50|12209.53|12209.53|12208.04|12208.04|12209.53|12209.53|12207.38|12207.38|0
1630998900000|2021-09-07 07:15:00|12164.57|12164.57|12164.95|12164.95|12164.95|12164.95|12164.57|12164.57|0
1630998910000|2021-09-07 07:15:10|12165.18|12165.18|12164.94|12164.94|12165.18|12165.18|12164.94|12164.94|0
1630998920000|2021-09-07 07:15:20|12163.94|12163.94|12163.12|12163.12|12163.94|12163.94|12163.12|12163.12|0
1630998930000|2021-09-07 07:15:30|12162.64|12162.64|12161.41|12161.41|12162.64|12162.64|12161.41|12161.41|0
1630998940000|2021-09-07 07:15:40|12163.42|12163.42|12162.18|12162.18|12163.42|12163.42|12162.18|12162.18|0
1630998950000|2021-09-07 07:15:50|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|0
1630998960000|2021-09-07 07:16:00|12161.72|12161.72|12161.94|12161.94|12161.94|12161.94|12161.72|12161.72|0
1630998970000|2021-09-07 07:16:10|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|12162.37|0
1630998990000|2021-09-07 07:16:30|12162.78|12162.78|12164.79|12164.79|12164.79|12164.79|12162.78|12162.78|0
1630999000000|2021-09-07 07:16:40|12165.22|12165.22|12165.22|12165.22|12165.22|12165.22|12165.22|12165.22|0
1630999030000|2021-09-07 07:17:10|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|0
1630999050000|2021-09-07 07:17:30|12167|12167|12164.56|12164.56|12167|12167|12164.56|12164.56|0
1630999060000|2021-09-07 07:17:40|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|0
1630999070000|2021-09-07 07:17:50|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|0
1630999080000|2021-09-07 07:18:00|12164.34|12164.34|12164.34|12164.34|12164.34|12164.34|12164.34|12164.34|0
1630999110000|2021-09-07 07:18:30|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|12164.56|0
1630999130000|2021-09-07 07:18:50|12164.8|12164.8|12165.06|12165.06|12165.06|12165.06|12164.8|12164.8|0
1630999140000|2021-09-07 07:19:00|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|0
1630999150000|2021-09-07 07:19:10|12165.52|12165.52|12165.52|12165.52|12165.52|12165.52|12165.52|12165.52|0
1630999160000|2021-09-07 07:19:20|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|0
1630999180000|2021-09-07 07:19:40|12167.31|12167.31|12167.31|12167.31|12167.31|12167.31|12167.31|12167.31|0
1630999190000|2021-09-07 07:19:50|12168.03|12168.03|12167.03|12167.03|12168.03|12168.03|12167.03|12167.03|0
1630999200000|2021-09-07 07:20:00|12169.04|12169.04|12170.04|12170.04|12170.04|12170.04|12169.04|12169.04|0
1630999210000|2021-09-07 07:20:10|12169.83|12169.83|12171.03|12171.03|12171.03|12171.03|12169.83|12169.83|0
1630999220000|2021-09-07 07:20:20|12170.89|12170.89|12170.6|12170.6|12170.89|12170.89|12170.6|12170.6|0
1630999230000|2021-09-07 07:20:30|12171.61|12171.61|12170.6|12170.6|12171.61|12171.61|12170.6|12170.6|0
1630999240000|2021-09-07 07:20:40|12169.16|12169.16|12169.16|12169.16|12169.16|12169.16|12169.16|12169.16|0
1630999250000|2021-09-07 07:20:50|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|0
1630999260000|2021-09-07 07:21:00|12174.71|12174.71|12176.92|12176.92|12176.92|12176.92|12174.47|12174.47|0
1630999270000|2021-09-07 07:21:10|12177.93|12177.93|12177.93|12177.93|12177.93|12177.93|12177.93|12177.93|0
1630999280000|2021-09-07 07:21:20|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|0
1630999290000|2021-09-07 07:21:30|12178.38|12178.38|12178.38|12178.38|12178.38|12178.38|12178.38|12178.38|0
1630999300000|2021-09-07 07:21:40|12178.9|12178.9|12178.48|12178.48|12178.9|12178.9|12178.26|12178.26|0
1630999360000|2021-09-07 07:22:40|12178.05|12178.05|12178.56|12178.56|12178.56|12178.56|12178.05|12178.05|0
1630999370000|2021-09-07 07:22:50|12176.55|12176.55|12175.54|12175.54|12176.55|12176.55|12175.54|12175.54|0
1630999380000|2021-09-07 07:23:00|12174.54|12174.54|12173.88|12173.88|12174.54|12174.54|12173.72|12173.72|0
1630999390000|2021-09-07 07:23:10|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|0
1630999400000|2021-09-07 07:23:20|12173.81|12173.81|12172.37|12172.37|12173.81|12173.81|12172.37|12172.37|0
1630999410000|2021-09-07 07:23:30|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|0
1630999420000|2021-09-07 07:23:40|12171.49|12171.49|12168.81|12168.81|12171.49|12171.49|12168.81|12168.81|0
1630999430000|2021-09-07 07:23:50|12169.24|12169.24|12168.46|12168.46|12169.46|12169.46|12168.02|12168.02|0
1630999440000|2021-09-07 07:24:00|12168.26|12168.26|12167.68|12167.68|12168.26|12168.26|12167.68|12167.68|0
1630999460000|2021-09-07 07:24:20|12167.25|12167.25|12167.42|12167.42|12167.68|12167.68|12167.25|12167.25|0
1630999500000|2021-09-07 07:25:00|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|12166.89|0
1630999520000|2021-09-07 07:25:20|12169.9|12169.9|12169.9|12169.9|12169.9|12169.9|12169.9|12169.9|0
1630999560000|2021-09-07 07:26:00|12169.73|12169.73|12169.73|12169.73|12169.73|12169.73|12169.73|12169.73|0
1630999570000|2021-09-07 07:26:10|12169.25|12169.25|12168.77|12168.77|12169.25|12169.25|12168.77|12168.77|0
1630999580000|2021-09-07 07:26:20|12169.01|12169.01|12169.01|12169.01|12169.01|12169.01|12168.58|12168.58|0
1630999600000|2021-09-07 07:26:40|12168.66|12168.66|12164.64|12164.64|12168.66|12168.66|12164.64|12164.64|0
1630999620000|2021-09-07 07:27:00|12164.88|12164.88|12164.88|12164.88|12164.88|12164.88|12164.88|12164.88|0
1630999640000|2021-09-07 07:27:20|12165.34|12165.34|12165.16|12165.16|12165.34|12165.34|12165.16|12165.16|0
1630999680000|2021-09-07 07:28:00|12165.37|12165.37|12165.37|12165.37|12165.37|12165.37|12165.37|12165.37|0
1630999690000|2021-09-07 07:28:10|12165.32|12165.32|12168.04|12168.04|12168.04|12168.04|12165.32|12165.32|0
1630999720000|2021-09-07 07:28:40|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|0
1630999750000|2021-09-07 07:29:10|12167.25|12167.25|12167.25|12167.25|12167.25|12167.25|12167.25|12167.25|0
1630999790000|2021-09-07 07:29:50|12167.07|12167.07|12166.3|12166.3|12167.07|12167.07|12166.3|12166.3|0
1630999800000|2021-09-07 07:30:00|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|12166.52|0
1630999810000|2021-09-07 07:30:10|12166.69|12166.69|12165.79|12165.79|12166.69|12166.69|12165.79|12165.79|0
1630999820000|2021-09-07 07:30:20|12166.79|12166.79|12166.79|12166.79|12166.79|12166.79|12166.79|12166.79|0
1630999830000|2021-09-07 07:30:30|12166.71|12166.71|12166.71|12166.71|12166.71|12166.71|12166.71|12166.71|0
1630999840000|2021-09-07 07:30:40|12166.64|12166.64|12166.64|12166.64|12166.64|12166.64|12166.64|12166.64|0
1630999850000|2021-09-07 07:30:50|12167.25|12167.25|12167.92|12167.92|12167.92|12167.92|12167.25|12167.25|0
1630999860000|2021-09-07 07:31:00|12167.7|12167.7|12167.92|12167.92|12168.13|12168.13|12167.7|12167.7|0
1630999890000|2021-09-07 07:31:30|12168.2|12168.2|12168.36|12168.36|12168.36|12168.36|12168.13|12168.13|0
1630999900000|2021-09-07 07:31:40|12168.65|12168.65|12168.73|12168.73|12168.73|12168.73|12168.65|12168.65|0
1630999910000|2021-09-07 07:31:50|12168.12|12168.12|12168.12|12168.12|12168.12|12168.12|12168.12|12168.12|0
1630999930000|2021-09-07 07:32:10|12170.58|12170.58|12169.18|12169.18|12170.58|12170.58|12169.18|12169.18|0
1630999940000|2021-09-07 07:32:20|12169.42|12169.42|12169.42|12169.42|12169.42|12169.42|12169.42|12169.42|0
1630999950000|2021-09-07 07:32:30|12169.25|12169.25|12169.42|12169.42|12169.42|12169.42|12169.25|12169.25|0
1630999960000|2021-09-07 07:32:40|12169.76|12169.76|12167.75|12167.75|12169.76|12169.76|12167.75|12167.75|0
1630999970000|2021-09-07 07:32:50|12167.92|12167.92|12167.92|12167.92|12167.92|12167.92|12167.92|12167.92|0
1630999980000|2021-09-07 07:33:00|12168.17|12168.17|12167.91|12167.91|12168.17|12168.17|12167.91|12167.91|0
1630999990000|2021-09-07 07:33:10|12167.64|12167.64|12166.63|12166.63|12167.64|12167.64|12166.63|12166.63|0
1631000000000|2021-09-07 07:33:20|12167.17|12167.17|12167.49|12167.49|12167.49|12167.49|12167.12|12167.12|0
1631000010000|2021-09-07 07:33:30|12167.06|12167.06|12167.06|12167.06|12167.06|12167.06|12166.63|12166.63|0
1631000020000|2021-09-07 07:33:40|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|0
1631000060000|2021-09-07 07:34:20|12166.65|12166.65|12166.22|12166.22|12166.82|12166.82|12166.22|12166.22|0
1631000070000|2021-09-07 07:34:30|12166.05|12166.05|12166.05|12166.05|12166.05|12166.05|12166.05|12166.05|0
1631000080000|2021-09-07 07:34:40|12164.04|12164.04|12164.04|12164.04|12164.04|12164.04|12164.04|12164.04|0
1631000090000|2021-09-07 07:34:50|12164.26|12164.26|12163.39|12163.39|12164.26|12164.26|12163.17|12163.17|0
1631000100000|2021-09-07 07:35:00|12162.57|12162.57|12162.05|12162.05|12162.57|12162.57|12162.05|12162.05|0
1631000110000|2021-09-07 07:35:10|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|0
1631000160000|2021-09-07 07:36:00|12162.16|12162.16|12162.11|12162.11|12162.16|12162.16|12162.11|12162.11|0
1631000180000|2021-09-07 07:36:20|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|12163.34|0
1631000190000|2021-09-07 07:36:30|12162.11|12162.11|12159.65|12159.65|12162.11|12162.11|12159.65|12159.65|0
1631000220000|2021-09-07 07:37:00|12160.47|12160.47|12160.06|12160.06|12160.47|12160.47|12160.06|12160.06|0
1631000230000|2021-09-07 07:37:10|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|12159.7|0
1631000240000|2021-09-07 07:37:20|12158.99|12158.99|12157.48|12157.48|12158.99|12158.99|12157.48|12157.48|0
1631000280000|2021-09-07 07:38:00|12154.82|12154.82|12156.92|12156.92|12156.92|12156.92|12154.2|12154.2|0
1631000310000|2021-09-07 07:38:30|12157.28|12157.28|12156.27|12156.27|12157.28|12157.28|12156.27|12156.27|0
1631000320000|2021-09-07 07:38:40|12155.27|12155.27|12155.27|12155.27|12155.27|12155.27|12155.27|12155.27|0
1631000330000|2021-09-07 07:38:50|12154.26|12154.26|12154.26|12154.26|12154.26|12154.26|12154.26|12154.26|0
1631000350000|2021-09-07 07:39:10|12155.27|12155.27|12154.24|12154.24|12155.27|12155.27|12154.24|12154.24|0
1631000360000|2021-09-07 07:39:20|12154.07|12154.07|12153.72|12153.72|12154.07|12154.07|12153.72|12153.72|0
1631000370000|2021-09-07 07:39:30|12154.07|12154.07|12155.07|12155.07|12155.07|12155.07|12154.07|12154.07|0
1631000380000|2021-09-07 07:39:40|12155.25|12155.25|12155.25|12155.25|12155.25|12155.25|12155.25|12155.25|0
1631000390000|2021-09-07 07:39:50|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|0
1631000430000|2021-09-07 07:40:30|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|0
1631000440000|2021-09-07 07:40:40|12155.41|12155.41|12155.41|12155.41|12155.41|12155.41|12155.41|12155.41|0
1631000460000|2021-09-07 07:41:00|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|12155.79|0
1631000480000|2021-09-07 07:41:20|12155.66|12155.66|12155.66|12155.66|12155.66|12155.66|12155.66|12155.66|0
1631000490000|2021-09-07 07:41:30|12151.93|12151.93|12151.93|12151.93|12151.93|12151.93|12151.93|12151.93|0
1631000500000|2021-09-07 07:41:40|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|0
1631000510000|2021-09-07 07:41:50|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|12150.61|0
1631000520000|2021-09-07 07:42:00|12150.44|12150.44|12149.91|12149.91|12150.44|12150.44|12149.91|12149.91|0
1631000550000|2021-09-07 07:42:30|12150.01|12150.01|12150.01|12150.01|12150.01|12150.01|12150.01|12150.01|0
1631000560000|2021-09-07 07:42:40|12150.06|12150.06|12148.05|12148.05|12150.06|12150.06|12148.05|12148.05|0
1631000570000|2021-09-07 07:42:50|12148.46|12148.46|12148.99|12148.99|12148.99|12148.99|12148.46|12148.46|0
1631000580000|2021-09-07 07:43:00|12149.18|12149.18|12147.98|12147.98|12149.18|12149.18|12147.33|12147.33|0
1631000590000|2021-09-07 07:43:10|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1631000600000|2021-09-07 07:43:20|12147.22|12147.22|12147.22|12147.22|12147.22|12147.22|12147.22|12147.22|0
1631000640000|2021-09-07 07:44:00|12148.23|12148.23|12148.91|12148.91|12148.91|12148.91|12148.23|12148.23|0
1631000650000|2021-09-07 07:44:10|12149.12|12149.12|12149.12|12149.12|12149.12|12149.12|12149.12|12149.12|0
1631000670000|2021-09-07 07:44:30|12150.5|12150.5|12150.5|12150.5|12150.5|12150.5|12150.5|12150.5|0
1631000680000|2021-09-07 07:44:40|12151.5|12151.5|12151.71|12151.71|12151.71|12151.71|12151.5|12151.5|0
1631000700000|2021-09-07 07:45:00|12152.94|12152.94|12153.45|12153.45|12153.45|12153.45|12152.94|12152.94|0
1631000730000|2021-09-07 07:45:30|12153.94|12153.94|12154.58|12154.58|12154.58|12154.58|12153.94|12153.94|0
1631000740000|2021-09-07 07:45:40|12154.36|12154.36|12154.36|12154.36|12154.36|12154.36|12154.36|12154.36|0
1631000760000|2021-09-07 07:46:00|12154.55|12154.55|12154.55|12154.55|12154.55|12154.55|12154.55|12154.55|0
1631000780000|2021-09-07 07:46:20|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|0
1631000790000|2021-09-07 07:46:30|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|0
1631000800000|2021-09-07 07:46:40|12154.63|12154.63|12154.63|12154.63|12154.63|12154.63|12154.63|12154.63|0
1631000830000|2021-09-07 07:47:10|12154.86|12154.86|12157.32|12157.32|12157.32|12157.32|12154.86|12154.86|0
1631000840000|2021-09-07 07:47:20|12157.44|12157.44|12157.44|12157.44|12157.44|12157.44|12157.44|12157.44|0
1631000850000|2021-09-07 07:47:30|12157.84|12157.84|12158.31|12158.31|12158.31|12158.31|12157.84|12157.84|0
1631000860000|2021-09-07 07:47:40|12157.3|12157.3|12156.3|12156.3|12157.3|12157.3|12156.3|12156.3|0
1631000880000|2021-09-07 07:48:00|12156.71|12156.71|12157.3|12157.3|12157.3|12157.3|12156.3|12156.3|0
1631000910000|2021-09-07 07:48:30|12157.52|12157.52|12158.23|12158.23|12158.23|12158.23|12157.52|12157.52|0
1631000920000|2021-09-07 07:48:40|12158|12158|12158|12158|12158|12158|12158|12158|0
1631000940000|2021-09-07 07:49:00|12158.15|12158.15|12158.23|12158.23|12158.37|12158.37|12158.15|12158.15|0
1631000970000|2021-09-07 07:49:30|12158.36|12158.36|12158.5|12158.5|12158.5|12158.5|12158.36|12158.36|0
1631000990000|2021-09-07 07:49:50|12158.28|12158.28|12158.02|12158.02|12158.28|12158.28|12158.02|12158.02|0
1631001000000|2021-09-07 07:50:00|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|0
1631001010000|2021-09-07 07:50:10|12158.79|12158.79|12158.79|12158.79|12158.79|12158.79|12158.79|12158.79|0
1631001040000|2021-09-07 07:50:40|12158.62|12158.62|12158.79|12158.79|12158.79|12158.79|12158.62|12158.62|0
1631001050000|2021-09-07 07:50:50|12158.57|12158.57|12158.57|12158.57|12158.57|12158.57|12158.57|12158.57|0
1631001060000|2021-09-07 07:51:00|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|12158.84|0
1631001070000|2021-09-07 07:51:10|12159.01|12159.01|12159.18|12159.18|12159.18|12159.18|12159.01|12159.01|0
1631001090000|2021-09-07 07:51:30|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|12159.03|0
1631001100000|2021-09-07 07:51:40|12158.86|12158.86|12158.86|12158.86|12158.86|12158.86|12158.86|12158.86|0
1631001110000|2021-09-07 07:51:50|12160.87|12160.87|12162.09|12162.09|12162.09|12162.09|12160.87|12160.87|0
1631001120000|2021-09-07 07:52:00|12162.33|12162.33|12160.08|12160.08|12162.33|12162.33|12160.08|12160.08|0
1631001160000|2021-09-07 07:52:40|12160.3|12160.3|12160.3|12160.3|12160.3|12160.3|12160.3|12160.3|0
1631001170000|2021-09-07 07:52:50|12161.01|12161.01|12161.87|12161.87|12162.09|12162.09|12161.01|12161.01|0
1631001180000|2021-09-07 07:53:00|12163.11|12163.11|12163.11|12163.11|12163.11|12163.11|12163.11|12163.11|0
1631001210000|2021-09-07 07:53:30|12163.46|12163.46|12163.46|12163.46|12163.46|12163.46|12163.46|12163.46|0
1631001230000|2021-09-07 07:53:50|12162.46|12162.46|12162.46|12162.46|12162.46|12162.46|12162.46|12162.46|0
1631001240000|2021-09-07 07:54:00|12161.45|12161.45|12161.45|12161.45|12161.45|12161.45|12161.45|12161.45|0
1631001250000|2021-09-07 07:54:10|12161.97|12161.97|12161.61|12161.61|12161.97|12161.97|12161.61|12161.61|0
1631001260000|2021-09-07 07:54:20|12161.96|12161.96|12162.12|12162.12|12162.12|12162.12|12161.96|12161.96|0
1631001300000|2021-09-07 07:55:00|12162.74|12162.74|12161.64|12161.64|12162.74|12162.74|12161.64|12161.64|0
1631001310000|2021-09-07 07:55:10|12161.99|12161.99|12161.99|12161.99|12161.99|12161.99|12161.99|12161.99|0
1631001340000|2021-09-07 07:55:40|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|0
1631001350000|2021-09-07 07:55:50|12163.46|12163.46|12163.46|12163.46|12163.46|12163.46|12163.46|12163.46|0
1631001360000|2021-09-07 07:56:00|12163.89|12163.89|12164.11|12164.11|12164.11|12164.11|12163.89|12163.89|0
1631001370000|2021-09-07 07:56:10|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|12165.34|0
1631001380000|2021-09-07 07:56:20|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|12165.56|0
1631001390000|2021-09-07 07:56:30|12165.74|12165.74|12165.74|12165.74|12165.74|12165.74|12165.74|12165.74|0
1631001410000|2021-09-07 07:56:50|12165.34|12165.34|12164.78|12164.78|12165.34|12165.34|12164.78|12164.78|0
1631001420000|2021-09-07 07:57:00|12165.18|12165.18|12165.18|12165.18|12165.18|12165.18|12165.18|12165.18|0
1631001440000|2021-09-07 07:57:20|12165.42|12165.42|12165.58|12165.58|12165.58|12165.58|12165.42|12165.42|0
1631001460000|2021-09-07 07:57:40|12165.69|12165.69|12165.69|12165.69|12165.69|12165.69|12165.69|12165.69|0
1631001480000|2021-09-07 07:58:00|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|0
1631001490000|2021-09-07 07:58:10|12165.72|12165.72|12165.72|12165.72|12165.72|12165.72|12165.72|12165.72|0
1631001530000|2021-09-07 07:58:50|12165.95|12165.95|12165.95|12165.95|12165.95|12165.95|12165.95|12165.95|0
1631001550000|2021-09-07 07:59:10|12165.13|12165.13|12166.02|12166.02|12166.79|12166.79|12165.13|12165.13|0
1631001570000|2021-09-07 07:59:30|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|0
1631001590000|2021-09-07 07:59:50|12165.4|12165.4|12166.22|12166.22|12166.22|12166.22|12165.4|12165.4|0
1631001600000|2021-09-07 08:00:00|12165.98|12165.98|12166.37|12166.37|12166.37|12166.37|12165.36|12165.36|0
1631001610000|2021-09-07 08:00:10|12165.36|12165.36|12165.36|12165.36|12165.36|12165.36|12165.36|12165.36|0
1631001620000|2021-09-07 08:00:20|12166.07|12166.07|12166.07|12166.07|12166.07|12166.07|12166.07|12166.07|0
1631001630000|2021-09-07 08:00:30|12165.83|12165.83|12165.83|12165.83|12165.83|12165.83|12165.83|12165.83|0
1631001650000|2021-09-07 08:00:50|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|12165.49|0
1631001690000|2021-09-07 08:01:30|12164.05|12164.05|12164.05|12164.05|12164.05|12164.05|12164.05|12164.05|0
1631001700000|2021-09-07 08:01:40|12163.54|12163.54|12163.37|12163.37|12163.54|12163.54|12163.37|12163.37|0
1631001730000|2021-09-07 08:02:10|12163.13|12163.13|12162.79|12162.79|12163.13|12163.13|12162.79|12162.79|0
1631001750000|2021-09-07 08:02:30|12162.66|12162.66|12162.19|12162.19|12162.66|12162.66|12162.19|12162.19|0
1631001760000|2021-09-07 08:02:40|12161.73|12161.73|12161.81|12161.81|12161.84|12161.84|12161.58|12161.58|0
1631001770000|2021-09-07 08:02:50|12161.64|12161.64|12158.61|12158.61|12161.64|12161.64|12157.61|12157.61|0
1631001790000|2021-09-07 08:03:10|12158.34|12158.34|12157.42|12157.42|12158.34|12158.34|12157.42|12157.42|0
1631001800000|2021-09-07 08:03:20|12157.78|12157.78|12158.6|12158.6|12158.6|12158.6|12157.78|12157.78|0
1631001810000|2021-09-07 08:03:30|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|12158.73|0
1631001860000|2021-09-07 08:04:20|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|0
1631001880000|2021-09-07 08:04:40|12159.65|12159.65|12160.66|12160.66|12160.66|12160.66|12159.65|12159.65|0
1631001890000|2021-09-07 08:04:50|12161.28|12161.28|12158.81|12158.81|12161.28|12161.28|12158.81|12158.81|0
1631001910000|2021-09-07 08:05:10|12159.03|12159.03|12157.79|12157.79|12159.03|12159.03|12157.79|12157.79|0
1631001920000|2021-09-07 08:05:20|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|0
1631001930000|2021-09-07 08:05:30|12158.43|12158.43|12158.43|12158.43|12158.43|12158.43|12158.43|12158.43|0
1631001960000|2021-09-07 08:06:00|12158.02|12158.02|12158.02|12158.02|12158.02|12158.02|12158.02|12158.02|0
1631001970000|2021-09-07 08:06:10|12157.81|12157.81|12157.81|12157.81|12157.81|12157.81|12157.81|12157.81|0
1631001980000|2021-09-07 08:06:20|12158.22|12158.22|12157.81|12157.81|12158.22|12158.22|12157.81|12157.81|0
1631001990000|2021-09-07 08:06:30|12156.8|12156.8|12156.59|12156.59|12156.8|12156.8|12156.59|12156.59|0
1631002010000|2021-09-07 08:06:50|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|0
1631002020000|2021-09-07 08:07:00|12156.43|12156.43|12156.43|12156.43|12156.43|12156.43|12156.43|12156.43|0
1631002030000|2021-09-07 08:07:10|12156.65|12156.65|12157.06|12157.06|12157.06|12157.06|12156.65|12156.65|0
1631002060000|2021-09-07 08:07:40|12156.65|12156.65|12156.19|12156.19|12156.65|12156.65|12156.11|12156.11|0
1631002070000|2021-09-07 08:07:50|12155.18|12155.18|12155.8|12155.8|12155.8|12155.8|12155.18|12155.18|0
1631002080000|2021-09-07 08:08:00|12155.69|12155.69|12157.7|12157.7|12157.7|12157.7|12155.69|12155.69|0
1631002090000|2021-09-07 08:08:10|12156.69|12156.69|12156.31|12156.31|12157.41|12157.41|12156.31|12156.31|0
1631002100000|2021-09-07 08:08:20|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|0
1631002140000|2021-09-07 08:09:00|12158.4|12158.4|12160.6|12160.6|12160.6|12160.6|12158.4|12158.4|0
1631002150000|2021-09-07 08:09:10|12160.82|12160.82|12161.18|12161.18|12161.18|12161.18|12160.82|12160.82|0
1631002160000|2021-09-07 08:09:20|12161.44|12161.44|12161.2|12161.2|12161.44|12161.44|12161.2|12161.2|0
1631002180000|2021-09-07 08:09:40|12161.05|12161.05|12161|12161|12161.05|12161.05|12161|12161|0
1631002190000|2021-09-07 08:09:50|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|0
1631002210000|2021-09-07 08:10:10|12159.71|12159.71|12157.29|12157.29|12160.12|12160.12|12157.29|12157.29|0
1631002220000|2021-09-07 08:10:20|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|12158.52|0
1631002250000|2021-09-07 08:10:50|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|12158.21|0
1631002260000|2021-09-07 08:11:00|12159.22|12159.22|12159.36|12159.36|12159.54|12159.54|12159.22|12159.22|0
1631002270000|2021-09-07 08:11:10|12159.58|12159.58|12161.59|12161.59|12161.59|12161.59|12159.58|12159.58|0
1631002280000|2021-09-07 08:11:20|12160.59|12160.59|12161.82|12161.82|12161.82|12161.82|12160.59|12160.59|0
1631002290000|2021-09-07 08:11:30|12162.23|12162.23|12162.67|12162.67|12162.67|12162.67|12162.23|12162.23|0
1631002300000|2021-09-07 08:11:40|12162.89|12162.89|12166.29|12166.29|12166.29|12166.29|12162.89|12162.89|0
1631002320000|2021-09-07 08:12:00|12167.36|12167.36|12167.93|12167.93|12168.93|12168.93|12167.36|12167.36|0
1631002370000|2021-09-07 08:12:50|12168.14|12168.14|12170.6|12170.6|12170.6|12170.6|12168.14|12168.14|0
1631002380000|2021-09-07 08:13:00|12170.68|12170.68|12170.99|12170.99|12170.99|12170.99|12170.68|12170.68|0
1631002420000|2021-09-07 08:13:40|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|0
1631002450000|2021-09-07 08:14:10|12171.26|12171.26|12171.97|12171.97|12171.97|12171.97|12171.26|12171.26|0
1631002460000|2021-09-07 08:14:20|12171.26|12171.26|12171.26|12171.26|12171.26|12171.26|12171.26|12171.26|0
1631002500000|2021-09-07 08:15:00|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|12171.07|0
1631002510000|2021-09-07 08:15:10|12171.48|12171.48|12172.29|12172.29|12172.29|12172.29|12171.29|12171.29|0
1631002520000|2021-09-07 08:15:20|12172.51|12172.51|12172.51|12172.51|12172.51|12172.51|12172.51|12172.51|0
1631002530000|2021-09-07 08:15:30|12172.97|12172.97|12172.61|12172.61|12173.4|12173.4|12172.39|12172.39|0
1631002540000|2021-09-07 08:15:40|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|0
1631002550000|2021-09-07 08:15:50|12171.94|12171.94|12171.46|12171.46|12171.94|12171.94|12171.46|12171.46|0
1631002570000|2021-09-07 08:16:10|12171.67|12171.67|12171.94|12171.94|12171.94|12171.94|12171.67|12171.67|0
1631002600000|2021-09-07 08:16:40|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|12171.72|0
1631002620000|2021-09-07 08:17:00|12171.94|12171.94|12172.15|12172.15|12172.15|12172.15|12171.94|12171.94|0
1631002630000|2021-09-07 08:17:10|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|0
1631002660000|2021-09-07 08:17:40|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|0
1631002680000|2021-09-07 08:18:00|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|12172.37|0
1631002730000|2021-09-07 08:18:50|12172.15|12172.15|12169.79|12169.79|12172.15|12172.15|12169.79|12169.79|0
1631002750000|2021-09-07 08:19:10|12170.05|12170.05|12170.05|12170.05|12170.05|12170.05|12170.05|12170.05|0
1631002760000|2021-09-07 08:19:20|12168.82|12168.82|12168.74|12168.74|12168.95|12168.95|12168.74|12168.74|0
1631002780000|2021-09-07 08:19:40|12169.97|12169.97|12172.43|12172.43|12172.43|12172.43|12169.97|12169.97|0
1631002790000|2021-09-07 08:19:50|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|12171.9|0
1631002840000|2021-09-07 08:20:40|12172.03|12172.03|12172.03|12172.03|12172.03|12172.03|12172.03|12172.03|0
1631002850000|2021-09-07 08:20:50|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|12171.21|0
1631002880000|2021-09-07 08:21:20|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|12170.95|0
1631002890000|2021-09-07 08:21:30|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|0
1631002930000|2021-09-07 08:22:10|12172.39|12172.39|12172.39|12172.39|12172.39|12172.39|12172.39|12172.39|0
1631002940000|2021-09-07 08:22:20|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|0
1631002990000|2021-09-07 08:23:10|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|12174.58|0
1631003040000|2021-09-07 08:24:00|12173.35|12173.35|12173.2|12173.2|12173.35|12173.35|12173.2|12173.2|0
1631003050000|2021-09-07 08:24:10|12173.09|12173.09|12173.09|12173.09|12173.09|12173.09|12173.09|12173.09|0
1631003090000|2021-09-07 08:24:50|12173.3|12173.3|12175.76|12175.76|12175.76|12175.76|12173.3|12173.3|0
1631003100000|2021-09-07 08:25:00|12175.53|12175.53|12175.53|12175.53|12175.53|12175.53|12175.53|12175.53|0
1631003120000|2021-09-07 08:25:20|12171.51|12171.51|12171.51|12171.51|12171.51|12171.51|12171.51|12171.51|0
1631003130000|2021-09-07 08:25:30|12170.51|12170.51|12169.28|12169.28|12170.51|12170.51|12169.28|12169.28|0
1631003170000|2021-09-07 08:26:10|12165.25|12165.25|12161.69|12161.69|12165.25|12165.25|12161.69|12161.69|0
1631003180000|2021-09-07 08:26:20|12164.7|12164.7|12164.49|12164.49|12164.7|12164.7|12164.49|12164.49|0
1631003190000|2021-09-07 08:26:30|12163.26|12163.26|12161.99|12161.99|12163.26|12163.26|12161.99|12161.99|0
1631003220000|2021-09-07 08:27:00|12160.98|12160.98|12161.22|12161.22|12161.22|12161.22|12160.98|12160.98|0
1631003230000|2021-09-07 08:27:10|12160.98|12160.98|12160.75|12160.75|12160.98|12160.98|12160.75|12160.75|0
1631003240000|2021-09-07 08:27:20|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|12160.65|0
1631003280000|2021-09-07 08:28:00|12161.36|12161.36|12161.36|12161.36|12161.36|12161.36|12161.36|12161.36|0
1631003290000|2021-09-07 08:28:10|12161.19|12161.19|12160.95|12160.95|12161.19|12161.19|12160.95|12160.95|0
1631003310000|2021-09-07 08:28:30|12161.17|12161.17|12161.47|12161.47|12161.47|12161.47|12161.17|12161.17|0
1631003320000|2021-09-07 08:28:40|12161.3|12161.3|12161.14|12161.14|12161.3|12161.3|12160.87|12160.87|0
1631003340000|2021-09-07 08:29:00|12161.49|12161.49|12161.44|12161.44|12161.49|12161.49|12161.44|12161.44|0
1631003350000|2021-09-07 08:29:10|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|0
1631003380000|2021-09-07 08:29:40|12160.49|12160.49|12159.48|12159.48|12160.49|12160.49|12159.48|12159.48|0
1631003400000|2021-09-07 08:30:00|12159.14|12159.14|12154.06|12154.06|12159.14|12159.14|12154.06|12154.06|0
1631003420000|2021-09-07 08:30:20|12156.07|12156.07|12156.07|12156.07|12156.07|12156.07|12155.07|12155.07|0
1631003430000|2021-09-07 08:30:30|12157.08|12157.08|12156.86|12156.86|12157.08|12157.08|12156.86|12156.86|0
1631003440000|2021-09-07 08:30:40|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|12154.4|0
1631003460000|2021-09-07 08:31:00|12153.39|12153.39|12153.39|12153.39|12153.39|12153.39|12153.39|12153.39|0
1631003500000|2021-09-07 08:31:40|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|12153.61|0
1631003540000|2021-09-07 08:32:20|12154.43|12154.43|12154.78|12154.78|12154.78|12154.78|12154.43|12154.43|0
1631003570000|2021-09-07 08:32:50|12155|12155|12155|12155|12155|12155|12155|12155|0
1631003580000|2021-09-07 08:33:00|12155.26|12155.26|12155.26|12155.26|12155.26|12155.26|12155.26|12155.26|0
1631003600000|2021-09-07 08:33:20|12156.98|12156.98|12156.62|12156.62|12156.98|12156.98|12156.62|12156.62|0
1631003640000|2021-09-07 08:34:00|12156.44|12156.44|12156.44|12156.44|12156.44|12156.44|12156.44|12156.44|0
1631003660000|2021-09-07 08:34:20|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|12156.61|0
1631003670000|2021-09-07 08:34:30|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|12157.43|0
1631003680000|2021-09-07 08:34:40|12157.02|12157.02|12157.28|12157.28|12157.28|12157.28|12157.02|12157.02|0
1631003720000|2021-09-07 08:35:20|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|12156.05|0
1631003760000|2021-09-07 08:36:00|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|12157.05|0
1631003770000|2021-09-07 08:36:10|12157.22|12157.22|12157.22|12157.22|12157.22|12157.22|12157.22|12157.22|0
1631003790000|2021-09-07 08:36:30|12157.17|12157.17|12154.16|12154.16|12157.17|12157.17|12154.16|12154.16|0
1631003800000|2021-09-07 08:36:40|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|12155.16|0
1631003810000|2021-09-07 08:36:50|12154.86|12154.86|12154.91|12154.91|12154.91|12154.91|12154.86|12154.86|0
1631003820000|2021-09-07 08:37:00|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|0
1631003830000|2021-09-07 08:37:10|12155.91|12155.91|12155.7|12155.7|12155.91|12155.91|12155.7|12155.7|0
1631003840000|2021-09-07 08:37:20|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|0
1631003870000|2021-09-07 08:37:50|12155.11|12155.11|12155.11|12155.11|12155.11|12155.11|12155.11|12155.11|0
1631003880000|2021-09-07 08:38:00|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|12155.32|0
1631003890000|2021-09-07 08:38:10|12154.61|12154.61|12154.61|12154.61|12154.61|12154.61|12154.61|12154.61|0
1631003900000|2021-09-07 08:38:20|12153.61|12153.61|12153.45|12153.45|12153.61|12153.61|12153.45|12153.45|0
1631003910000|2021-09-07 08:38:30|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|12153.62|0
1631003950000|2021-09-07 08:39:10|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|12154.85|0
1631003960000|2021-09-07 08:39:20|12154.65|12154.65|12150.96|12150.96|12154.65|12154.65|12150.96|12150.96|0
1631003980000|2021-09-07 08:39:40|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|12151.17|0
1631003990000|2021-09-07 08:39:50|12150.74|12150.74|12151.84|12151.84|12151.84|12151.84|12150.61|12150.61|0
1631004010000|2021-09-07 08:40:10|12152.84|12152.84|12153.85|12153.85|12153.85|12153.85|12152.84|12152.84|0
1631004020000|2021-09-07 08:40:20|12152.84|12152.84|12152.79|12152.79|12153.2|12153.2|12152.79|12152.79|0
1631004050000|2021-09-07 08:40:50|12152.64|12152.64|12153.65|12153.65|12153.65|12153.65|12152.64|12152.64|0
1631004100000|2021-09-07 08:41:40|12153.71|12153.71|12153.84|12153.84|12153.84|12153.84|12153.71|12153.71|0
1631004120000|2021-09-07 08:42:00|12153.62|12153.62|12152.7|12152.7|12153.62|12153.62|12152.7|12152.7|0
1631004130000|2021-09-07 08:42:10|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|12153.7|0
1631004180000|2021-09-07 08:43:00|12153.92|12153.92|12153.92|12153.92|12153.92|12153.92|12153.92|12153.92|0
1631004190000|2021-09-07 08:43:10|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|12154.92|0
1631004200000|2021-09-07 08:43:20|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|0
1631004250000|2021-09-07 08:44:10|12154.71|12154.71|12154.72|12154.72|12154.72|12154.72|12154.71|12154.71|0
1631004310000|2021-09-07 08:45:10|12152|12152|12152|12152|12152|12152|12152|12152|0
1631004320000|2021-09-07 08:45:20|12150.77|12150.77|12150.77|12150.77|12150.77|12150.77|12150.77|12150.77|0
1631004330000|2021-09-07 08:45:30|12149.77|12149.77|12149.77|12149.77|12149.77|12149.77|12149.77|12149.77|0
1631004370000|2021-09-07 08:46:10|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|12149.36|0
1631004390000|2021-09-07 08:46:30|12148.95|12148.95|12148.95|12148.95|12148.95|12148.95|12148.95|12148.95|0
1631004400000|2021-09-07 08:46:40|12147.95|12147.95|12147.79|12147.79|12147.95|12147.95|12147.79|12147.79|0
1631004410000|2021-09-07 08:46:50|12148|12148|12148.24|12148.24|12148.24|12148.24|12148|12148|0
1631004420000|2021-09-07 08:47:00|12148.65|12148.65|12146.64|12146.64|12148.65|12148.65|12146.64|12146.64|0
1631004430000|2021-09-07 08:47:10|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|0
1631004470000|2021-09-07 08:47:50|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|12147.86|0
1631004490000|2021-09-07 08:48:10|12145.85|12145.85|12145.85|12145.85|12145.85|12145.85|12145.63|12145.63|0
1631004520000|2021-09-07 08:48:40|12145.54|12145.54|12145.7|12145.7|12145.7|12145.7|12145.54|12145.54|0
1631004560000|2021-09-07 08:49:20|12144.69|12144.69|12144.61|12144.61|12144.69|12144.69|12144.61|12144.61|0
1631004590000|2021-09-07 08:49:50|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|12145.84|0
1631004600000|2021-09-07 08:50:00|12143.66|12143.66|12141.27|12141.27|12143.66|12143.66|12141.27|12141.27|0
1631004620000|2021-09-07 08:50:20|12140.86|12140.86|12140.45|12140.45|12140.86|12140.86|12140.45|12140.45|0
1631004660000|2021-09-07 08:51:00|12141.68|12141.68|12142.65|12142.65|12142.69|12142.69|12141.68|12141.68|0
1631004670000|2021-09-07 08:51:10|12141.64|12141.64|12142.05|12142.05|12142.05|12142.05|12141.64|12141.64|0
1631004710000|2021-09-07 08:51:50|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|0
1631004730000|2021-09-07 08:52:10|12141.75|12141.75|12141.75|12141.75|12141.75|12141.75|12141.75|12141.75|0
1631004750000|2021-09-07 08:52:30|12142.76|12142.76|12142.76|12142.76|12142.76|12142.76|12142.76|12142.76|0
1631004770000|2021-09-07 08:52:50|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|0
1631004780000|2021-09-07 08:53:00|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|0
1631004800000|2021-09-07 08:53:20|12142.42|12142.42|12142.28|12142.28|12142.42|12142.42|12142.28|12142.28|0
1631004820000|2021-09-07 08:53:40|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|0
1631004850000|2021-09-07 08:54:10|12139.95|12139.95|12141.18|12141.18|12141.18|12141.18|12139.95|12139.95|0
1631004870000|2021-09-07 08:54:30|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|0
1631004900000|2021-09-07 08:55:00|12140.44|12140.44|12140.44|12140.44|12140.44|12140.44|12140.44|12140.44|0
1631004910000|2021-09-07 08:55:10|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|0
1631004920000|2021-09-07 08:55:20|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|12141.41|0
1631004940000|2021-09-07 08:55:40|12141.76|12141.76|12141.42|12141.42|12141.76|12141.76|12141.42|12141.42|0
1631004950000|2021-09-07 08:55:50|12141.9|12141.9|12142.12|12142.12|12142.12|12142.12|12141.9|12141.9|0
1631004960000|2021-09-07 08:56:00|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|12142.3|0
1631004970000|2021-09-07 08:56:10|12142.47|12142.47|12142.58|12142.58|12142.58|12142.58|12142.47|12142.47|0
1631004980000|2021-09-07 08:56:20|12143.61|12143.61|12144.53|12144.53|12144.53|12144.53|12143.09|12143.09|0
1631004990000|2021-09-07 08:56:30|12144.75|12144.75|12144.53|12144.53|12144.75|12144.75|12144.53|12144.53|0
1631005000000|2021-09-07 08:56:40|12144.02|12144.02|12144.02|12144.02|12144.02|12144.02|12144.02|12144.02|0
1631005010000|2021-09-07 08:56:50|12145.25|12145.25|12145.76|12145.76|12145.76|12145.76|12145.25|12145.25|0
1631005020000|2021-09-07 08:57:00|12145.95|12145.95|12146.12|12146.12|12146.12|12146.12|12145.95|12145.95|0
1631005030000|2021-09-07 08:57:10|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|12147.13|0
1631005040000|2021-09-07 08:57:20|12147.21|12147.21|12147.62|12147.62|12147.62|12147.62|12147.21|12147.21|0
1631005080000|2021-09-07 08:58:00|12147.35|12147.35|12147.18|12147.18|12147.35|12147.35|12147.18|12147.18|0
1631005090000|2021-09-07 08:58:10|12147.34|12147.34|12147.82|12147.82|12147.82|12147.82|12147.34|12147.34|0
1631005100000|2021-09-07 08:58:20|12147.68|12147.68|12146.68|12146.68|12147.68|12147.68|12146.68|12146.68|0
1631005110000|2021-09-07 08:58:30|12146.81|12146.81|12146.81|12146.81|12146.81|12146.81|12146.81|12146.81|0
1631005120000|2021-09-07 08:58:40|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|0
1631005140000|2021-09-07 08:59:00|12148.17|12148.17|12148.44|12148.44|12148.44|12148.44|12148.17|12148.17|0
1631005160000|2021-09-07 08:59:20|12148.65|12148.65|12148.41|12148.41|12148.65|12148.65|12148.41|12148.41|0
1631005190000|2021-09-07 08:59:50|12148.56|12148.56|12145.88|12145.88|12148.56|12148.56|12145.82|12145.82|0
1631005200000|2021-09-07 09:00:00|12146.22|12146.22|12146.56|12146.56|12146.56|12146.56|12146.22|12146.22|0
1631005210000|2021-09-07 09:00:10|12146.15|12146.15|12145.15|12145.15|12146.15|12146.15|12145.15|12145.15|0
1631005220000|2021-09-07 09:00:20|12144.91|12144.91|12144.43|12144.43|12144.91|12144.91|12144.43|12144.43|0
1631005240000|2021-09-07 09:00:40|12144.3|12144.3|12144.3|12144.3|12144.3|12144.3|12144.3|12144.3|0
1631005250000|2021-09-07 09:00:50|12144.12|12144.12|12143.69|12143.69|12144.12|12144.12|12143.69|12143.69|0
1631005260000|2021-09-07 09:01:00|12144.1|12144.1|12144.1|12144.1|12144.1|12144.1|12144.1|12144.1|0
1631005270000|2021-09-07 09:01:10|12143.69|12143.69|12143.57|12143.57|12143.69|12143.69|12143.57|12143.57|0
1631005290000|2021-09-07 09:01:30|12143.3|12143.3|12143.3|12143.3|12143.3|12143.3|12143.3|12143.3|0
1631005320000|2021-09-07 09:02:00|12142.74|12142.74|12142.03|12142.03|12142.74|12142.74|12142.03|12142.03|0
1631005330000|2021-09-07 09:02:10|12141.67|12141.67|12142.48|12142.48|12142.78|12142.78|12141.67|12141.67|0
1631005340000|2021-09-07 09:02:20|12142.65|12142.65|12140.73|12140.73|12142.65|12142.65|12140.64|12140.64|0
1631005360000|2021-09-07 09:02:40|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|0
1631005370000|2021-09-07 09:02:50|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|0
1631005380000|2021-09-07 09:03:00|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|12139.53|0
1631005390000|2021-09-07 09:03:10|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|12140.53|0
1631005450000|2021-09-07 09:04:10|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|0
1631005460000|2021-09-07 09:04:20|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|0
1631005470000|2021-09-07 09:04:30|12142.27|12142.27|12142.43|12142.43|12142.43|12142.43|12142.27|12142.27|0
1631005480000|2021-09-07 09:04:40|12142.65|12142.65|12142.82|12142.82|12142.82|12142.82|12142.65|12142.65|0
1631005490000|2021-09-07 09:04:50|12142.34|12142.34|12142.34|12142.34|12142.34|12142.34|12142.34|12142.34|0
1631005500000|2021-09-07 09:05:00|12142.69|12142.69|12141.69|12141.69|12142.69|12142.69|12141.69|12141.69|0
1631005510000|2021-09-07 09:05:10|12140.47|12140.47|12140.25|12140.25|12140.47|12140.47|12140.25|12140.25|0
1631005520000|2021-09-07 09:05:20|12140.49|12140.49|12140.13|12140.13|12140.49|12140.49|12140.13|12140.13|0
1631005530000|2021-09-07 09:05:30|12140.26|12140.26|12140.05|12140.05|12140.26|12140.26|12140.05|12140.05|0
1631005540000|2021-09-07 09:05:40|12140.1|12140.1|12140.12|12140.12|12140.12|12140.12|12140.1|12140.1|0
1631005550000|2021-09-07 09:05:50|12140.29|12140.29|12140.29|12140.29|12140.29|12140.29|12140.29|12140.29|0
1631005560000|2021-09-07 09:06:00|12140.03|12140.03|12139.67|12139.67|12140.03|12140.03|12139.67|12139.67|0
1631005590000|2021-09-07 09:06:30|12139.62|12139.62|12140.63|12140.63|12140.63|12140.63|12139.62|12139.62|0
1631005610000|2021-09-07 09:06:50|12141.06|12141.06|12141.28|12141.28|12141.28|12141.28|12141.06|12141.06|0
1631005630000|2021-09-07 09:07:10|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|12141.31|0
1631005660000|2021-09-07 09:07:40|12141.21|12141.21|12141.45|12141.45|12141.45|12141.45|12141.21|12141.21|0
1631005670000|2021-09-07 09:07:50|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|12141.28|0
1631005690000|2021-09-07 09:08:10|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|12141.03|0
1631005700000|2021-09-07 09:08:20|12140.87|12140.87|12140.87|12140.87|12140.87|12140.87|12140.87|12140.87|0
1631005750000|2021-09-07 09:09:10|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|12140.65|0
1631005800000|2021-09-07 09:10:00|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|0
1631005820000|2021-09-07 09:10:20|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|12141.09|0
1631005850000|2021-09-07 09:10:50|12141.55|12141.55|12138.54|12138.54|12141.55|12141.55|12138.54|12138.54|0
1631005860000|2021-09-07 09:11:00|12137.12|12137.12|12137.12|12137.12|12137.12|12137.12|12136.72|12136.72|0
1631005880000|2021-09-07 09:11:20|12136.92|12136.92|12136.01|12136.01|12137.07|12137.07|12136.01|12136.01|0
1631005890000|2021-09-07 09:11:30|12136.36|12136.36|12136.36|12136.36|12136.36|12136.36|12136.36|12136.36|0
1631005900000|2021-09-07 09:11:40|12137.37|12137.37|12137.37|12137.37|12137.37|12137.37|12137.37|12137.37|0
1631005910000|2021-09-07 09:11:50|12137.11|12137.11|12136.89|12136.89|12137.11|12137.11|12136.89|12136.89|0
1631005920000|2021-09-07 09:12:00|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|12134.88|0
1631005940000|2021-09-07 09:12:20|12133.65|12133.65|12130.93|12130.93|12133.65|12133.65|12130.93|12130.93|0
1631005970000|2021-09-07 09:12:50|12131.07|12131.07|12131.77|12131.77|12131.77|12131.77|12131.07|12131.07|0
1631006040000|2021-09-07 09:14:00|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|0
1631006060000|2021-09-07 09:14:20|12131.31|12131.31|12131.26|12131.26|12131.31|12131.31|12131.26|12131.26|0
1631006070000|2021-09-07 09:14:30|12131.2|12131.2|12131.02|12131.02|12131.2|12131.2|12131.02|12131.02|0
1631006090000|2021-09-07 09:14:50|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|12129.95|0
1631006100000|2021-09-07 09:15:00|12129.78|12129.78|12129.35|12129.35|12129.78|12129.78|12129.35|12129.35|0
1631006110000|2021-09-07 09:15:10|12129.19|12129.19|12129.19|12129.19|12129.19|12129.19|12129.19|12129.19|0
1631006120000|2021-09-07 09:15:20|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|12129.38|0
1631006130000|2021-09-07 09:15:30|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|12128.38|0
1631006150000|2021-09-07 09:15:50|12128.11|12128.11|12127.11|12127.11|12128.11|12128.11|12127.11|12127.11|0
1631006170000|2021-09-07 09:16:10|12127.21|12127.21|12127.21|12127.21|12127.21|12127.21|12127.21|12127.21|0
1631006190000|2021-09-07 09:16:30|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|12127.08|0
1631006210000|2021-09-07 09:16:50|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|12127.3|0
1631006220000|2021-09-07 09:17:00|12127.51|12127.51|12127.38|12127.38|12127.51|12127.51|12127.38|12127.38|0
1631006230000|2021-09-07 09:17:10|12128.39|12128.39|12128.56|12128.56|12128.56|12128.56|12128.39|12128.39|0
1631006240000|2021-09-07 09:17:20|12128.29|12128.29|12128.29|12128.29|12128.29|12128.29|12128.29|12128.29|0
1631006250000|2021-09-07 09:17:30|12128.12|12128.12|12125.11|12125.11|12128.12|12128.12|12125.11|12125.11|0
1631006270000|2021-09-07 09:17:50|12124.49|12124.49|12124.23|12124.23|12124.49|12124.49|12124.23|12124.23|0
1631006280000|2021-09-07 09:18:00|12123.82|12123.82|12123.35|12123.35|12123.82|12123.82|12122.95|12122.95|0
1631006290000|2021-09-07 09:18:10|12123|12123|12122.49|12122.49|12123|12123|12122.49|12122.49|0
1631006310000|2021-09-07 09:18:30|12123.1|12123.1|12122.93|12122.93|12123.1|12123.1|12122.93|12122.93|0
1631006320000|2021-09-07 09:18:40|12122.76|12122.76|12122.76|12122.76|12122.76|12122.76|12122.76|12122.76|0
1631006340000|2021-09-07 09:19:00|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|12122.78|0
1631006350000|2021-09-07 09:19:10|12122.56|12122.56|12122.56|12122.56|12122.56|12122.56|12122.56|12122.56|0
1631006360000|2021-09-07 09:19:20|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|0
1631006380000|2021-09-07 09:19:40|12123.12|12123.12|12123.12|12123.12|12123.12|12123.12|12123.12|12123.12|0
1631006400000|2021-09-07 09:20:00|12123.27|12123.27|12123.78|12123.78|12123.78|12123.78|12123.27|12123.27|0
1631006410000|2021-09-07 09:20:10|12123.37|12123.37|12121.96|12121.96|12123.37|12123.37|12121.96|12121.96|0
1631006440000|2021-09-07 09:20:40|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|0
1631006480000|2021-09-07 09:21:20|12121.96|12121.96|12120.95|12120.95|12121.96|12121.96|12120.95|12120.95|0
1631006500000|2021-09-07 09:21:40|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|0
1631006510000|2021-09-07 09:21:50|12120.25|12120.25|12120.25|12120.25|12120.25|12120.25|12120.25|12120.25|0
1631006530000|2021-09-07 09:22:10|12120.12|12120.12|12120.12|12120.12|12120.12|12120.12|12120.12|12120.12|0
1631006540000|2021-09-07 09:22:20|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|0
1631006550000|2021-09-07 09:22:30|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|12120.06|0
1631006590000|2021-09-07 09:23:10|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|0
1631006600000|2021-09-07 09:23:20|12120.11|12120.11|12118.99|12118.99|12120.22|12120.22|12117.76|12117.76|0
1631006620000|2021-09-07 09:23:40|12119.34|12119.34|12119.34|12119.34|12119.34|12119.34|12119.34|12119.34|0
1631006630000|2021-09-07 09:23:50|12120.35|12120.35|12121.36|12121.36|12121.58|12121.58|12120.35|12120.35|0
1631006650000|2021-09-07 09:24:10|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1631006660000|2021-09-07 09:24:20|12121.31|12121.31|12121.31|12121.31|12121.31|12121.31|12121.31|12121.31|0
1631006670000|2021-09-07 09:24:30|12121.09|12121.09|12121.07|12121.07|12121.31|12121.31|12121.07|12121.07|0
1631006690000|2021-09-07 09:24:50|12120.75|12120.75|12120.75|12120.75|12120.75|12120.75|12120.75|12120.75|0
1631006700000|2021-09-07 09:25:00|12120.99|12120.99|12121.07|12121.07|12121.07|12121.07|12120.99|12120.99|0
1631006740000|2021-09-07 09:25:40|12122.3|12122.3|12122.65|12122.65|12122.65|12122.65|12122.3|12122.3|0
1631006750000|2021-09-07 09:25:50|12123.88|12123.88|12124.95|12124.95|12124.95|12124.95|12123.88|12123.88|0
1631006770000|2021-09-07 09:26:10|12123.72|12123.72|12123.72|12123.72|12123.72|12123.72|12123.72|12123.72|0
1631006780000|2021-09-07 09:26:20|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|12124.33|0
1631006790000|2021-09-07 09:26:30|12124.5|12124.5|12124.94|12124.94|12124.94|12124.94|12124.5|12124.5|0
1631006800000|2021-09-07 09:26:40|12125.35|12125.35|12125.38|12125.38|12125.38|12125.38|12125.35|12125.35|0
1631006810000|2021-09-07 09:26:50|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|0
1631006820000|2021-09-07 09:27:00|12126.24|12126.24|12126.61|12126.61|12126.61|12126.61|12126.24|12126.24|0
1631006830000|2021-09-07 09:27:10|12126.83|12126.83|12127.27|12127.27|12127.27|12127.27|12126.83|12126.83|0
1631006840000|2021-09-07 09:27:20|12129.98|12129.98|12132.19|12132.19|12132.19|12132.19|12129.98|12129.98|0
1631006850000|2021-09-07 09:27:30|12132.4|12132.4|12132.62|12132.62|12132.62|12132.62|12132.4|12132.4|0
1631006860000|2021-09-07 09:27:40|12132.84|12132.84|12132.84|12132.84|12132.84|12132.84|12132.84|12132.84|0
1631006870000|2021-09-07 09:27:50|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|12133.18|0
1631006880000|2021-09-07 09:28:00|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|12133.39|0
1631006940000|2021-09-07 09:29:00|12133.75|12133.75|12133.75|12133.75|12133.75|12133.75|12133.75|12133.75|0
1631006960000|2021-09-07 09:29:20|12133.83|12133.83|12133.83|12133.83|12133.83|12133.83|12133.83|12133.83|0
1631006990000|2021-09-07 09:29:50|12133.99|12133.99|12133.99|12133.99|12133.99|12133.99|12133.99|12133.99|0
1631007000000|2021-09-07 09:30:00|12133.82|12133.82|12133.28|12133.28|12133.82|12133.82|12133.11|12133.11|0
1631007010000|2021-09-07 09:30:10|12132.94|12132.94|12132.94|12132.94|12132.94|12132.94|12132.94|12132.94|0
1631007020000|2021-09-07 09:30:20|12131.71|12131.71|12132.94|12132.94|12132.94|12132.94|12131.71|12131.71|0
1631007030000|2021-09-07 09:30:30|12133.95|12133.95|12133.95|12133.95|12133.95|12133.95|12133.95|12133.95|0
1631007060000|2021-09-07 09:31:00|12134.41|12134.41|12134.41|12134.41|12134.41|12134.41|12134.41|12134.41|0
1631007070000|2021-09-07 09:31:10|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|12134.22|0
1631007080000|2021-09-07 09:31:20|12134|12134|12134.52|12134.52|12134.52|12134.52|12134|12134|0
1631007090000|2021-09-07 09:31:30|12134.28|12134.28|12133.46|12133.46|12134.28|12134.28|12133.46|12133.46|0
1631007100000|2021-09-07 09:31:40|12132.23|12132.23|12131.15|12131.15|12132.23|12132.23|12131.15|12131.15|0
1631007120000|2021-09-07 09:32:00|12132.38|12132.38|12132.38|12132.38|12132.38|12132.38|12132.38|12132.38|0
1631007150000|2021-09-07 09:32:30|12129.92|12129.92|12128.69|12128.69|12129.92|12129.92|12128.69|12128.69|0
1631007210000|2021-09-07 09:33:30|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|0
1631007230000|2021-09-07 09:33:50|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|0
1631007240000|2021-09-07 09:34:00|12126.88|12126.88|12126.88|12126.88|12126.88|12126.88|12126.88|12126.88|0
1631007250000|2021-09-07 09:34:10|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|0
1631007260000|2021-09-07 09:34:20|12126.83|12126.83|12126.83|12126.83|12126.83|12126.83|12126.83|12126.83|0
1631007280000|2021-09-07 09:34:40|12126.61|12126.61|12126.27|12126.27|12126.61|12126.61|12126.27|12126.27|0
1631007300000|2021-09-07 09:35:00|12125.76|12125.76|12125.59|12125.59|12125.76|12125.76|12125.59|12125.59|0
1631007320000|2021-09-07 09:35:20|12125.07|12125.07|12123.36|12123.36|12125.59|12125.59|12123.36|12123.36|0
1631007360000|2021-09-07 09:36:00|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|0
1631007390000|2021-09-07 09:36:30|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|0
1631007410000|2021-09-07 09:36:50|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|12123.31|0
1631007430000|2021-09-07 09:37:10|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|12122.69|0
1631007440000|2021-09-07 09:37:20|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|0
1631007470000|2021-09-07 09:37:50|12123.01|12123.01|12123.01|12123.01|12123.01|12123.01|12123.01|12123.01|0
1631007490000|2021-09-07 09:38:10|12122.7|12122.7|12122.7|12122.7|12122.7|12122.7|12122.7|12122.7|0
1631007500000|2021-09-07 09:38:20|12123.05|12123.05|12122.7|12122.7|12123.05|12123.05|12122.7|12122.7|0
1631007520000|2021-09-07 09:38:40|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|12122.55|0
1631007540000|2021-09-07 09:39:00|12122.96|12122.96|12125.81|12125.81|12125.81|12125.81|12122.79|12122.79|0
1631007560000|2021-09-07 09:39:20|12126|12126|12126|12126|12126|12126|12126|12126|0
1631007570000|2021-09-07 09:39:30|12126.16|12126.16|12126.16|12126.16|12126.16|12126.16|12126.16|12126.16|0
1631007580000|2021-09-07 09:39:40|12126.59|12126.59|12126.72|12126.72|12126.72|12126.72|12126.59|12126.59|0
1631007590000|2021-09-07 09:39:50|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|12126.55|0
1631007600000|2021-09-07 09:40:00|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|12126.4|0
1631007610000|2021-09-07 09:40:10|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|12126.27|0
1631007630000|2021-09-07 09:40:30|12126.62|12126.62|12126.84|12126.84|12126.84|12126.84|12126.62|12126.62|0
1631007650000|2021-09-07 09:40:50|12125.83|12125.83|12126.03|12126.03|12126.03|12126.03|12125.83|12125.83|0
1631007660000|2021-09-07 09:41:00|12126.19|12126.19|12126.46|12126.46|12126.46|12126.46|12126.19|12126.19|0
1631007680000|2021-09-07 09:41:20|12126.72|12126.72|12126.72|12126.72|12126.72|12126.72|12126.72|12126.72|0
1631007690000|2021-09-07 09:41:30|12127.07|12127.07|12127.5|12127.5|12127.5|12127.5|12127.07|12127.07|0
1631007710000|2021-09-07 09:41:50|12127.72|12127.72|12127.1|12127.1|12127.72|12127.72|12127.1|12127.1|0
1631007720000|2021-09-07 09:42:00|12128.52|12128.52|12129.41|12129.41|12129.41|12129.41|12128.35|12128.35|0
1631007730000|2021-09-07 09:42:10|12131.25|12131.25|12133.3|12133.3|12133.3|12133.3|12131.25|12131.25|0
1631007740000|2021-09-07 09:42:20|12133.52|12133.52|12133.73|12133.73|12134.74|12134.74|12133.52|12133.52|0
1631007750000|2021-09-07 09:42:30|12133.38|12133.38|12131.14|12131.14|12133.38|12133.38|12131.14|12131.14|0
1631007760000|2021-09-07 09:42:40|12131.03|12131.03|12131.9|12131.9|12131.9|12131.9|12131.03|12131.03|0
1631007790000|2021-09-07 09:43:10|12131.69|12131.69|12131.42|12131.42|12131.69|12131.69|12131.42|12131.42|0
1631007830000|2021-09-07 09:43:50|12132.65|12132.65|12132.65|12132.65|12132.65|12132.65|12132.65|12132.65|0
1631007850000|2021-09-07 09:44:10|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|12132.44|0
1631007880000|2021-09-07 09:44:40|12133.25|12133.25|12133.61|12133.61|12133.61|12133.61|12133.25|12133.25|0
1631007910000|2021-09-07 09:45:10|12133.39|12133.39|12132.09|12132.09|12133.39|12133.39|12132.09|12132.09|0
1631007920000|2021-09-07 09:45:20|12131.75|12131.75|12131.21|12131.21|12132.08|12132.08|12131.21|12131.21|0
1631007930000|2021-09-07 09:45:30|12131.61|12131.61|12131.77|12131.77|12131.77|12131.77|12131.39|12131.39|0
1631007940000|2021-09-07 09:45:40|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|0
1631007950000|2021-09-07 09:45:50|12131.33|12131.33|12133.1|12133.1|12133.34|12133.34|12131.33|12131.33|0
1631007980000|2021-09-07 09:46:20|12133.15|12133.15|12133.51|12133.51|12133.51|12133.51|12133.15|12133.15|0
1631008010000|2021-09-07 09:46:50|12133.86|12133.86|12133.86|12133.86|12133.86|12133.86|12133.86|12133.86|0
1631008020000|2021-09-07 09:47:00|12134.87|12134.87|12134.87|12134.87|12134.87|12134.87|12134.87|12134.87|0
1631008040000|2021-09-07 09:47:20|12135.21|12135.21|12135.21|12135.21|12135.21|12135.21|12135.21|12135.21|0
1631008060000|2021-09-07 09:47:40|12135.23|12135.23|12135.38|12135.38|12135.38|12135.38|12135.23|12135.23|0
1631008070000|2021-09-07 09:47:50|12134.56|12134.56|12134.56|12134.56|12134.56|12134.56|12134.56|12134.56|0
1631008100000|2021-09-07 09:48:20|12134.73|12134.73|12134.65|12134.65|12134.73|12134.73|12134.65|12134.65|0
1631008160000|2021-09-07 09:49:20|12134.48|12134.48|12136.2|12136.2|12136.2|12136.2|12134.48|12134.48|0
1631008170000|2021-09-07 09:49:30|12136.61|12136.61|12137.97|12137.97|12137.97|12137.97|12136.61|12136.61|0
1631008220000|2021-09-07 09:50:20|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|12137.61|0
1631008290000|2021-09-07 09:51:30|12137.4|12137.4|12137.61|12137.61|12137.61|12137.61|12137.4|12137.4|0
1631008300000|2021-09-07 09:51:40|12137.4|12137.4|12137.4|12137.4|12137.4|12137.4|12137.4|12137.4|0
1631008310000|2021-09-07 09:51:50|12137.29|12137.29|12138|12138|12138|12138|12137.29|12137.29|0
1631008330000|2021-09-07 09:52:10|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|0
1631008370000|2021-09-07 09:52:50|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|12138.2|0
1631008430000|2021-09-07 09:53:50|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|12138.41|0
1631008440000|2021-09-07 09:54:00|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|12138.27|0
1631008450000|2021-09-07 09:54:10|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|12138.09|0
1631008460000|2021-09-07 09:54:20|12137.92|12137.92|12137.75|12137.75|12137.92|12137.92|12137.75|12137.75|0
1631008470000|2021-09-07 09:54:30|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|0
1631008480000|2021-09-07 09:54:40|12137.37|12137.37|12137.37|12137.37|12137.37|12137.37|12137.37|12137.37|0
1631008500000|2021-09-07 09:55:00|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|0
1631008510000|2021-09-07 09:55:10|12136.74|12136.74|12136.09|12136.09|12136.74|12136.74|12136.09|12136.09|0
1631008550000|2021-09-07 09:55:50|12135.92|12135.92|12135.27|12135.27|12135.92|12135.92|12135.27|12135.27|0
1631008560000|2021-09-07 09:56:00|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|12135.49|0
1631008600000|2021-09-07 09:56:40|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|12135.33|0
1631008630000|2021-09-07 09:57:10|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|12135.07|0
1631008650000|2021-09-07 09:57:30|12134.66|12134.66|12135.07|12135.07|12135.07|12135.07|12134.66|12134.66|0
1631008660000|2021-09-07 09:57:40|12134.06|12134.06|12133.89|12133.89|12134.06|12134.06|12133.89|12133.89|0
1631008670000|2021-09-07 09:57:50|12135.9|12135.9|12136.91|12136.91|12136.91|12136.91|12135.9|12135.9|0
1631008680000|2021-09-07 09:58:00|12137.34|12137.34|12137.34|12137.34|12137.34|12137.34|12137.34|12137.34|0
1631008710000|2021-09-07 09:58:30|12137.42|12137.42|12137.66|12137.66|12137.66|12137.66|12137.42|12137.42|0
1631008720000|2021-09-07 09:58:40|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|0
1631008730000|2021-09-07 09:58:50|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|0
1631008740000|2021-09-07 09:59:00|12138.72|12138.72|12138.38|12138.38|12138.72|12138.72|12138.38|12138.38|0
1631008750000|2021-09-07 09:59:10|12138.21|12138.21|12138.21|12138.21|12138.55|12138.55|12138.21|12138.21|0
1631008760000|2021-09-07 09:59:20|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|12137.97|0
1631008770000|2021-09-07 09:59:30|12138.48|12138.48|12139.16|12139.16|12139.16|12139.16|12138.48|12138.48|0
1631008790000|2021-09-07 09:59:50|12139.5|12139.5|12139.5|12139.5|12139.5|12139.5|12139.5|12139.5|0
1631008820000|2021-09-07 10:00:20|12139.71|12139.71|12139.93|12139.93|12139.93|12139.93|12139.71|12139.71|0
1631008840000|2021-09-07 10:00:40|12140.34|12140.34|12140.12|12140.12|12140.34|12140.34|12140.12|12140.12|0
1631008850000|2021-09-07 10:00:50|12139.71|12139.71|12138.59|12138.59|12140.12|12140.12|12138.59|12138.59|0
1631008860000|2021-09-07 10:01:00|12138.42|12138.42|12138.42|12138.42|12138.42|12138.42|12138.25|12138.25|0
1631008870000|2021-09-07 10:01:10|12138.01|12138.01|12138.01|12138.01|12138.42|12138.42|12138.01|12138.01|0
1631008910000|2021-09-07 10:01:50|12138.09|12138.09|12137.68|12137.68|12138.09|12138.09|12137.68|12137.68|0
1631008920000|2021-09-07 10:02:00|12136.68|12136.68|12135.46|12135.46|12136.68|12136.68|12135.46|12135.46|0
1631008930000|2021-09-07 10:02:10|12135.54|12135.54|12135.49|12135.49|12135.54|12135.54|12135.27|12135.27|0
1631008950000|2021-09-07 10:02:30|12135.7|12135.7|12136.28|12136.28|12136.28|12136.28|12135.7|12135.7|0
1631008960000|2021-09-07 10:02:40|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|0
1631008970000|2021-09-07 10:02:50|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|12136.28|0
1631009010000|2021-09-07 10:03:30|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|0
1631009020000|2021-09-07 10:03:40|12135.95|12135.95|12135.95|12135.95|12135.95|12135.95|12135.71|12135.71|0
1631009030000|2021-09-07 10:03:50|12135.71|12135.71|12135.71|12135.71|12135.71|12135.71|12135.71|12135.71|0
1631009040000|2021-09-07 10:04:00|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|12135.92|0
1631009050000|2021-09-07 10:04:10|12136.28|12136.28|12138.29|12138.29|12138.29|12138.29|12136.28|12136.28|0
1631009060000|2021-09-07 10:04:20|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|12138.5|0
1631009070000|2021-09-07 10:04:30|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|12138.1|0
1631009110000|2021-09-07 10:05:10|12137.86|12137.86|12137.9|12137.9|12137.9|12137.9|12137.51|12137.51|0
1631009160000|2021-09-07 10:06:00|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|0
1631009170000|2021-09-07 10:06:10|12138.12|12138.12|12136.89|12136.89|12138.12|12138.12|12136.89|12136.89|0
1631009190000|2021-09-07 10:06:30|12138.12|12138.12|12138.12|12138.12|12138.12|12138.12|12138.12|12138.12|0
1631009230000|2021-09-07 10:07:10|12138.6|12138.6|12138.6|12138.6|12138.6|12138.6|12138.6|12138.6|0
1631009280000|2021-09-07 10:08:00|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|12138.68|0
1631009300000|2021-09-07 10:08:20|12138.54|12138.54|12138.39|12138.39|12138.54|12138.54|12138.39|12138.39|0
1631009340000|2021-09-07 10:09:00|12136.38|12136.38|12136.38|12136.38|12136.38|12136.38|12136.38|12136.38|0
1631009350000|2021-09-07 10:09:10|12136.79|12136.79|12136.38|12136.38|12136.79|12136.79|12136.38|12136.38|0
1631009370000|2021-09-07 10:09:30|12136.04|12136.04|12135.87|12135.87|12136.04|12136.04|12135.87|12135.87|0
1631009390000|2021-09-07 10:09:50|12135.63|12135.63|12134.24|12134.24|12135.63|12135.63|12134.24|12134.24|0
1631009410000|2021-09-07 10:10:10|12134.11|12134.11|12134.28|12134.28|12134.28|12134.28|12134.11|12134.11|0
1631009420000|2021-09-07 10:10:20|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|0
1631009430000|2021-09-07 10:10:30|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|12134.71|0
1631009440000|2021-09-07 10:10:40|12134|12134|12134|12134|12134|12134|12134|12134|0
1631009450000|2021-09-07 10:10:50|12133.79|12133.79|12131.05|12131.05|12133.79|12133.79|12131.05|12131.05|0
1631009460000|2021-09-07 10:11:00|12130.88|12130.88|12130.29|12130.29|12130.88|12130.88|12130.29|12130.29|0
1631009470000|2021-09-07 10:11:10|12129.68|12129.68|12129.27|12129.27|12129.68|12129.68|12129.27|12129.27|0
1631009480000|2021-09-07 10:11:20|12129.12|12129.12|12128.81|12128.81|12129.12|12129.12|12128.81|12128.81|0
1631009550000|2021-09-07 10:12:30|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|12127.81|0
1631009580000|2021-09-07 10:13:00|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|12128.42|0
1631009630000|2021-09-07 10:13:50|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|0
1631009640000|2021-09-07 10:14:00|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|0
1631009680000|2021-09-07 10:14:40|12127.52|12127.52|12127.57|12127.57|12127.57|12127.57|12127.52|12127.52|0
1631009690000|2021-09-07 10:14:50|12126.89|12126.89|12126.48|12126.48|12126.89|12126.89|12126.48|12126.48|0
1631009700000|2021-09-07 10:15:00|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|12126.05|0
1631009710000|2021-09-07 10:15:10|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|12125.81|0
1631009730000|2021-09-07 10:15:30|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|0
1631009740000|2021-09-07 10:15:40|12127.06|12127.06|12126.99|12126.99|12127.06|12127.06|12126.77|12126.77|0
1631009760000|2021-09-07 10:16:00|12127.28|12127.28|12127.28|12127.28|12127.28|12127.28|12127.28|12127.28|0
1631009770000|2021-09-07 10:16:10|12130.3|12130.3|12130.3|12130.3|12130.3|12130.3|12130.3|12130.3|0
1631009780000|2021-09-07 10:16:20|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|0
1631009820000|2021-09-07 10:17:00|12129.53|12129.53|12129.53|12129.53|12129.53|12129.53|12129.53|12129.53|0
1631009830000|2021-09-07 10:17:10|12129.77|12129.77|12128.76|12128.76|12129.77|12129.77|12128.54|12128.54|0
1631009840000|2021-09-07 10:17:20|12126.75|12126.75|12126.53|12126.53|12126.75|12126.75|12126.53|12126.53|0
1631009870000|2021-09-07 10:17:50|12125.53|12125.53|12126.53|12126.53|12126.53|12126.53|12125.53|12125.53|0
1631009910000|2021-09-07 10:18:30|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|12126.61|0
1631009940000|2021-09-07 10:19:00|12126.83|12126.83|12126.97|12126.97|12126.97|12126.97|12126.83|12126.83|0
1631010000000|2021-09-07 10:20:00|12127.12|12127.12|12127.11|12127.11|12127.32|12127.32|12127.11|12127.11|0
1631010070000|2021-09-07 10:21:10|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|0
1631010120000|2021-09-07 10:22:00|12129.29|12129.29|12129.84|12129.84|12129.84|12129.84|12129.29|12129.29|0
1631010140000|2021-09-07 10:22:20|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|12130.01|0
1631010150000|2021-09-07 10:22:30|12129.01|12129.01|12129.01|12129.01|12129.01|12129.01|12129.01|12129.01|0
1631010160000|2021-09-07 10:22:40|12129.28|12129.28|12128|12128|12129.28|12129.28|12128|12128|0
1631010180000|2021-09-07 10:23:00|12127.83|12127.83|12127.49|12127.49|12127.83|12127.83|12127.49|12127.49|0
1631010190000|2021-09-07 10:23:10|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|12127.92|0
1631010250000|2021-09-07 10:24:10|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|12127.71|0
1631010290000|2021-09-07 10:24:50|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|12127.87|0
1631010310000|2021-09-07 10:25:10|12127.66|12127.66|12127.89|12127.89|12127.89|12127.89|12127.66|12127.66|0
1631010340000|2021-09-07 10:25:40|12127.48|12127.48|12127.48|12127.48|12127.48|12127.48|12127.48|12127.48|0
1631010350000|2021-09-07 10:25:50|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|12127.24|0
1631010360000|2021-09-07 10:26:00|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|12126.01|0
1631010370000|2021-09-07 10:26:10|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|12125.6|0
1631010420000|2021-09-07 10:27:00|12125.25|12125.25|12125.25|12125.25|12125.25|12125.25|12125.25|12125.25|0
1631010440000|2021-09-07 10:27:20|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|12125.59|0
1631010450000|2021-09-07 10:27:30|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|0
1631010460000|2021-09-07 10:27:40|12124.27|12124.27|12124.35|12124.35|12124.35|12124.35|12124.19|12124.19|0
1631010480000|2021-09-07 10:28:00|12124.19|12124.19|12124.03|12124.03|12124.19|12124.19|12124.03|12124.03|0
1631010510000|2021-09-07 10:28:30|12123.83|12123.83|12123.72|12123.72|12123.83|12123.83|12123.72|12123.72|0
1631010530000|2021-09-07 10:28:50|12124.13|12124.13|12124.35|12124.35|12124.35|12124.35|12124.13|12124.13|0
1631010540000|2021-09-07 10:29:00|12123.92|12123.92|12120.48|12120.48|12123.92|12123.92|12120.48|12120.48|0
1631010550000|2021-09-07 10:29:10|12120.89|12120.89|12121.51|12121.51|12121.51|12121.51|12120.89|12120.89|0
1631010560000|2021-09-07 10:29:20|12121.86|12121.86|12121.25|12121.25|12121.86|12121.86|12121.25|12121.25|0
1631010570000|2021-09-07 10:29:30|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|12122.66|0
1631010590000|2021-09-07 10:29:50|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|12122.88|0
1631010610000|2021-09-07 10:30:10|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|12123.09|0
1631010660000|2021-09-07 10:31:00|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|12123.45|0
1631010670000|2021-09-07 10:31:10|12124.06|12124.06|12123.75|12123.75|12124.06|12124.06|12123.75|12123.75|0
1631010680000|2021-09-07 10:31:20|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|12123.48|0
1631010690000|2021-09-07 10:31:30|12123.29|12123.29|12122.88|12122.88|12123.29|12123.29|12122.88|12122.88|0
1631010710000|2021-09-07 10:31:50|12122.47|12122.47|12122.12|12122.12|12122.47|12122.47|12122.12|12122.12|0
1631010730000|2021-09-07 10:32:10|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|0
1631010750000|2021-09-07 10:32:30|12121.88|12121.88|12121.88|12121.88|12121.88|12121.88|12121.88|12121.88|0
1631010760000|2021-09-07 10:32:40|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|12122.29|0
1631010770000|2021-09-07 10:32:50|12121.29|12121.29|12119.45|12119.45|12121.29|12121.29|12119.45|12119.45|0
1631010780000|2021-09-07 10:33:00|12119.26|12119.26|12119.88|12119.88|12119.88|12119.88|12119.26|12119.26|0
1631010810000|2021-09-07 10:33:30|12119.47|12119.47|12119.47|12119.47|12119.47|12119.47|12119.47|12119.47|0
1631010820000|2021-09-07 10:33:40|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|0
1631010830000|2021-09-07 10:33:50|12119.82|12119.82|12119.82|12119.82|12119.82|12119.82|12119.82|12119.82|0
1631010840000|2021-09-07 10:34:00|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|0
1631010850000|2021-09-07 10:34:10|12119.33|12119.33|12119.33|12119.33|12119.33|12119.33|12119.33|12119.33|0
1631010890000|2021-09-07 10:34:50|12119.12|12119.12|12119.12|12119.12|12119.12|12119.12|12119.12|12119.12|0
1631010920000|2021-09-07 10:35:20|12119.33|12119.33|12119.33|12119.33|12119.33|12119.33|12119.33|12119.33|0
1631010930000|2021-09-07 10:35:30|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|0
1631010940000|2021-09-07 10:35:40|12118.01|12118.01|12116.78|12116.78|12118.01|12118.01|12116.78|12116.78|0
1631010960000|2021-09-07 10:36:00|12117.39|12117.39|12117.39|12117.39|12117.39|12117.39|12117.39|12117.39|0
1631010990000|2021-09-07 10:36:30|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|0
1631011000000|2021-09-07 10:36:40|12115.6|12115.6|12113.72|12113.72|12115.6|12115.6|12113.72|12113.72|0
1631011010000|2021-09-07 10:36:50|12113.85|12113.85|12112.5|12112.5|12113.98|12113.98|12112.5|12112.5|0
1631011020000|2021-09-07 10:37:00|12110.04|12110.04|12108.81|12108.81|12110.04|12110.04|12108.81|12108.81|0
1631011030000|2021-09-07 10:37:10|12108.76|12108.76|12108.19|12108.19|12108.76|12108.76|12108.19|12108.19|0
1631011080000|2021-09-07 10:38:00|12110.01|12110.01|12109.89|12109.89|12110.01|12110.01|12109.6|12109.6|0
1631011090000|2021-09-07 10:38:10|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|0
1631011100000|2021-09-07 10:38:20|12109.91|12109.91|12109.91|12109.91|12109.91|12109.91|12109.91|12109.91|0
1631011120000|2021-09-07 10:38:40|12109.83|12109.83|12109.64|12109.64|12109.83|12109.83|12109.64|12109.64|0
1631011130000|2021-09-07 10:38:50|12110.87|12110.87|12110.87|12110.87|12112.1|12112.1|12110.87|12110.87|0
1631011140000|2021-09-07 10:39:00|12110.74|12110.74|12110.9|12110.9|12110.9|12110.9|12110.74|12110.74|0
1631011150000|2021-09-07 10:39:10|12111.31|12111.31|12111.74|12111.74|12111.74|12111.74|12111.31|12111.31|0
1631011160000|2021-09-07 10:39:20|12111.52|12111.52|12111.63|12111.63|12111.63|12111.63|12111.52|12111.52|0
1631011190000|2021-09-07 10:39:50|12111.89|12111.89|12111.48|12111.48|12111.89|12111.89|12111.48|12111.48|0
1631011200000|2021-09-07 10:40:00|12111.35|12111.35|12111.52|12111.52|12111.52|12111.52|12111.35|12111.35|0
1631011210000|2021-09-07 10:40:10|12111.74|12111.74|12112.77|12112.77|12112.77|12112.77|12111.74|12111.74|0
1631011250000|2021-09-07 10:40:50|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|12115.79|0
1631011270000|2021-09-07 10:41:10|12115.77|12115.77|12116.62|12116.62|12116.62|12116.62|12114.16|12114.16|0
1631011290000|2021-09-07 10:41:30|12117.24|12117.24|12117.24|12117.24|12117.24|12117.24|12117.24|12117.24|0
1631011300000|2021-09-07 10:41:40|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|0
1631011350000|2021-09-07 10:42:30|12117.84|12117.84|12117.84|12117.84|12117.84|12117.84|12117.84|12117.84|0
1631011360000|2021-09-07 10:42:40|12118.05|12118.05|12118|12118|12118.05|12118.05|12118|12118|0
1631011420000|2021-09-07 10:43:40|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|12118.14|0
1631011430000|2021-09-07 10:43:50|12117.53|12117.53|12118.14|12118.14|12118.14|12118.14|12117.53|12117.53|0
1631011490000|2021-09-07 10:44:50|12117.89|12117.89|12117.7|12117.7|12117.89|12117.89|12117.7|12117.7|0
1631011540000|2021-09-07 10:45:40|12117.46|12117.46|12117.46|12117.46|12117.46|12117.46|12117.46|12117.46|0
1631011550000|2021-09-07 10:45:50|12117.59|12117.59|12118.41|12118.41|12118.41|12118.41|12117.59|12117.59|0
1631011580000|2021-09-07 10:46:20|12118.57|12118.57|12118.73|12118.73|12118.73|12118.73|12118.57|12118.57|0
1631011590000|2021-09-07 10:46:30|12118.69|12118.69|12118.67|12118.67|12118.69|12118.69|12118.67|12118.67|0
1631011630000|2021-09-07 10:47:10|12118.46|12118.46|12118.67|12118.67|12118.67|12118.67|12118.46|12118.46|0
1631011650000|2021-09-07 10:47:30|12119.29|12119.29|12119.07|12119.07|12119.29|12119.29|12117.84|12117.84|0
1631011680000|2021-09-07 10:48:00|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|12119.48|0
1631011740000|2021-09-07 10:49:00|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|0
1631011770000|2021-09-07 10:49:30|12119.72|12119.72|12119.72|12119.72|12119.72|12119.72|12119.72|12119.72|0
1631011790000|2021-09-07 10:49:50|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|0
1631011800000|2021-09-07 10:50:00|12119.72|12119.72|12119.72|12119.72|12119.72|12119.72|12119.72|12119.72|0
1631011850000|2021-09-07 10:50:50|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|0
1631011860000|2021-09-07 10:51:00|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|12119.93|0
1631011900000|2021-09-07 10:51:40|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|12120.46|0
1631011920000|2021-09-07 10:52:00|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|12119.85|0
1631011930000|2021-09-07 10:52:10|12119.68|12119.68|12119.21|12119.21|12119.91|12119.91|12119.21|12119.21|0
1631011940000|2021-09-07 10:52:20|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|0
1631011990000|2021-09-07 10:53:10|12119.26|12119.26|12119.61|12119.61|12119.61|12119.61|12119.26|12119.26|0
1631012000000|2021-09-07 10:53:20|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|0
1631012010000|2021-09-07 10:53:30|12119.82|12119.82|12119.82|12119.82|12119.82|12119.82|12119.82|12119.82|0
1631012030000|2021-09-07 10:53:50|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|0
1631012040000|2021-09-07 10:54:00|12120.69|12120.69|12120.69|12120.69|12120.69|12120.69|12120.69|12120.69|0
1631012060000|2021-09-07 10:54:20|12120.86|12120.86|12120.86|12120.86|12120.86|12120.86|12120.86|12120.86|0
1631012070000|2021-09-07 10:54:30|12120.45|12120.45|12120.45|12120.45|12120.45|12120.45|12120.45|12120.45|0
1631012080000|2021-09-07 10:54:40|12120.67|12120.67|12120.67|12120.67|12120.67|12120.67|12120.67|12120.67|0
1631012100000|2021-09-07 10:55:00|12120.89|12120.89|12121.4|12121.4|12121.4|12121.4|12120.89|12120.89|0
1631012110000|2021-09-07 10:55:10|12121.23|12121.23|12121.23|12121.23|12121.23|12121.23|12121.23|12121.23|0
1631012120000|2021-09-07 10:55:20|12121|12121|12121|12121|12121|12121|12121|12121|0
1631012140000|2021-09-07 10:55:40|12121.17|12121.17|12121|12121|12121.17|12121.17|12121|12121|0
1631012150000|2021-09-07 10:55:50|12120.83|12120.83|12120.59|12120.59|12120.83|12120.83|12120.59|12120.59|0
1631012160000|2021-09-07 10:56:00|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|12120.94|0
1631012180000|2021-09-07 10:56:20|12122.95|12122.95|12124.37|12124.37|12124.37|12124.37|12122.95|12122.95|0
1631012200000|2021-09-07 10:56:40|12124.72|12124.72|12125.34|12125.34|12125.34|12125.34|12124.72|12124.72|0
1631012210000|2021-09-07 10:56:50|12125.21|12125.21|12128.66|12128.66|12128.66|12128.66|12125.21|12125.21|0
1631012220000|2021-09-07 10:57:00|12129.04|12129.04|12129.17|12129.17|12129.17|12129.17|12129.04|12129.04|0
1631012230000|2021-09-07 10:57:10|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|0
1631012240000|2021-09-07 10:57:20|12129.28|12129.28|12129.28|12129.28|12129.28|12129.28|12129.28|12129.28|0
1631012280000|2021-09-07 10:58:00|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|12129.47|0
1631012290000|2021-09-07 10:58:10|12129.71|12129.71|12128.85|12128.85|12129.71|12129.71|12128.85|12128.85|0
1631012380000|2021-09-07 10:59:40|12128.33|12128.33|12128.33|12128.33|12128.33|12128.33|12128.33|12128.33|0
1631012390000|2021-09-07 10:59:50|12128.95|12128.95|12130.1|12130.1|12130.1|12130.1|12128.95|12128.95|0
1631012400000|2021-09-07 11:00:00|12131.11|12131.11|12131.42|12131.42|12131.42|12131.42|12131.11|12131.11|0
1631012410000|2021-09-07 11:00:10|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|0
1631012450000|2021-09-07 11:00:50|12131.37|12131.37|12131.8|12131.8|12131.8|12131.8|12131.37|12131.37|0
1631012460000|2021-09-07 11:01:00|12131.58|12131.58|12131.58|12131.58|12131.58|12131.58|12131.58|12131.58|0
1631012480000|2021-09-07 11:01:20|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|12132.01|0
1631012500000|2021-09-07 11:01:40|12132.18|12132.18|12132.18|12132.18|12132.18|12132.18|12132.18|12132.18|0
1631012520000|2021-09-07 11:02:00|12132.42|12132.42|12133.24|12133.24|12133.24|12133.24|12132.42|12132.42|0
1631012530000|2021-09-07 11:02:10|12133|12133|12132.76|12132.76|12133|12133|12132.76|12132.76|0
1631012560000|2021-09-07 11:02:40|12131.76|12131.76|12131.14|12131.14|12131.76|12131.76|12131.14|12131.14|0
1631012590000|2021-09-07 11:03:10|12131.66|12131.66|12131.66|12131.66|12131.66|12131.66|12131.66|12131.66|0
1631012630000|2021-09-07 11:03:50|12131.48|12131.48|12131.57|12131.57|12131.57|12131.57|12131.48|12131.48|0
1631012640000|2021-09-07 11:04:00|12132.18|12132.18|12132.22|12132.22|12132.57|12132.57|12132.18|12132.18|0
1631012650000|2021-09-07 11:04:10|12131.86|12131.86|12131.86|12131.86|12131.86|12131.86|12131.86|12131.86|0
1631012660000|2021-09-07 11:04:20|12131.69|12131.69|12131.86|12131.86|12131.86|12131.86|12131.69|12131.69|0
1631012690000|2021-09-07 11:04:50|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|0
1631012700000|2021-09-07 11:05:00|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|0
1631012710000|2021-09-07 11:05:10|12131.53|12131.53|12131.56|12131.56|12131.56|12131.56|12131.53|12131.53|0
1631012720000|2021-09-07 11:05:20|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|12130.56|0
1631012730000|2021-09-07 11:05:30|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|0
1631012770000|2021-09-07 11:06:10|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|12131.73|0
1631012780000|2021-09-07 11:06:20|12132.74|12132.74|12133.01|12133.01|12133.01|12133.01|12132.74|12132.74|0
1631012790000|2021-09-07 11:06:30|12133.4|12133.4|12133.4|12133.4|12133.4|12133.4|12133.4|12133.4|0
1631012820000|2021-09-07 11:07:00|12134.63|12134.63|12134.63|12134.63|12134.63|12134.63|12134.63|12134.63|0
1631012840000|2021-09-07 11:07:20|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|12134.85|0
1631012850000|2021-09-07 11:07:30|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|12134.72|0
1631012860000|2021-09-07 11:07:40|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|12134.48|0
1631012900000|2021-09-07 11:08:20|12134.24|12134.24|12134.67|12134.67|12134.67|12134.67|12134.24|12134.24|0
1631012910000|2021-09-07 11:08:30|12137.68|12137.68|12137.68|12137.68|12137.68|12137.68|12137.68|12137.68|0
1631012920000|2021-09-07 11:08:40|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|12137.92|0
1631012940000|2021-09-07 11:09:00|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|0
1631012950000|2021-09-07 11:09:10|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|12138.69|0
1631012960000|2021-09-07 11:09:20|12138.28|12138.28|12138.28|12138.28|12138.28|12138.28|12138.28|12138.28|0
1631012990000|2021-09-07 11:09:50|12138.12|12138.12|12138.58|12138.58|12138.58|12138.58|12138.07|12138.07|0
1631013000000|2021-09-07 11:10:00|12138.41|12138.41|12139.63|12139.63|12139.63|12139.63|12138.41|12138.41|0
1631013040000|2021-09-07 11:10:40|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|12139.8|0
1631013050000|2021-09-07 11:10:50|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|12140.62|0
1631013080000|2021-09-07 11:11:20|12140.06|12140.06|12141.29|12141.29|12141.29|12141.29|12140.06|12140.06|0
1631013200000|2021-09-07 11:13:20|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|0
1631013240000|2021-09-07 11:14:00|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|12141.4|0
1631013250000|2021-09-07 11:14:10|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|12141.76|0
1631013260000|2021-09-07 11:14:20|12142.29|12142.29|12140.11|12140.11|12142.29|12142.29|12140.11|12140.11|0
1631013270000|2021-09-07 11:14:30|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|12139.1|0
1631013320000|2021-09-07 11:15:20|12140.33|12140.33|12139.99|12139.99|12140.33|12140.33|12139.99|12139.99|0
1631013330000|2021-09-07 11:15:30|12140.21|12140.21|12139.9|12139.9|12140.21|12140.21|12139.9|12139.9|0
1631013340000|2021-09-07 11:15:40|12139.49|12139.49|12138.44|12138.44|12139.49|12139.49|12138.44|12138.44|0
1631013350000|2021-09-07 11:15:50|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|12138.87|0
1631013360000|2021-09-07 11:16:00|12139.19|12139.19|12139.19|12139.19|12139.19|12139.19|12139.19|12139.19|0
1631013370000|2021-09-07 11:16:10|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|12137.96|0
1631013380000|2021-09-07 11:16:20|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|0
1631013390000|2021-09-07 11:16:30|12137.79|12137.79|12137.79|12137.79|12137.79|12137.79|12137.79|12137.79|0
1631013400000|2021-09-07 11:16:40|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|0
1631013430000|2021-09-07 11:17:10|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|12137.83|0
1631013440000|2021-09-07 11:17:20|12137.78|12137.78|12137.78|12137.78|12137.78|12137.78|12137.78|12137.78|0
1631013450000|2021-09-07 11:17:30|12138.02|12138.02|12138.42|12138.42|12138.42|12138.42|12138.02|12138.02|0
1631013490000|2021-09-07 11:18:10|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|0
1631013500000|2021-09-07 11:18:20|12139.39|12139.39|12139.82|12139.82|12139.82|12139.82|12139.39|12139.39|0
1631013510000|2021-09-07 11:18:30|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|12141.05|0
1631013530000|2021-09-07 11:18:50|12141.57|12141.57|12142.57|12142.57|12142.57|12142.57|12141.57|12141.57|0
1631013540000|2021-09-07 11:19:00|12142.79|12142.79|12142.79|12142.79|12142.79|12142.79|12142.79|12142.79|0
1631013550000|2021-09-07 11:19:10|12142.53|12142.53|12143.2|12143.2|12143.2|12143.2|12142.53|12142.53|0
1631013580000|2021-09-07 11:19:40|12142.79|12142.79|12139.78|12139.78|12142.79|12142.79|12139.78|12139.78|0
1631013590000|2021-09-07 11:19:50|12139.42|12139.42|12139.01|12139.01|12139.42|12139.42|12139.01|12139.01|0
1631013600000|2021-09-07 11:20:00|12138.8|12138.8|12138.58|12138.58|12138.8|12138.8|12138.58|12138.58|0
1631013610000|2021-09-07 11:20:10|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|12138.34|0
1631013630000|2021-09-07 11:20:30|12138.42|12138.42|12138.42|12138.42|12138.42|12138.42|12138.42|12138.42|0
1631013640000|2021-09-07 11:20:40|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|0
1631013650000|2021-09-07 11:20:50|12137.66|12137.66|12137.66|12137.66|12137.9|12137.9|12137.66|12137.66|0
1631013690000|2021-09-07 11:21:30|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|12137.42|0
1631013720000|2021-09-07 11:22:00|12137.5|12137.5|12137.74|12137.74|12137.74|12137.74|12137.5|12137.5|0
1631013740000|2021-09-07 11:22:20|12138.22|12138.22|12138.46|12138.46|12138.46|12138.46|12138.22|12138.22|0
1631013750000|2021-09-07 11:22:30|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|12137.74|0
1631013760000|2021-09-07 11:22:40|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|12137.98|0
1631013770000|2021-09-07 11:22:50|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|12137.5|0
1631013780000|2021-09-07 11:23:00|12137.91|12137.91|12137.29|12137.29|12137.91|12137.91|12137.29|12137.29|0
1631013790000|2021-09-07 11:23:10|12137.64|12137.64|12137.46|12137.46|12137.64|12137.64|12137.46|12137.46|0
1631013810000|2021-09-07 11:23:30|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|0
1631013820000|2021-09-07 11:23:40|12137.94|12137.94|12137.7|12137.7|12137.94|12137.94|12137.7|12137.7|0
1631013830000|2021-09-07 11:23:50|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|12137.94|0
1631013840000|2021-09-07 11:24:00|12138.37|12138.37|12138.37|12138.37|12138.37|12138.37|12138.37|12138.37|0
1631013850000|2021-09-07 11:24:10|12138.13|12138.13|12138.61|12138.61|12138.61|12138.61|12138.13|12138.13|0
1631013860000|2021-09-07 11:24:20|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|0
1631013870000|2021-09-07 11:24:30|12139.02|12139.02|12139.02|12139.02|12139.02|12139.02|12139.02|12139.02|0
1631013880000|2021-09-07 11:24:40|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|12138.93|0
1631013920000|2021-09-07 11:25:20|12139.12|12139.12|12139.89|12139.89|12139.89|12139.89|12139.12|12139.12|0
1631013940000|2021-09-07 11:25:40|12140.32|12140.32|12140.8|12140.8|12140.8|12140.8|12140.32|12140.32|0
1631013950000|2021-09-07 11:25:50|12141.04|12141.04|12141.55|12141.55|12141.55|12141.55|12140.8|12140.8|0
1631014000000|2021-09-07 11:26:40|12140.83|12140.83|12141.07|12141.07|12141.07|12141.07|12140.59|12140.59|0
1631014010000|2021-09-07 11:26:50|12140.83|12140.83|12140.8|12140.8|12141.04|12141.04|12140.8|12140.8|0
1631014020000|2021-09-07 11:27:00|12141.04|12141.04|12141.21|12141.21|12141.43|12141.43|12141.04|12141.04|0
1631014030000|2021-09-07 11:27:10|12141.26|12141.26|12141.51|12141.51|12141.51|12141.51|12141.02|12141.02|0
1631014040000|2021-09-07 11:27:20|12142.74|12142.74|12143.48|12143.48|12143.73|12143.73|12142.49|12142.49|0
1631014050000|2021-09-07 11:27:30|12143.89|12143.89|12144.3|12144.3|12144.3|12144.3|12143.89|12143.89|0
1631014080000|2021-09-07 11:28:00|12144.4|12144.4|12144.4|12144.4|12144.4|12144.4|12144.4|12144.4|0
1631014090000|2021-09-07 11:28:10|12147.42|12147.42|12147.39|12147.39|12147.63|12147.63|12147.39|12147.39|0
1631014110000|2021-09-07 11:28:30|12148.4|12148.4|12148.93|12148.93|12148.93|12148.93|12148.4|12148.4|0
1631014120000|2021-09-07 11:28:40|12149.28|12149.28|12152.05|12152.05|12152.05|12152.05|12149.28|12149.28|0
1631014150000|2021-09-07 11:29:10|12153.28|12153.28|12153.28|12153.28|12153.28|12153.28|12153.28|12153.28|0
1631014160000|2021-09-07 11:29:20|12153.45|12153.45|12153.45|12153.45|12153.45|12153.45|12153.45|12153.45|0
1631014180000|2021-09-07 11:29:40|12153.02|12153.02|12153.02|12153.02|12153.02|12153.02|12153.02|12153.02|0
1631014190000|2021-09-07 11:29:50|12152.31|12152.31|12152.31|12152.31|12152.67|12152.67|12152.31|12152.31|0
1631014200000|2021-09-07 11:30:00|12151.96|12151.96|12152.49|12152.49|12152.49|12152.49|12151.96|12151.96|0
1631014220000|2021-09-07 11:30:20|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|0
1631014250000|2021-09-07 11:30:50|12153.26|12153.26|12153.26|12153.26|12153.26|12153.26|12153.26|12153.26|0
1631014260000|2021-09-07 11:31:00|12153.74|12153.74|12153.86|12153.86|12153.98|12153.98|12153.62|12153.62|0
1631014270000|2021-09-07 11:31:10|12154.22|12154.22|12154.22|12154.22|12154.22|12154.22|12154.22|12154.22|0
1631014280000|2021-09-07 11:31:20|12153.86|12153.86|12154.1|12154.1|12154.1|12154.1|12153.86|12153.86|0
1631014300000|2021-09-07 11:31:40|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|12153.66|0
1631014310000|2021-09-07 11:31:50|12153.88|12153.88|12154.15|12154.15|12154.15|12154.15|12153.15|12153.15|0
1631014320000|2021-09-07 11:32:00|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|12153.9|0
1631014330000|2021-09-07 11:32:10|12153.55|12153.55|12153.23|12153.23|12153.55|12153.55|12153.23|12153.23|0
1631014340000|2021-09-07 11:32:20|12153.13|12153.13|12153.13|12153.13|12153.13|12153.13|12153.13|12153.13|0
1631014350000|2021-09-07 11:32:30|12152.97|12152.97|12153.02|12153.02|12153.02|12153.02|12152.97|12152.97|0
1631014360000|2021-09-07 11:32:40|12151.79|12151.79|12154.25|12154.25|12154.25|12154.25|12151.79|12151.79|0
1631014400000|2021-09-07 11:33:20|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|12154.44|0
1631014430000|2021-09-07 11:33:50|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|12154.59|0
1631014440000|2021-09-07 11:34:00|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|12154.42|0
1631014480000|2021-09-07 11:34:40|12154.66|12154.66|12155.38|12155.38|12155.38|12155.38|12154.66|12154.66|0
1631014500000|2021-09-07 11:35:00|12155.74|12155.74|12155.58|12155.58|12155.74|12155.74|12155.58|12155.58|0
1631014520000|2021-09-07 11:35:20|12157.59|12157.59|12157.59|12157.59|12158.6|12158.6|12157.59|12157.59|0
1631014550000|2021-09-07 11:35:50|12158.07|12158.07|12157.97|12157.97|12158.07|12158.07|12157.97|12157.97|0
1631014570000|2021-09-07 11:36:10|12157.15|12157.15|12156.74|12156.74|12157.56|12157.56|12156.74|12156.74|0
1631014600000|2021-09-07 11:36:40|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|12157.15|0
1631014690000|2021-09-07 11:38:10|12156.98|12156.98|12156.81|12156.81|12156.98|12156.98|12156.81|12156.81|0
1631014710000|2021-09-07 11:38:30|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|12156.64|0
1631014730000|2021-09-07 11:38:50|12156.12|12156.12|12156.12|12156.12|12156.12|12156.12|12156.12|12156.12|0
1631014740000|2021-09-07 11:39:00|12155.97|12155.97|12155.97|12155.97|12155.97|12155.97|12155.97|12155.97|0
1631014760000|2021-09-07 11:39:20|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|0
1631014770000|2021-09-07 11:39:30|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|12155.5|0
1631014780000|2021-09-07 11:39:40|12155.74|12155.74|12155.52|12155.52|12155.74|12155.74|12155.52|12155.52|0
1631014800000|2021-09-07 11:40:00|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|12155.43|0
1631014810000|2021-09-07 11:40:10|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|0
1631014820000|2021-09-07 11:40:20|12154.39|12154.39|12152.17|12152.17|12154.39|12154.39|12151.93|12151.93|0
1631014860000|2021-09-07 11:41:00|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|0
1631014870000|2021-09-07 11:41:10|12151.05|12151.05|12149.69|12149.69|12151.05|12151.05|12149.69|12149.69|0
1631014890000|2021-09-07 11:41:30|12149.28|12149.28|12149.31|12149.31|12149.31|12149.31|12149.07|12149.07|0
1631014900000|2021-09-07 11:41:40|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|12151.32|0
1631014910000|2021-09-07 11:41:50|12151.4|12151.4|12151.32|12151.32|12151.4|12151.4|12151.32|12151.32|0
1631014930000|2021-09-07 11:42:10|12151.56|12151.56|12151.73|12151.73|12151.73|12151.73|12151.56|12151.56|0
1631014940000|2021-09-07 11:42:20|12152.96|12152.96|12152.96|12152.96|12152.96|12152.96|12152.96|12152.96|0
1631015010000|2021-09-07 11:43:30|12152.72|12152.72|12152.96|12152.96|12152.96|12152.96|12152.72|12152.72|0
1631015060000|2021-09-07 11:44:20|12152.88|12152.88|12152.47|12152.47|12152.88|12152.88|12152.47|12152.47|0
1631015080000|2021-09-07 11:44:40|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|0
1631015100000|2021-09-07 11:45:00|12152.9|12152.9|12153.12|12153.12|12153.12|12153.12|12152.9|12152.9|0
1631015120000|2021-09-07 11:45:20|12153.2|12153.2|12153.37|12153.37|12153.37|12153.37|12153.2|12153.2|0
1631015140000|2021-09-07 11:45:40|12154.73|12154.73|12156.37|12156.37|12156.37|12156.37|12154.73|12154.73|0
1631015160000|2021-09-07 11:46:00|12155.96|12155.96|12155.55|12155.55|12155.96|12155.96|12155.55|12155.55|0
1631015170000|2021-09-07 11:46:10|12154.32|12154.32|12154.37|12154.37|12154.59|12154.59|12154.32|12154.32|0
1631015190000|2021-09-07 11:46:30|12154.05|12154.05|12154.21|12154.21|12154.21|12154.21|12154.05|12154.05|0
1631015200000|2021-09-07 11:46:40|12154.16|12154.16|12154.16|12154.16|12154.16|12154.16|12154.16|12154.16|0
1631015250000|2021-09-07 11:47:30|12155.17|12155.17|12154.81|12154.81|12155.17|12155.17|12154.81|12154.81|0
1631015260000|2021-09-07 11:47:40|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|0
1631015280000|2021-09-07 11:48:00|12156.03|12156.03|12155.6|12155.6|12156.03|12156.03|12155.6|12155.6|0
1631015310000|2021-09-07 11:48:30|12155.38|12155.38|12154.95|12154.95|12155.38|12155.38|12154.95|12154.95|0
1631015320000|2021-09-07 11:48:40|12154.73|12154.73|12154.73|12154.73|12154.73|12154.73|12154.73|12154.73|0
1631015360000|2021-09-07 11:49:20|12155.55|12155.55|12154.63|12154.63|12155.55|12155.55|12154.58|12154.58|0
1631015370000|2021-09-07 11:49:30|12154.15|12154.15|12153.94|12153.94|12154.15|12154.15|12153.94|12153.94|0
1631015380000|2021-09-07 11:49:40|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|12153.72|0
1631015440000|2021-09-07 11:50:40|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|12154.13|0
1631015450000|2021-09-07 11:50:50|12154|12154|12154|12154|12154|12154|12154|12154|0
1631015480000|2021-09-07 11:51:20|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|0
1631015490000|2021-09-07 11:51:30|12154.41|12154.41|12154.41|12154.41|12154.41|12154.41|12154.41|12154.41|0
1631015500000|2021-09-07 11:51:40|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|0
1631015510000|2021-09-07 11:51:50|12154.25|12154.25|12154.43|12154.43|12154.43|12154.43|12154.25|12154.25|0
1631015560000|2021-09-07 11:52:40|12154.07|12154.07|12154.07|12154.07|12154.07|12154.07|12154.07|12154.07|0
1631015570000|2021-09-07 11:52:50|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|12154.43|0
1631015580000|2021-09-07 11:53:00|12154.24|12154.24|12154.07|12154.07|12154.24|12154.24|12154.07|12154.07|0
1631015590000|2021-09-07 11:53:10|12153.85|12153.85|12153.85|12153.85|12153.85|12153.85|12153.85|12153.85|0
1631015600000|2021-09-07 11:53:20|12153.44|12153.44|12153.44|12153.44|12153.44|12153.44|12153.44|12153.44|0
1631015630000|2021-09-07 11:53:50|12153.63|12153.63|12153.63|12153.63|12153.63|12153.63|12153.63|12153.63|0
1631015650000|2021-09-07 11:54:10|12153.41|12153.41|12154.4|12154.4|12154.64|12154.64|12153.41|12153.41|0
1631015690000|2021-09-07 11:54:50|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|12151.94|0
1631015700000|2021-09-07 11:55:00|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|12151.76|0
1631015710000|2021-09-07 11:55:10|12150.75|12150.75|12149.75|12149.75|12150.75|12150.75|12149.75|12149.75|0
1631015720000|2021-09-07 11:55:20|12149.61|12149.61|12149.61|12149.61|12149.61|12149.61|12149.61|12149.61|0
1631015730000|2021-09-07 11:55:30|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|0
1631015750000|2021-09-07 11:55:50|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|12150.63|0
1631015770000|2021-09-07 11:56:10|12150.15|12150.15|12150.15|12150.15|12150.15|12150.15|12150.15|12150.15|0
1631015800000|2021-09-07 11:56:40|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|12149.74|0
1631015810000|2021-09-07 11:56:50|12149.33|12149.33|12149.15|12149.15|12149.33|12149.33|12149.07|12149.07|0
1631015820000|2021-09-07 11:57:00|12149.1|12149.1|12149.1|12149.1|12149.1|12149.1|12149.1|12149.1|0
1631015850000|2021-09-07 11:57:30|12150.33|12150.33|12151.56|12151.56|12151.56|12151.56|12150.33|12150.33|0
1631015860000|2021-09-07 11:57:40|12151.73|12151.73|12151.73|12151.73|12151.73|12151.73|12151.73|12151.73|0
1631015890000|2021-09-07 11:58:10|12151.37|12151.37|12151.37|12151.37|12151.37|12151.37|12151.37|12151.37|0
1631015900000|2021-09-07 11:58:20|12150.94|12150.94|12150.94|12150.94|12150.94|12150.94|12150.94|12150.94|0
1631015910000|2021-09-07 11:58:30|12148.93|12148.93|12148.93|12148.93|12148.93|12148.93|12148.93|12148.93|0
1631015930000|2021-09-07 11:58:50|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|0
1631015940000|2021-09-07 11:59:00|12148.98|12148.98|12149.19|12149.19|12149.19|12149.19|12148.62|12148.62|0
1631015950000|2021-09-07 11:59:10|12149.24|12149.24|12149.24|12149.24|12149.42|12149.42|12149.24|12149.24|0
1631015960000|2021-09-07 11:59:20|12148.02|12148.02|12148.43|12148.43|12148.43|12148.43|12148.02|12148.02|0
1631015980000|2021-09-07 11:59:40|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|0
1631015990000|2021-09-07 11:59:50|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|12148.77|0
1631016000000|2021-09-07 12:00:00|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|12148.6|0
1631016010000|2021-09-07 12:00:10|12149.6|12149.6|12149.6|12149.6|12149.6|12149.6|12149.6|12149.6|0
1631016020000|2021-09-07 12:00:20|12149.55|12149.55|12149.55|12149.55|12149.55|12149.55|12149.55|12149.55|0
1631016030000|2021-09-07 12:00:30|12149.45|12149.45|12149.06|12149.06|12149.45|12149.45|12149.01|12149.01|0
1631016040000|2021-09-07 12:00:40|12149.41|12149.41|12150.46|12150.46|12150.46|12150.46|12149.3|12149.3|0
1631016050000|2021-09-07 12:00:50|12150.26|12150.26|12150.02|12150.02|12150.26|12150.26|12150.02|12150.02|0
1631016060000|2021-09-07 12:01:00|12150.12|12150.12|12149.44|12149.44|12150.12|12150.12|12149.44|12149.44|0
1631016070000|2021-09-07 12:01:10|12149.09|12149.09|12147.87|12147.87|12149.09|12149.09|12147.87|12147.87|0
1631016080000|2021-09-07 12:01:20|12147.61|12147.61|12147.61|12147.61|12147.61|12147.61|12147.61|12147.61|0
1631016090000|2021-09-07 12:01:30|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|12147.09|0
1631016100000|2021-09-07 12:01:40|12146.84|12146.84|12148.27|12148.27|12148.27|12148.27|12146.84|12146.84|0
1631016120000|2021-09-07 12:02:00|12148.08|12148.08|12148.08|12148.08|12148.08|12148.08|12148.08|12148.08|0
1631016130000|2021-09-07 12:02:10|12148.9|12148.9|12148.49|12148.49|12148.9|12148.9|12148.49|12148.49|0
1631016140000|2021-09-07 12:02:20|12148.32|12148.32|12148.27|12148.27|12148.32|12148.32|12148.15|12148.15|0
1631016150000|2021-09-07 12:02:30|12148.13|12148.13|12148.13|12148.13|12148.13|12148.13|12148.13|12148.13|0
1631016160000|2021-09-07 12:02:40|12149.36|12149.36|12150.59|12150.59|12150.59|12150.59|12149.36|12149.36|0
1631016170000|2021-09-07 12:02:50|12151.02|12151.02|12151.24|12151.24|12151.24|12151.24|12151.02|12151.02|0
1631016180000|2021-09-07 12:03:00|12152.47|12152.47|12152.47|12152.47|12152.47|12152.47|12152.47|12152.47|0
1631016190000|2021-09-07 12:03:10|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|12152.55|0
1631016200000|2021-09-07 12:03:20|12152.72|12152.72|12152.67|12152.67|12152.72|12152.72|12152.67|12152.67|0
1631016210000|2021-09-07 12:03:30|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|12152.82|0
1631016240000|2021-09-07 12:04:00|12152.34|12152.34|12151.28|12151.28|12152.51|12152.51|12151.28|12151.28|0
1631016260000|2021-09-07 12:04:20|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|12150.05|0
1631016300000|2021-09-07 12:05:00|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|12149.83|0
1631016320000|2021-09-07 12:05:20|12149.75|12149.75|12150.2|12150.2|12150.2|12150.2|12149.75|12149.75|0
1631016340000|2021-09-07 12:05:40|12150.38|12150.38|12150.38|12150.38|12150.38|12150.38|12150.38|12150.38|0
1631016350000|2021-09-07 12:05:50|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|0
1631016360000|2021-09-07 12:06:00|12151.66|12151.66|12151.93|12151.93|12151.93|12151.93|12151.66|12151.66|0
1631016380000|2021-09-07 12:06:20|12151.89|12151.89|12151.89|12151.89|12151.89|12151.89|12151.89|12151.89|0
1631016390000|2021-09-07 12:06:30|12150.89|12150.89|12150.48|12150.48|12150.89|12150.89|12150.48|12150.48|0
1631016430000|2021-09-07 12:07:10|12150.38|12150.38|12150.38|12150.38|12150.38|12150.38|12150.38|12150.38|0
1631016440000|2021-09-07 12:07:20|12149.15|12149.15|12148.88|12148.88|12149.15|12149.15|12148.88|12148.88|0
1631016450000|2021-09-07 12:07:30|12148.64|12148.64|12147.41|12147.41|12148.64|12148.64|12147.41|12147.41|0
1631016460000|2021-09-07 12:07:40|12146.41|12146.41|12146.41|12146.41|12146.41|12146.41|12146.41|12146.41|0
1631016480000|2021-09-07 12:08:00|12146.26|12146.26|12146.26|12146.26|12146.26|12146.26|12146.26|12146.26|0
1631016490000|2021-09-07 12:08:10|12145.55|12145.55|12145.79|12145.79|12145.79|12145.79|12145.55|12145.55|0
1631016510000|2021-09-07 12:08:30|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|12145.74|0
1631016530000|2021-09-07 12:08:50|12146.74|12146.74|12146.22|12146.22|12146.74|12146.74|12146.22|12146.22|0
1631016560000|2021-09-07 12:09:20|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|0
1631016570000|2021-09-07 12:09:30|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|12145.42|0
1631016580000|2021-09-07 12:09:40|12145.34|12145.34|12145.42|12145.42|12145.42|12145.42|12145.34|12145.34|0
1631016590000|2021-09-07 12:09:50|12145.5|12145.5|12148.17|12148.17|12148.17|12148.17|12145.5|12145.5|0
1631016610000|2021-09-07 12:10:10|12147.76|12147.76|12148.17|12148.17|12148.17|12148.17|12147.76|12147.76|0
1631016630000|2021-09-07 12:10:30|12148.23|12148.23|12148.47|12148.47|12148.47|12148.47|12148.23|12148.23|0
1631016640000|2021-09-07 12:10:40|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|0
1631016660000|2021-09-07 12:11:00|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|0
1631016700000|2021-09-07 12:11:40|12148.62|12148.62|12148.86|12148.86|12148.86|12148.86|12148.62|12148.62|0
1631016780000|2021-09-07 12:13:00|12148.45|12148.45|12148.45|12148.45|12148.45|12148.45|12148.45|12148.45|0
1631016790000|2021-09-07 12:13:10|12148.04|12148.04|12148.26|12148.26|12148.26|12148.26|12148.04|12148.04|0
1631016800000|2021-09-07 12:13:20|12148.04|12148.04|12147.39|12147.39|12148.04|12148.04|12147.39|12147.39|0
1631016810000|2021-09-07 12:13:30|12145.38|12145.38|12144.56|12144.56|12145.38|12145.38|12144.56|12144.56|0
1631016840000|2021-09-07 12:14:00|12144.94|12144.94|12144.97|12144.97|12144.97|12144.97|12144.94|12144.94|0
1631016850000|2021-09-07 12:14:10|12145.08|12145.08|12145.19|12145.19|12145.19|12145.19|12145.08|12145.08|0
1631016910000|2021-09-07 12:15:10|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|12145.36|0
1631016920000|2021-09-07 12:15:20|12145.6|12145.6|12145.85|12145.85|12145.85|12145.85|12145.6|12145.6|0
1631016930000|2021-09-07 12:15:30|12145.44|12145.44|12145.38|12145.38|12145.44|12145.44|12145.38|12145.38|0
1631016960000|2021-09-07 12:16:00|12145.12|12145.12|12145.12|12145.12|12145.12|12145.12|12145.12|12145.12|0
1631016970000|2021-09-07 12:16:10|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|0
1631016980000|2021-09-07 12:16:20|12145.14|12145.14|12143.91|12143.91|12145.14|12145.14|12143.91|12143.91|0
1631016990000|2021-09-07 12:16:30|12144.15|12144.15|12144.56|12144.56|12144.56|12144.56|12144.15|12144.15|0
1631017000000|2021-09-07 12:16:40|12144.97|12144.97|12144.97|12144.97|12144.97|12144.97|12144.97|12144.97|0
1631017010000|2021-09-07 12:16:50|12146.98|12146.98|12146.98|12146.98|12146.98|12146.98|12146.98|12146.98|0
1631017130000|2021-09-07 12:18:50|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|12147.19|0
1631017160000|2021-09-07 12:19:20|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|12147.63|0
1631017180000|2021-09-07 12:19:40|12147.27|12147.27|12146.27|12146.27|12147.27|12147.27|12146.27|12146.27|0
1631017220000|2021-09-07 12:20:20|12147.5|12147.5|12147.5|12147.5|12147.5|12147.5|12147.5|12147.5|0
1631017250000|2021-09-07 12:20:50|12148.73|12148.73|12148.73|12148.73|12148.73|12148.73|12148.73|12148.73|0
1631017270000|2021-09-07 12:21:10|12148.81|12148.81|12148.81|12148.81|12148.81|12148.81|12148.81|12148.81|0
1631017290000|2021-09-07 12:21:30|12148.97|12148.97|12148.97|12148.97|12148.97|12148.97|12148.97|12148.97|0
1631017300000|2021-09-07 12:21:40|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|12147.74|0
1631017310000|2021-09-07 12:21:50|12147.95|12147.95|12147.95|12147.95|12147.95|12147.95|12147.95|12147.95|0
1631017320000|2021-09-07 12:22:00|12148.47|12148.47|12148.47|12148.47|12148.47|12148.47|12148.47|12148.47|0
1631017340000|2021-09-07 12:22:20|12148.2|12148.2|12146.93|12146.93|12148.2|12148.2|12146.93|12146.93|0
1631017350000|2021-09-07 12:22:30|12147.2|12147.2|12147.2|12147.2|12147.2|12147.2|12147.2|12147.2|0
1631017400000|2021-09-07 12:23:20|12145.97|12145.97|12146.14|12146.14|12146.14|12146.14|12145.97|12145.97|0
1631017420000|2021-09-07 12:23:40|12146.35|12146.35|12146.35|12146.35|12146.35|12146.35|12146.35|12146.35|0
1631017430000|2021-09-07 12:23:50|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|0
1631017440000|2021-09-07 12:24:00|12145.94|12145.94|12146.18|12146.18|12146.18|12146.18|12145.94|12145.94|0
1631017470000|2021-09-07 12:24:30|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1631017490000|2021-09-07 12:24:50|12145.63|12145.63|12145.22|12145.22|12145.63|12145.63|12145.22|12145.22|0
1631017500000|2021-09-07 12:25:00|12145.05|12145.05|12145.05|12145.05|12145.05|12145.05|12145.05|12145.05|0
1631017510000|2021-09-07 12:25:10|12145.49|12145.49|12145.9|12145.9|12145.9|12145.9|12145.49|12145.49|0
1631017520000|2021-09-07 12:25:20|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|0
1631017550000|2021-09-07 12:25:50|12146.2|12146.2|12146.2|12146.2|12146.2|12146.2|12146.2|12146.2|0
1631017580000|2021-09-07 12:26:20|12145.38|12145.38|12145.46|12145.46|12145.7|12145.7|12145.38|12145.38|0
1631017630000|2021-09-07 12:27:10|12145.51|12145.51|12145.51|12145.51|12145.51|12145.51|12145.51|12145.51|0
1631017640000|2021-09-07 12:27:20|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|12145.24|0
1631017680000|2021-09-07 12:28:00|12145.48|12145.48|12145.48|12145.48|12145.48|12145.48|12145.48|12145.48|0
1631017700000|2021-09-07 12:28:20|12145.07|12145.07|12145.07|12145.07|12145.07|12145.07|12145.07|12145.07|0
1631017730000|2021-09-07 12:28:50|12145.31|12145.31|12145.39|12145.39|12145.39|12145.39|12145.31|12145.31|0
1631017740000|2021-09-07 12:29:00|12145.31|12145.31|12144.9|12144.9|12145.31|12145.31|12144.9|12144.9|0
1631017780000|2021-09-07 12:29:40|12145.07|12145.07|12145.07|12145.07|12145.07|12145.07|12145.07|12145.07|0
1631017790000|2021-09-07 12:29:50|12144.86|12144.86|12144.86|12144.86|12144.86|12144.86|12144.86|12144.86|0
1631017800000|2021-09-07 12:30:00|12145.1|12145.1|12143.87|12143.87|12145.1|12145.1|12143.87|12143.87|0
1631017850000|2021-09-07 12:30:50|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|0
1631017860000|2021-09-07 12:31:00|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|12143.73|0
1631017910000|2021-09-07 12:31:50|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|12143.46|0
1631017930000|2021-09-07 12:32:10|12143.64|12143.64|12144.72|12144.72|12144.72|12144.72|12143.28|12143.28|0
1631017940000|2021-09-07 12:32:20|12144.29|12144.29|12144.21|12144.21|12144.29|12144.29|12143.85|12143.85|0
1631017950000|2021-09-07 12:32:30|12144.26|12144.26|12144.31|12144.31|12144.31|12144.31|12144.26|12144.26|0
1631017970000|2021-09-07 12:32:50|12144.74|12144.74|12145.74|12145.74|12145.74|12145.74|12144.74|12144.74|0
1631017990000|2021-09-07 12:33:10|12145.79|12145.79|12145.18|12145.18|12145.79|12145.79|12145.18|12145.18|0
1631018000000|2021-09-07 12:33:20|12145.59|12145.59|12145.18|12145.18|12145.59|12145.59|12145.18|12145.18|0
1631018010000|2021-09-07 12:33:30|12144.77|12144.77|12144.77|12144.77|12144.77|12144.77|12144.77|12144.77|0
1631018080000|2021-09-07 12:34:40|12144.37|12144.37|12144.37|12144.37|12144.37|12144.37|12144.37|12144.37|0
1631018090000|2021-09-07 12:34:50|12143.14|12143.14|12143.14|12143.14|12143.14|12143.14|12143.14|12143.14|0
1631018120000|2021-09-07 12:35:20|12143.23|12143.23|12143.25|12143.25|12143.25|12143.25|12143.23|12143.23|0
1631018130000|2021-09-07 12:35:30|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|0
1631018140000|2021-09-07 12:35:40|12141.83|12141.83|12142.24|12142.24|12142.24|12142.24|12141.83|12141.83|0
1631018160000|2021-09-07 12:36:00|12142.02|12142.02|12141.81|12141.81|12142.02|12142.02|12141.81|12141.81|0
1631018210000|2021-09-07 12:36:50|12143.04|12143.04|12141.81|12141.81|12143.04|12143.04|12141.81|12141.81|0
1631018220000|2021-09-07 12:37:00|12142.62|12142.62|12143.86|12143.86|12143.86|12143.86|12142.62|12142.62|0
1631018230000|2021-09-07 12:37:10|12142.62|12142.62|12142.52|12142.52|12142.62|12142.62|12142.42|12142.42|0
1631018250000|2021-09-07 12:37:30|12142.76|12142.76|12142.68|12142.68|12142.76|12142.76|12142.68|12142.68|0
1631018260000|2021-09-07 12:37:40|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|12142.41|0
1631018280000|2021-09-07 12:38:00|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|0
1631018320000|2021-09-07 12:38:40|12142.4|12142.4|12142.81|12142.81|12142.81|12142.81|12142.4|12142.4|0
1631018330000|2021-09-07 12:38:50|12142.54|12142.54|12142.7|12142.7|12142.7|12142.7|12142.23|12142.23|0
1631018340000|2021-09-07 12:39:00|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|0
1631018350000|2021-09-07 12:39:10|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|12143.19|0
1631018360000|2021-09-07 12:39:20|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|12142.78|0
1631018370000|2021-09-07 12:39:30|12145.24|12145.24|12144.83|12144.83|12145.24|12145.24|12144.83|12144.83|0
1631018460000|2021-09-07 12:41:00|12145|12145|12145|12145|12145|12145|12145|12145|0
1631018480000|2021-09-07 12:41:20|12144.75|12144.75|12144.75|12144.75|12144.75|12144.75|12144.75|12144.75|0
1631018490000|2021-09-07 12:41:30|12144.43|12144.43|12144.22|12144.22|12144.43|12144.43|12144.12|12144.12|0
1631018500000|2021-09-07 12:41:40|12144.47|12144.47|12144.47|12144.47|12144.47|12144.47|12144.47|12144.47|0
1631018510000|2021-09-07 12:41:50|12144.55|12144.55|12144.85|12144.85|12144.85|12144.85|12144.55|12144.55|0
1631018520000|2021-09-07 12:42:00|12144.68|12144.68|12145.28|12145.28|12145.49|12145.49|12144.68|12144.68|0
1631018530000|2021-09-07 12:42:10|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|0
1631018550000|2021-09-07 12:42:30|12145.55|12145.55|12146.37|12146.37|12146.37|12146.37|12145.55|12145.55|0
1631018570000|2021-09-07 12:42:50|12145.55|12145.55|12145.55|12145.55|12145.55|12145.55|12145.55|12145.55|0
1631018580000|2021-09-07 12:43:00|12146.07|12146.07|12147.3|12147.3|12147.3|12147.3|12146.07|12146.07|0
1631018590000|2021-09-07 12:43:10|12147.73|12147.73|12147.73|12147.73|12147.73|12147.73|12147.73|12147.73|0
1631018620000|2021-09-07 12:43:40|12148.96|12148.96|12148.36|12148.36|12148.96|12148.96|12148.1|12148.1|0
1631018640000|2021-09-07 12:44:00|12147.13|12147.13|12147.35|12147.35|12147.35|12147.35|12147.13|12147.13|0
1631018650000|2021-09-07 12:44:10|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|12147.76|0
1631018660000|2021-09-07 12:44:20|12147.84|12147.84|12147.84|12147.84|12147.84|12147.84|12147.84|12147.84|0
1631018670000|2021-09-07 12:44:30|12148.01|12148.01|12149.01|12149.01|12149.01|12149.01|12148.01|12148.01|0
1631018690000|2021-09-07 12:44:50|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|12149.42|0
1631018710000|2021-09-07 12:45:10|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|0
1631018780000|2021-09-07 12:46:20|12148.71|12148.71|12148.71|12148.71|12148.71|12148.71|12148.71|12148.71|0
1631018810000|2021-09-07 12:46:50|12148.95|12148.95|12149.19|12149.19|12149.19|12149.19|12148.95|12148.95|0
1631018820000|2021-09-07 12:47:00|12149.41|12149.41|12149.41|12149.41|12149.41|12149.41|12149.41|12149.41|0
1631018840000|2021-09-07 12:47:20|12149.05|12149.05|12149.29|12149.29|12149.29|12149.29|12149.05|12149.05|0
1631018900000|2021-09-07 12:48:20|12149.45|12149.45|12150.1|12150.1|12150.1|12150.1|12149.45|12149.45|0
1631018910000|2021-09-07 12:48:30|12149.88|12149.88|12149.88|12149.88|12149.88|12149.88|12149.88|12149.88|0
1631018920000|2021-09-07 12:48:40|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|0
1631018950000|2021-09-07 12:49:10|12148.49|12148.49|12148.01|12148.01|12148.49|12148.49|12148.01|12148.01|0
1631018960000|2021-09-07 12:49:20|12146.78|12146.78|12146.26|12146.26|12146.78|12146.78|12146.26|12146.26|0
1631018980000|2021-09-07 12:49:40|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|0
1631019000000|2021-09-07 12:50:00|12145.83|12145.83|12145.4|12145.4|12145.83|12145.83|12145.4|12145.4|0
1631019010000|2021-09-07 12:50:10|12145.16|12145.16|12145.14|12145.14|12145.16|12145.16|12145.14|12145.14|0
1631019020000|2021-09-07 12:50:20|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|12145.1|0
1631019030000|2021-09-07 12:50:30|12146.33|12146.33|12147.67|12147.67|12147.67|12147.67|12146.33|12146.33|0
1631019060000|2021-09-07 12:51:00|12147.84|12147.84|12147.84|12147.84|12147.84|12147.84|12147.84|12147.84|0
1631019100000|2021-09-07 12:51:40|12147.67|12147.67|12147.67|12147.67|12147.67|12147.67|12147.67|12147.67|0
1631019110000|2021-09-07 12:51:50|12148.08|12148.08|12148.08|12148.08|12148.08|12148.08|12148.08|12148.08|0
1631019120000|2021-09-07 12:52:00|12148.32|12148.32|12148.32|12148.32|12148.32|12148.32|12148.32|12148.32|0
1631019160000|2021-09-07 12:52:40|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|0
1631019180000|2021-09-07 12:53:00|12147.58|12147.58|12147.17|12147.17|12147.58|12147.58|12147.17|12147.17|0
1631019190000|2021-09-07 12:53:10|12148.17|12148.17|12148.17|12148.17|12148.17|12148.17|12148.17|12148.17|0
1631019220000|2021-09-07 12:53:40|12148.25|12148.25|12148.25|12148.25|12148.25|12148.25|12148.25|12148.25|0
1631019260000|2021-09-07 12:54:20|12148.17|12148.17|12148.17|12148.17|12148.17|12148.17|12148.17|12148.17|0
1631019280000|2021-09-07 12:54:40|12148.23|12148.23|12147.91|12147.91|12148.32|12148.32|12147.91|12147.91|0
1631019300000|2021-09-07 12:55:00|12147.26|12147.26|12146.66|12146.66|12147.67|12147.67|12146.66|12146.66|0
1631019310000|2021-09-07 12:55:10|12146.31|12146.31|12146.66|12146.66|12146.66|12146.66|12146.31|12146.31|0
1631019340000|2021-09-07 12:55:40|12146.72|12146.72|12146.72|12146.72|12146.72|12146.72|12146.72|12146.72|0
1631019360000|2021-09-07 12:56:00|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|12146.5|0
1631019370000|2021-09-07 12:56:10|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|12148.51|0
1631019390000|2021-09-07 12:56:30|12148.43|12148.43|12148.59|12148.59|12148.59|12148.59|12148.43|12148.43|0
1631019400000|2021-09-07 12:56:40|12149.02|12149.02|12148.81|12148.81|12149.02|12149.02|12148.81|12148.81|0
1631019420000|2021-09-07 12:57:00|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|12148.54|0
1631019430000|2021-09-07 12:57:10|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|12148.3|0
1631019490000|2021-09-07 12:58:10|12148.35|12148.35|12148.35|12148.35|12148.35|12148.35|12148.35|12148.35|0
1631019500000|2021-09-07 12:58:20|12148.52|12148.52|12148.52|12148.52|12148.52|12148.52|12148.52|12148.52|0
1631019520000|2021-09-07 12:58:40|12148.62|12148.62|12148.62|12148.62|12148.62|12148.62|12148.62|12148.62|0
1631019530000|2021-09-07 12:58:50|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|12148.46|0
1631019540000|2021-09-07 12:59:00|12148.31|12148.31|12148.31|12148.31|12148.31|12148.31|12148.31|12148.31|0
1631019550000|2021-09-07 12:59:10|12149.54|12149.54|12150.18|12150.18|12150.18|12150.18|12148.54|12148.54|0
1631019560000|2021-09-07 12:59:20|12148.95|12148.95|12150.18|12150.18|12150.18|12150.18|12148.95|12148.95|0
1631019600000|2021-09-07 13:00:00|12149.77|12149.77|12150.77|12150.77|12150.77|12150.77|12149.77|12149.77|0
1631019610000|2021-09-07 13:00:10|12150.57|12150.57|12150.44|12150.44|12150.57|12150.57|12150.44|12150.44|0
1631019620000|2021-09-07 13:00:20|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|12150.27|0
1631019630000|2021-09-07 13:00:30|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|12149.98|0
1631019660000|2021-09-07 13:01:00|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|12150.39|0
1631019670000|2021-09-07 13:01:10|12150.61|12150.61|12150.27|12150.27|12150.61|12150.61|12150.27|12150.27|0
1631019680000|2021-09-07 13:01:20|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|0
1631019700000|2021-09-07 13:01:40|12150.6|12150.6|12151.01|12151.01|12151.01|12151.01|12150.6|12150.6|0
1631019720000|2021-09-07 13:02:00|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|12151.27|0
1631019730000|2021-09-07 13:02:10|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|12151.24|0
1631019740000|2021-09-07 13:02:20|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|12151.59|0
1631019780000|2021-09-07 13:03:00|12151.43|12151.43|12151.43|12151.43|12151.43|12151.43|12151.43|12151.43|0
1631019880000|2021-09-07 13:04:40|12151.23|12151.23|12150.83|12150.83|12151.23|12151.23|12150.83|12150.83|0
1631019890000|2021-09-07 13:04:50|12150.91|12150.91|12150.83|12150.83|12150.91|12150.91|12150.83|12150.83|0
1631019900000|2021-09-07 13:05:00|12150.98|12150.98|12151.04|12151.04|12151.04|12151.04|12150.98|12150.98|0
1631019910000|2021-09-07 13:05:10|12153.05|12153.05|12153.05|12153.05|12153.05|12153.05|12153.05|12153.05|0
1631019920000|2021-09-07 13:05:20|12153.01|12153.01|12154.24|12154.24|12154.24|12154.24|12153.01|12153.01|0
1631019930000|2021-09-07 13:05:30|12154.22|12154.22|12154.05|12154.05|12154.22|12154.22|12154.05|12154.05|0
1631019940000|2021-09-07 13:05:40|12153.88|12153.88|12153.54|12153.54|12153.88|12153.88|12153.54|12153.54|0
1631019950000|2021-09-07 13:05:50|12153.39|12153.39|12153.97|12153.97|12153.97|12153.97|12153.39|12153.39|0
1631019960000|2021-09-07 13:06:00|12154.98|12154.98|12155.39|12155.39|12155.39|12155.39|12154.98|12154.98|0
1631019970000|2021-09-07 13:06:10|12155.63|12155.63|12156.36|12156.36|12156.36|12156.36|12155.63|12155.63|0
1631019980000|2021-09-07 13:06:20|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|12156.6|0
1631019990000|2021-09-07 13:06:30|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|12156.87|0
1631020000000|2021-09-07 13:06:40|12156.46|12156.46|12156.55|12156.55|12156.63|12156.63|12156.46|12156.46|0
1631020020000|2021-09-07 13:07:00|12156.31|12156.31|12156.31|12156.31|12156.31|12156.31|12156.31|12156.31|0
1631020040000|2021-09-07 13:07:20|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|12156.39|0
1631020050000|2021-09-07 13:07:30|12155.57|12155.57|12155.57|12155.57|12155.57|12155.57|12155.57|12155.57|0
1631020070000|2021-09-07 13:07:50|12153.56|12153.56|12153.48|12153.48|12153.56|12153.56|12153.48|12153.48|0
1631020080000|2021-09-07 13:08:00|12153.08|12153.08|12152.67|12152.67|12153.08|12153.08|12152.67|12152.67|0
1631020110000|2021-09-07 13:08:30|12153.18|12153.18|12153.33|12153.33|12153.33|12153.33|12153.18|12153.18|0
1631020140000|2021-09-07 13:09:00|12157.35|12157.35|12154.93|12154.93|12157.35|12157.35|12154.93|12154.93|0
1631020180000|2021-09-07 13:09:40|12155.34|12155.34|12154.93|12154.93|12155.34|12155.34|12154.93|12154.93|0
1631020200000|2021-09-07 13:10:00|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|0
1631020210000|2021-09-07 13:10:10|12153.84|12153.84|12153.92|12153.92|12154.28|12154.28|12153.84|12153.84|0
1631020240000|2021-09-07 13:10:40|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|12153.79|0
1631020250000|2021-09-07 13:10:50|12153.69|12153.69|12153.74|12153.74|12153.74|12153.74|12153.69|12153.69|0
1631020260000|2021-09-07 13:11:00|12154.74|12154.74|12155.97|12155.97|12155.97|12155.97|12154.74|12154.74|0
1631020270000|2021-09-07 13:11:10|12156.98|12156.98|12156.98|12156.98|12156.98|12156.98|12156.98|12156.98|0
1631020280000|2021-09-07 13:11:20|12157.27|12157.27|12157.37|12157.37|12157.37|12157.37|12157.27|12157.27|0
1631020310000|2021-09-07 13:11:50|12157.27|12157.27|12157.27|12157.27|12157.27|12157.27|12157.27|12157.27|0
1631020320000|2021-09-07 13:12:00|12157.5|12157.5|12157.24|12157.24|12157.5|12157.5|12157.24|12157.24|0
1631020370000|2021-09-07 13:12:50|12157.08|12157.08|12157.08|12157.08|12157.08|12157.08|12157.08|12157.08|0
1631020380000|2021-09-07 13:13:00|12157|12157|12157|12157|12157|12157|12157|12157|0
1631020410000|2021-09-07 13:13:30|12157.35|12157.35|12157.35|12157.35|12157.35|12157.35|12157.35|12157.35|0
1631020420000|2021-09-07 13:13:40|12157.64|12157.64|12158.05|12158.05|12158.05|12158.05|12157.64|12157.64|0
1631020450000|2021-09-07 13:14:10|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|12158.46|0
1631020470000|2021-09-07 13:14:30|12158.05|12158.05|12158.05|12158.05|12158.05|12158.05|12158.05|12158.05|0
1631020510000|2021-09-07 13:15:10|12158.13|12158.13|12158.13|12158.13|12158.13|12158.13|12158.13|12158.13|0
1631020520000|2021-09-07 13:15:20|12158.28|12158.28|12158.28|12158.28|12158.28|12158.28|12158.28|12158.28|0
1631020530000|2021-09-07 13:15:30|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|12158.45|0
1631020540000|2021-09-07 13:15:40|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|12158.74|0
1631020570000|2021-09-07 13:16:10|12157.74|12157.74|12157.74|12157.74|12157.74|12157.74|12157.74|12157.74|0
1631020590000|2021-09-07 13:16:30|12157.41|12157.41|12157.41|12157.41|12157.41|12157.41|12157.41|12157.41|0
1631020610000|2021-09-07 13:16:50|12157.19|12157.19|12156.97|12156.97|12157.19|12157.19|12156.97|12156.97|0
1631020620000|2021-09-07 13:17:00|12156.46|12156.46|12153.78|12153.78|12156.46|12156.46|12153.78|12153.78|0
1631020630000|2021-09-07 13:17:10|12152.77|12152.77|12154.16|12154.16|12154.16|12154.16|12152.77|12152.77|0
1631020640000|2021-09-07 13:17:20|12154.32|12154.32|12154.76|12154.76|12154.76|12154.76|12154.24|12154.24|0
1631020650000|2021-09-07 13:17:30|12154.9|12154.9|12154.61|12154.61|12154.9|12154.9|12154.61|12154.61|0
1631020680000|2021-09-07 13:18:00|12156.62|12156.62|12157.36|12157.36|12157.44|12157.44|12156.62|12156.62|0
1631020730000|2021-09-07 13:18:50|12156.36|12156.36|12156.36|12156.36|12156.36|12156.36|12156.36|12156.36|0
1631020740000|2021-09-07 13:19:00|12155.54|12155.54|12155.95|12155.95|12155.95|12155.95|12155.54|12155.54|0
1631020760000|2021-09-07 13:19:20|12156.16|12156.16|12155.95|12155.95|12156.16|12156.16|12155.95|12155.95|0
1631020780000|2021-09-07 13:19:40|12156.16|12156.16|12155.95|12155.95|12156.16|12156.16|12155.95|12155.95|0
1631020790000|2021-09-07 13:19:50|12156.16|12156.16|12157.3|12157.3|12157.3|12157.3|12156.16|12156.16|0
1631020800000|2021-09-07 13:20:00|12157.35|12157.35|12156.4|12156.4|12157.4|12157.4|12156.4|12156.4|0
1631020820000|2021-09-07 13:20:20|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|0
1631020830000|2021-09-07 13:20:30|12154.81|12154.81|12154.11|12154.11|12154.81|12154.81|12154.11|12154.11|0
1631020840000|2021-09-07 13:20:40|12154.46|12154.46|12154.46|12154.46|12154.46|12154.46|12154.46|12154.46|0
1631020850000|2021-09-07 13:20:50|12154.42|12154.42|12154.78|12154.78|12154.78|12154.78|12154.42|12154.42|0
1631020860000|2021-09-07 13:21:00|12154.91|12154.91|12155.04|12155.04|12155.04|12155.04|12154.91|12154.91|0
1631020870000|2021-09-07 13:21:10|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|12155.45|0
1631020880000|2021-09-07 13:21:20|12156.03|12156.03|12156.03|12156.03|12156.03|12156.03|12156.03|12156.03|0
1631020930000|2021-09-07 13:22:10|12155.59|12155.59|12155.59|12155.59|12155.59|12155.59|12155.59|12155.59|0
1631020940000|2021-09-07 13:22:20|12155.38|12155.38|12155.38|12155.38|12155.38|12155.38|12155.38|12155.38|0
1631020970000|2021-09-07 13:22:50|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|0
1631020980000|2021-09-07 13:23:00|12155.18|12155.18|12155.53|12155.53|12155.53|12155.53|12154.3|12154.3|0
1631021000000|2021-09-07 13:23:20|12155.38|12155.38|12154.15|12154.15|12155.38|12155.38|12154.15|12154.15|0
1631021010000|2021-09-07 13:23:30|12153.15|12153.15|12153.15|12153.15|12153.15|12153.15|12153.15|12153.15|0
1631021020000|2021-09-07 13:23:40|12153.32|12153.32|12153.32|12153.32|12153.32|12153.32|12153.32|12153.32|0
1631021050000|2021-09-07 13:24:10|12153.65|12153.65|12153.65|12153.65|12153.65|12153.65|12153.65|12153.65|0
1631021070000|2021-09-07 13:24:30|12154.06|12154.06|12154.06|12154.06|12154.06|12154.06|12154.06|12154.06|0
1631021080000|2021-09-07 13:24:40|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|12154.27|0
1631021090000|2021-09-07 13:24:50|12154.54|12154.54|12153.31|12153.31|12154.54|12154.54|12153.31|12153.31|0
1631021100000|2021-09-07 13:25:00|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|12153.53|0
1631021120000|2021-09-07 13:25:20|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|12153.87|0
1631021130000|2021-09-07 13:25:30|12154.08|12154.08|12154.16|12154.16|12154.16|12154.16|12154.08|12154.08|0
1631021150000|2021-09-07 13:25:50|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|12155.17|0
1631021160000|2021-09-07 13:26:00|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|12155.09|0
1631021170000|2021-09-07 13:26:10|12154.83|12154.83|12155.09|12155.09|12155.09|12155.09|12154.83|12154.83|0
1631021200000|2021-09-07 13:26:40|12155.91|12155.91|12156.91|12156.91|12156.91|12156.91|12155.91|12155.91|0
1631021210000|2021-09-07 13:26:50|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|12156.93|0
1631021220000|2021-09-07 13:27:00|12157.1|12157.1|12157.27|12157.27|12157.27|12157.27|12157.1|12157.1|0
1631021230000|2021-09-07 13:27:10|12157.44|12157.44|12157.34|12157.34|12157.44|12157.44|12157.34|12157.34|0
1631021240000|2021-09-07 13:27:20|12157.12|12157.12|12156.91|12156.91|12157.12|12157.12|12156.91|12156.91|0
1631021260000|2021-09-07 13:27:40|12156.69|12156.69|12156.69|12156.69|12156.74|12156.74|12156.69|12156.69|0
1631021270000|2021-09-07 13:27:50|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|12156.86|0
1631021280000|2021-09-07 13:28:00|12157.87|12157.87|12158.11|12158.11|12158.11|12158.11|12157.87|12157.87|0
1631021290000|2021-09-07 13:28:10|12159.11|12159.11|12159.33|12159.33|12159.33|12159.33|12159.11|12159.11|0
1631021300000|2021-09-07 13:28:20|12160.34|12160.34|12160.34|12160.34|12160.34|12160.34|12160.34|12160.34|0
1631021310000|2021-09-07 13:28:30|12160.44|12160.44|12160.44|12160.44|12160.44|12160.44|12160.44|12160.44|0
1631021330000|2021-09-07 13:28:50|12160.85|12160.85|12160.77|12160.77|12160.85|12160.85|12160.77|12160.77|0
1631021350000|2021-09-07 13:29:10|12161|12161|12161|12161|12161|12161|12161|12161|0
1631021370000|2021-09-07 13:29:30|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|12162.23|0
1631021380000|2021-09-07 13:29:40|12162.45|12162.45|12162.45|12162.45|12162.45|12162.45|12162.45|12162.45|0
1631021390000|2021-09-07 13:29:50|12162.52|12162.52|12163.28|12163.28|12163.28|12163.28|12162.52|12162.52|0
1631021400000|2021-09-07 13:30:00|12163.38|12163.38|12161.14|12161.14|12163.38|12163.38|12161.09|12161.09|0
1631021410000|2021-09-07 13:30:10|12161.36|12161.36|12161.84|12161.84|12161.84|12161.84|12161.36|12161.36|0
1631021420000|2021-09-07 13:30:20|12162.05|12162.05|12159.57|12159.57|12162.3|12162.3|12159.57|12159.57|0
1631021430000|2021-09-07 13:30:30|12158.34|12158.34|12156.9|12156.9|12158.34|12158.34|12156.9|12156.9|0
1631021440000|2021-09-07 13:30:40|12153.88|12153.88|12154.05|12154.05|12154.05|12154.05|12153.88|12153.88|0
1631021450000|2021-09-07 13:30:50|12154.25|12154.25|12154.25|12154.25|12154.25|12154.25|12154.25|12154.25|0
1631021460000|2021-09-07 13:31:00|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|12154.47|0
1631021470000|2021-09-07 13:31:10|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|0
1631021480000|2021-09-07 13:31:20|12154.77|12154.77|12155.53|12155.53|12155.77|12155.77|12154.77|12154.77|0
1631021490000|2021-09-07 13:31:30|12154.52|12154.52|12154.52|12154.52|12154.52|12154.52|12154.52|12154.52|0
1631021500000|2021-09-07 13:31:40|12154.74|12154.74|12154.98|12154.98|12154.98|12154.98|12154.74|12154.74|0
1631021510000|2021-09-07 13:31:50|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|12155.07|0
1631021520000|2021-09-07 13:32:00|12155.29|12155.29|12155.29|12155.29|12155.29|12155.29|12155.29|12155.29|0
1631021530000|2021-09-07 13:32:10|12153.28|12153.28|12150.82|12150.82|12153.28|12153.28|12150.82|12150.82|0
1631021540000|2021-09-07 13:32:20|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|12150.67|0
1631021550000|2021-09-07 13:32:30|12150.24|12150.24|12150.24|12150.24|12150.24|12150.24|12150.24|12150.24|0
1631021560000|2021-09-07 13:32:40|12149.76|12149.76|12149.76|12149.76|12149.76|12149.76|12148.75|12148.75|0
1631021580000|2021-09-07 13:33:00|12149.4|12149.4|12148.65|12148.65|12149.4|12149.4|12148.65|12148.65|0
1631021590000|2021-09-07 13:33:10|12149.01|12149.01|12149.33|12149.33|12149.36|12149.36|12148.95|12148.95|0
1631021600000|2021-09-07 13:33:20|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|12150.68|0
1631021630000|2021-09-07 13:33:50|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|0
1631021640000|2021-09-07 13:34:00|12150.68|12150.68|12150.44|12150.44|12150.68|12150.68|12150.44|12150.44|0
1631021650000|2021-09-07 13:34:10|12150.04|12150.04|12149.8|12149.8|12150.04|12150.04|12148.79|12148.79|0
1631021660000|2021-09-07 13:34:20|12149.88|12149.88|12147.07|12147.07|12149.88|12149.88|12147.07|12147.07|0
1631021670000|2021-09-07 13:34:30|12146.86|12146.86|12146.94|12146.94|12146.94|12146.94|12146.86|12146.86|0
1631021680000|2021-09-07 13:34:40|12146.86|12146.86|12146.78|12146.78|12146.86|12146.86|12146.78|12146.78|0
1631021700000|2021-09-07 13:35:00|12145.77|12145.77|12145.99|12145.99|12145.99|12145.99|12145.77|12145.77|0
1631021710000|2021-09-07 13:35:10|12146.99|12146.99|12148|12148|12148|12148|12146.99|12146.99|0
1631021720000|2021-09-07 13:35:20|12149.01|12149.01|12146.99|12146.99|12150.01|12150.01|12146.99|12146.99|0
1631021730000|2021-09-07 13:35:30|12146.78|12146.78|12147.37|12147.37|12147.37|12147.37|12146.37|12146.37|0
1631021740000|2021-09-07 13:35:40|12146.97|12146.97|12146.01|12146.01|12147.02|12147.02|12146.01|12146.01|0
1631021750000|2021-09-07 13:35:50|12146.42|12146.42|12146.17|12146.17|12146.42|12146.42|12146.17|12146.17|0
1631021760000|2021-09-07 13:36:00|12146.34|12146.34|12146.34|12146.34|12146.34|12146.34|12146.34|12146.34|0
1631021770000|2021-09-07 13:36:10|12146.41|12146.41|12146.41|12146.41|12146.41|12146.41|12146.41|12146.41|0
1631021780000|2021-09-07 13:36:20|12146.59|12146.59|12147.22|12147.22|12147.22|12147.22|12146.59|12146.59|0
1631021790000|2021-09-07 13:36:30|12147.36|12147.36|12147.12|12147.12|12147.36|12147.36|12147.12|12147.12|0
1631021800000|2021-09-07 13:36:40|12148.13|12148.13|12149.23|12149.23|12149.64|12149.64|12148.13|12148.13|0
1631021810000|2021-09-07 13:36:50|12148.96|12148.96|12148.96|12148.96|12148.96|12148.96|12148.96|12148.96|0
1631021820000|2021-09-07 13:37:00|12146.95|12146.95|12143.4|12143.4|12146.95|12146.95|12143.4|12143.4|0
1631021830000|2021-09-07 13:37:10|12143.83|12143.83|12143.05|12143.05|12143.83|12143.83|12143.05|12143.05|0
1631021840000|2021-09-07 13:37:20|12142.83|12142.83|12142.83|12142.83|12142.83|12142.83|12142.83|12142.83|0
1631021860000|2021-09-07 13:37:40|12141.83|12141.83|12142.83|12142.83|12142.83|12142.83|12141.83|12141.83|0
1631021870000|2021-09-07 13:37:50|12142.74|12142.74|12142.81|12142.81|12142.81|12142.81|12142.74|12142.74|0
1631021880000|2021-09-07 13:38:00|12142.46|12142.46|12144.03|12144.03|12144.47|12144.47|12142.46|12142.46|0
1631021890000|2021-09-07 13:38:10|12142.8|12142.8|12141.16|12141.16|12142.8|12142.8|12141.16|12141.16|0
1631021910000|2021-09-07 13:38:30|12141.24|12141.24|12141.59|12141.59|12141.59|12141.59|12141.24|12141.24|0
1631021920000|2021-09-07 13:38:40|12141.75|12141.75|12142.01|12142.01|12142.01|12142.01|12141.75|12141.75|0
1631021940000|2021-09-07 13:39:00|12140.78|12140.78|12140.93|12140.93|12140.93|12140.93|12140.78|12140.78|0
1631021950000|2021-09-07 13:39:10|12141.34|12141.34|12142.57|12142.57|12142.73|12142.73|12141.34|12141.34|0
1631021960000|2021-09-07 13:39:20|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|0
1631021970000|2021-09-07 13:39:30|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|12141.1|0
1631022000000|2021-09-07 13:40:00|12141.45|12141.45|12141.86|12141.86|12141.86|12141.86|12141.45|12141.45|0
1631022010000|2021-09-07 13:40:10|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|12142.08|0
1631022020000|2021-09-07 13:40:20|12144.09|12144.09|12142.87|12142.87|12144.09|12144.09|12142.87|12142.87|0
1631022030000|2021-09-07 13:40:30|12142.46|12142.46|12142.46|12142.46|12142.46|12142.46|12142.46|12142.46|0
1631022060000|2021-09-07 13:41:00|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|12142.24|0
1631022070000|2021-09-07 13:41:10|12142.07|12142.07|12138.92|12138.92|12142.15|12142.15|12138.92|12138.92|0
1631022100000|2021-09-07 13:41:40|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|12138.63|0
1631022110000|2021-09-07 13:41:50|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|12138.8|0
1631022120000|2021-09-07 13:42:00|12139.04|12139.04|12139.23|12139.23|12139.23|12139.23|12138.99|12138.99|0
1631022150000|2021-09-07 13:42:30|12139.02|12139.02|12139.27|12139.27|12139.27|12139.27|12139.02|12139.02|0
1631022160000|2021-09-07 13:42:40|12139.03|12139.03|12139.11|12139.11|12139.11|12139.11|12139.03|12139.03|0
1631022180000|2021-09-07 13:43:00|12139.28|12139.28|12139.28|12139.28|12139.28|12139.28|12139.28|12139.28|0
1631022200000|2021-09-07 13:43:20|12138.96|12138.96|12138.96|12138.96|12138.96|12138.96|12138.96|12138.96|0
1631022210000|2021-09-07 13:43:30|12139.17|12139.17|12139.17|12139.17|12139.17|12139.17|12139.17|12139.17|0
1631022220000|2021-09-07 13:43:40|12139.82|12139.82|12139.82|12139.82|12139.82|12139.82|12139.82|12139.82|0
1631022240000|2021-09-07 13:44:00|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|0
1631022260000|2021-09-07 13:44:20|12140.25|12140.25|12140.42|12140.42|12140.42|12140.42|12140.25|12140.25|0
1631022280000|2021-09-07 13:44:40|12140.47|12140.47|12140.26|12140.26|12140.47|12140.47|12140.26|12140.26|0
1631022300000|2021-09-07 13:45:00|12139.25|12139.25|12138.9|12138.9|12139.25|12139.25|12138.9|12138.9|0
1631022310000|2021-09-07 13:45:10|12138.73|12138.73|12136|12136|12138.73|12138.73|12136|12136|0
1631022320000|2021-09-07 13:45:20|12134.99|12134.99|12131.75|12131.75|12134.99|12134.99|12131.75|12131.75|0
1631022330000|2021-09-07 13:45:30|12131.52|12131.52|12131.1|12131.1|12132.75|12132.75|12131.1|12131.1|0
1631022340000|2021-09-07 13:45:40|12131.24|12131.24|12131.24|12131.24|12131.24|12131.24|12131.24|12131.24|0
1631022350000|2021-09-07 13:45:50|12130.98|12130.98|12130.49|12130.49|12130.98|12130.98|12130.49|12130.49|0
1631022360000|2021-09-07 13:46:00|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|12130.73|0
1631022380000|2021-09-07 13:46:20|12130.32|12130.32|12129.63|12129.63|12130.32|12130.32|12129.63|12129.63|0
1631022390000|2021-09-07 13:46:30|12129.76|12129.76|12130.99|12130.99|12130.99|12130.99|12129.54|12129.54|0
1631022400000|2021-09-07 13:46:40|12131.52|12131.52|12131.68|12131.68|12131.68|12131.68|12131.52|12131.52|0
1631022410000|2021-09-07 13:46:50|12129.67|12129.67|12128.93|12128.93|12129.67|12129.67|12128.66|12128.66|0
1631022420000|2021-09-07 13:47:00|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|12129.17|0
1631022430000|2021-09-07 13:47:10|12128.81|12128.81|12128.41|12128.41|12128.81|12128.81|12128.41|12128.41|0
1631022440000|2021-09-07 13:47:20|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|12127.4|0
1631022460000|2021-09-07 13:47:40|12128.63|12128.63|12128.93|12128.93|12130.02|12130.02|12128.63|12128.63|0
1631022470000|2021-09-07 13:47:50|12129.29|12129.29|12130.45|12130.45|12130.45|12130.45|12129.29|12129.29|0
1631022480000|2021-09-07 13:48:00|12130.4|12130.4|12130.62|12130.62|12131.02|12131.02|12130.4|12130.4|0
1631022490000|2021-09-07 13:48:10|12133.63|12133.63|12134.23|12134.23|12134.86|12134.86|12133.63|12133.63|0
1631022500000|2021-09-07 13:48:20|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|12134.5|0
1631022530000|2021-09-07 13:48:50|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|12134.34|0
1631022540000|2021-09-07 13:49:00|12135.57|12135.57|12135.57|12135.57|12135.57|12135.57|12135.57|12135.57|0
1631022570000|2021-09-07 13:49:30|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|12136.8|0
1631022590000|2021-09-07 13:49:50|12136.58|12136.58|12136.58|12136.58|12136.58|12136.58|12136.58|12136.58|0
1631022600000|2021-09-07 13:50:00|12135.58|12135.58|12134.37|12134.37|12135.58|12135.58|12133.94|12133.94|0
1631022610000|2021-09-07 13:50:10|12134.15|12134.15|12128.12|12128.12|12134.15|12134.15|12128.12|12128.12|0
1631022630000|2021-09-07 13:50:30|12127.71|12127.71|12127.54|12127.54|12127.71|12127.71|12127.54|12127.54|0
1631022650000|2021-09-07 13:50:50|12127.13|12127.13|12125.57|12125.57|12127.13|12127.13|12125.41|12125.41|0
1631022660000|2021-09-07 13:51:00|12125.4|12125.4|12125.57|12125.57|12125.57|12125.57|12125.4|12125.4|0
1631022670000|2021-09-07 13:51:10|12123.11|12123.11|12121.95|12121.95|12123.11|12123.11|12121.95|12121.95|0
1631022680000|2021-09-07 13:51:20|12120.73|12120.73|12120.21|12120.21|12120.73|12120.73|12120.21|12120.21|0
1631022690000|2021-09-07 13:51:30|12120.73|12120.73|12120.8|12120.8|12120.94|12120.94|12120.73|12120.73|0
1631022700000|2021-09-07 13:51:40|12121.02|12121.02|12119.79|12119.79|12121.02|12121.02|12119.79|12119.79|0
1631022710000|2021-09-07 13:51:50|12118.79|12118.79|12118.27|12118.27|12118.79|12118.79|12118.27|12118.27|0
1631022720000|2021-09-07 13:52:00|12118.35|12118.35|12117.94|12117.94|12118.76|12118.76|12117.94|12117.94|0
1631022730000|2021-09-07 13:52:10|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|12114.25|0
1631022750000|2021-09-07 13:52:30|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|0
1631022760000|2021-09-07 13:52:40|12113.74|12113.74|12113.6|12113.6|12113.96|12113.96|12113.6|12113.6|0
1631022770000|2021-09-07 13:52:50|12113.25|12113.25|12113.08|12113.08|12113.25|12113.25|12113.08|12113.08|0
1631022790000|2021-09-07 13:53:10|12114.87|12114.87|12115.09|12115.09|12116.1|12116.1|12114.87|12114.87|0
1631022800000|2021-09-07 13:53:20|12114.09|12114.09|12114.03|12114.03|12114.09|12114.09|12114.03|12114.03|0
1631022810000|2021-09-07 13:53:30|12113.86|12113.86|12113.86|12113.86|12113.86|12113.86|12113.86|12113.86|0
1631022820000|2021-09-07 13:53:40|12113.62|12113.62|12113.36|12113.36|12113.62|12113.62|12113.36|12113.36|0
1631022830000|2021-09-07 13:53:50|12112.96|12112.96|12112.85|12112.85|12113.17|12113.17|12112.85|12112.85|0
1631022840000|2021-09-07 13:54:00|12113.07|12113.07|12112.77|12112.77|12113.07|12113.07|12112.77|12112.77|0
1631022860000|2021-09-07 13:54:20|12112.53|12112.53|12112.2|12112.2|12112.77|12112.77|12112.2|12112.2|0
1631022880000|2021-09-07 13:54:40|12110.8|12110.8|12110.75|12110.75|12110.8|12110.8|12110.75|12110.75|0
1631022890000|2021-09-07 13:54:50|12110.98|12110.98|12111.22|12111.22|12111.22|12111.22|12110.98|12110.98|0
1631022900000|2021-09-07 13:55:00|12110.81|12110.81|12101.57|12101.57|12110.81|12110.81|12101.57|12101.57|0
1631022910000|2021-09-07 13:55:10|12102.8|12102.8|12102.96|12102.96|12103.09|12103.09|12102.47|12102.47|0
1631022920000|2021-09-07 13:55:20|12103.18|12103.18|12103.63|12103.63|12103.63|12103.63|12102.47|12102.47|0
1631022930000|2021-09-07 13:55:30|12102.4|12102.4|12102.4|12102.4|12102.4|12102.4|12102.4|12102.4|0
1631022940000|2021-09-07 13:55:40|12101.39|12101.39|12102.02|12102.02|12102.24|12102.24|12101.23|12101.23|0
1631022950000|2021-09-07 13:55:50|12102.24|12102.24|12105.48|12105.48|12105.48|12105.48|12102.24|12102.24|0
1631022960000|2021-09-07 13:56:00|12105.33|12105.33|12106.52|12106.52|12106.52|12106.52|12105.33|12105.33|0
1631022970000|2021-09-07 13:56:10|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|0
1631022980000|2021-09-07 13:56:20|12107.01|12107.01|12109.62|12109.62|12109.62|12109.62|12106.58|12106.58|0
1631023000000|2021-09-07 13:56:40|12109.77|12109.77|12108.54|12108.54|12109.77|12109.77|12108.54|12108.54|0
1631023020000|2021-09-07 13:57:00|12110.55|12110.55|12110.52|12110.52|12110.55|12110.55|12110.14|12110.14|0
1631023050000|2021-09-07 13:57:30|12110.69|12110.69|12110.69|12110.69|12110.69|12110.69|12110.69|12110.69|0
1631023060000|2021-09-07 13:57:40|12110.52|12110.52|12110.52|12110.52|12110.52|12110.52|12110.52|12110.52|0
1631023070000|2021-09-07 13:57:50|12110.88|12110.88|12112.07|12112.07|12112.07|12112.07|12110.88|12110.88|0
1631023090000|2021-09-07 13:58:10|12113.3|12113.3|12114.81|12114.81|12115.08|12115.08|12113.07|12113.07|0
1631023110000|2021-09-07 13:58:30|12116.04|12116.04|12115.78|12115.78|12116.04|12116.04|12115.78|12115.78|0
1631023130000|2021-09-07 13:58:50|12116.04|12116.04|12114.81|12114.81|12116.04|12116.04|12114.81|12114.81|0
1631023140000|2021-09-07 13:59:00|12115.03|12115.03|12115.03|12115.03|12115.03|12115.03|12115.03|12115.03|0
1631023150000|2021-09-07 13:59:10|12114.76|12114.76|12114.76|12114.76|12114.76|12114.76|12114.76|12114.76|0
1631023170000|2021-09-07 13:59:30|12114.9|12114.9|12114.55|12114.55|12114.9|12114.9|12114.55|12114.55|0
1631023180000|2021-09-07 13:59:40|12113.32|12113.32|12113.32|12113.32|12113.32|12113.32|12113.32|12113.32|0
1631023190000|2021-09-07 13:59:50|12114.55|12114.55|12116.39|12116.39|12116.39|12116.39|12114.33|12114.33|0
1631023200000|2021-09-07 14:00:00|12117.62|12117.62|12117.71|12117.71|12118.62|12118.62|12117.39|12117.39|0
1631023210000|2021-09-07 14:00:10|12118.94|12118.94|12118.53|12118.53|12118.94|12118.94|12118.36|12118.36|0
1631023220000|2021-09-07 14:00:20|12118.61|12118.61|12119.44|12119.44|12119.44|12119.44|12118.61|12118.61|0
1631023230000|2021-09-07 14:00:30|12119.66|12119.66|12121.28|12121.28|12121.36|12121.36|12119.66|12119.66|0
1631023240000|2021-09-07 14:00:40|12120.05|12120.05|12120.05|12120.05|12120.05|12120.05|12120.05|12120.05|0
1631023260000|2021-09-07 14:01:00|12120.48|12120.48|12119.13|12119.13|12120.89|12120.89|12119.13|12119.13|0
1631023290000|2021-09-07 14:01:30|12118.48|12118.48|12118.32|12118.32|12118.48|12118.48|12118.32|12118.32|0
1631023300000|2021-09-07 14:01:40|12118.17|12118.17|12118.17|12118.17|12118.17|12118.17|12118.17|12118.17|0
1631023320000|2021-09-07 14:02:00|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|12118.43|0
1631023330000|2021-09-07 14:02:10|12119.65|12119.65|12120.25|12120.25|12120.44|12120.44|12119.25|12119.25|0
1631023340000|2021-09-07 14:02:20|12120.66|12120.66|12120.82|12120.82|12120.82|12120.82|12120.66|12120.66|0
1631023360000|2021-09-07 14:02:40|12119.81|12119.81|12121.01|12121.01|12121.01|12121.01|12119.78|12119.78|0
1631023370000|2021-09-07 14:02:50|12121.42|12121.42|12122.95|12122.95|12122.95|12122.95|12121.42|12121.42|0
1631023380000|2021-09-07 14:03:00|12123.35|12123.35|12123.35|12123.35|12123.35|12123.35|12123.35|12123.35|0
1631023390000|2021-09-07 14:03:10|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|12124.58|0
1631023400000|2021-09-07 14:03:20|12124.32|12124.32|12122.45|12122.45|12124.39|12124.39|12122.45|12122.45|0
1631023420000|2021-09-07 14:03:40|12122.42|12122.42|12122.42|12122.42|12122.42|12122.42|12122.42|12122.42|0
1631023450000|2021-09-07 14:04:10|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|0
1631023460000|2021-09-07 14:04:20|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|12122.33|0
1631023470000|2021-09-07 14:04:30|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|0
1631023490000|2021-09-07 14:04:50|12121.25|12121.25|12120.92|12120.92|12121.25|12121.25|12120.48|12120.48|0
1631023500000|2021-09-07 14:05:00|12120.75|12120.75|12120.34|12120.34|12120.75|12120.75|12120.34|12120.34|0
1631023510000|2021-09-07 14:05:10|12120.51|12120.51|12120.51|12120.51|12120.51|12120.51|12120.51|12120.51|0
1631023520000|2021-09-07 14:05:20|12118.5|12118.5|12118.5|12118.5|12118.5|12118.5|12118.5|12118.5|0
1631023530000|2021-09-07 14:05:30|12118.72|12118.72|12118.5|12118.5|12118.72|12118.72|12118.5|12118.5|0
1631023540000|2021-09-07 14:05:40|12118.26|12118.26|12116.8|12116.8|12118.26|12118.26|12116.8|12116.8|0
1631023550000|2021-09-07 14:05:50|12116.32|12116.32|12112.45|12112.45|12116.32|12116.32|12111.67|12111.67|0
1631023560000|2021-09-07 14:06:00|12112.28|12112.28|12111.69|12111.69|12112.28|12112.28|12111.69|12111.69|0
1631023570000|2021-09-07 14:06:10|12111.47|12111.47|12113.07|12113.07|12113.07|12113.07|12111.47|12111.47|0
1631023590000|2021-09-07 14:06:30|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|12113.13|0
1631023600000|2021-09-07 14:06:40|12112.91|12112.91|12111.49|12111.49|12112.91|12112.91|12111.49|12111.49|0
1631023610000|2021-09-07 14:06:50|12112.72|12112.72|12113.95|12113.95|12113.95|12113.95|12112.72|12112.72|0
1631023630000|2021-09-07 14:07:10|12114.16|12114.16|12113.97|12113.97|12114.38|12114.38|12113.97|12113.97|0
1631023640000|2021-09-07 14:07:20|12114.49|12114.49|12115.61|12115.61|12115.61|12115.61|12114.49|12114.49|0
1631023650000|2021-09-07 14:07:30|12115.96|12115.96|12117.02|12117.02|12117.02|12117.02|12115.96|12115.96|0
1631023660000|2021-09-07 14:07:40|12119.03|12119.03|12119.3|12119.3|12119.3|12119.3|12119.03|12119.03|0
1631023670000|2021-09-07 14:07:50|12119.78|12119.78|12119.54|12119.54|12119.78|12119.78|12119.54|12119.54|0
1631023680000|2021-09-07 14:08:00|12119.33|12119.33|12118.32|12118.32|12119.33|12119.33|12118.32|12118.32|0
1631023690000|2021-09-07 14:08:10|12117.91|12117.91|12117.57|12117.57|12117.91|12117.91|12117.57|12117.57|0
1631023700000|2021-09-07 14:08:20|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|12117.44|0
1631023720000|2021-09-07 14:08:40|12117.28|12117.28|12115.85|12115.85|12117.28|12117.28|12115.85|12115.85|0
1631023730000|2021-09-07 14:08:50|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|0
1631023750000|2021-09-07 14:09:10|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|12115.41|0
1631023760000|2021-09-07 14:09:20|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|0
1631023770000|2021-09-07 14:09:30|12114.66|12114.66|12113.69|12113.69|12114.73|12114.73|12113.69|12113.69|0
1631023780000|2021-09-07 14:09:40|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|0
1631023790000|2021-09-07 14:09:50|12115|12115|12117.24|12117.24|12117.24|12117.24|12115|12115|0
1631023800000|2021-09-07 14:10:00|12117.44|12117.44|12114.29|12114.29|12117.44|12117.44|12114.29|12114.29|0
1631023810000|2021-09-07 14:10:10|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|12113.06|0
1631023880000|2021-09-07 14:11:20|12112.71|12112.71|12110.8|12110.8|12112.71|12112.71|12110.8|12110.8|0
1631023900000|2021-09-07 14:11:40|12110.97|12110.97|12109.74|12109.74|12110.97|12110.97|12109.74|12109.74|0
1631023910000|2021-09-07 14:11:50|12109.48|12109.48|12109.59|12109.59|12109.59|12109.59|12109.48|12109.48|0
1631023920000|2021-09-07 14:12:00|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|0
1631023930000|2021-09-07 14:12:10|12109.64|12109.64|12111.09|12111.09|12112.1|12112.1|12109.64|12109.64|0
1631023940000|2021-09-07 14:12:20|12110.68|12110.68|12110.47|12110.47|12110.68|12110.68|12110.47|12110.47|0
1631023960000|2021-09-07 14:12:40|12109.24|12109.24|12108.85|12108.85|12109.24|12109.24|12108.85|12108.85|0
1631023970000|2021-09-07 14:12:50|12108.68|12108.68|12108.68|12108.68|12108.68|12108.68|12108.47|12108.47|0
1631023990000|2021-09-07 14:13:10|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|0
1631024000000|2021-09-07 14:13:20|12108.25|12108.25|12108.68|12108.68|12108.68|12108.68|12108.03|12108.03|0
1631024010000|2021-09-07 14:13:30|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|12109.39|0
1631024030000|2021-09-07 14:13:50|12109.34|12109.34|12108|12108|12109.34|12109.34|12108|12108|0
1631024040000|2021-09-07 14:14:00|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|0
1631024050000|2021-09-07 14:14:10|12108.6|12108.6|12108.6|12108.6|12108.6|12108.6|12108.6|12108.6|0
1631024070000|2021-09-07 14:14:30|12108.77|12108.77|12108.96|12108.96|12108.96|12108.96|12108.6|12108.6|0
1631024080000|2021-09-07 14:14:40|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|12109.96|0
1631024090000|2021-09-07 14:14:50|12110.18|12110.18|12110.59|12110.59|12110.59|12110.59|12110.18|12110.18|0
1631024100000|2021-09-07 14:15:00|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|0
1631024110000|2021-09-07 14:15:10|12110.8|12110.8|12110.55|12110.55|12110.8|12110.8|12110.55|12110.55|0
1631024120000|2021-09-07 14:15:20|12109.32|12109.32|12107.07|12107.07|12109.32|12109.32|12106.89|12106.89|0
1631024130000|2021-09-07 14:15:30|12106.86|12106.86|12107.11|12107.11|12107.21|12107.21|12106.78|12106.78|0
1631024140000|2021-09-07 14:15:40|12106.7|12106.7|12106.7|12106.7|12106.7|12106.7|12106.7|12106.7|0
1631024160000|2021-09-07 14:16:00|12106.91|12106.91|12106.42|12106.42|12107.13|12107.13|12106.42|12106.42|0
1631024170000|2021-09-07 14:16:10|12106.34|12106.34|12106.34|12106.34|12106.34|12106.34|12106.34|12106.34|0
1631024190000|2021-09-07 14:16:30|12106.75|12106.75|12106.92|12106.92|12106.92|12106.92|12106.75|12106.75|0
1631024210000|2021-09-07 14:16:50|12106.98|12106.98|12106.98|12106.98|12106.98|12106.98|12106.98|12106.98|0
1631024220000|2021-09-07 14:17:00|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|0
1631024230000|2021-09-07 14:17:10|12107.83|12107.83|12107.78|12107.78|12107.83|12107.83|12107.78|12107.78|0
1631024240000|2021-09-07 14:17:20|12108.13|12108.13|12108.49|12108.49|12108.49|12108.49|12108.13|12108.13|0
1631024250000|2021-09-07 14:17:30|12108.89|12108.89|12113.69|12113.69|12113.69|12113.69|12108.89|12108.89|0
1631024260000|2021-09-07 14:17:40|12113.82|12113.82|12115.14|12115.14|12115.14|12115.14|12113.82|12113.82|0
1631024270000|2021-09-07 14:17:50|12116.14|12116.14|12118.88|12118.88|12118.88|12118.88|12116.14|12116.14|0
1631024280000|2021-09-07 14:18:00|12119.63|12119.63|12120.14|12120.14|12120.14|12120.14|12119.63|12119.63|0
1631024290000|2021-09-07 14:18:10|12120.19|12120.19|12119.99|12119.99|12120.19|12120.19|12119.99|12119.99|0
1631024300000|2021-09-07 14:18:20|12120.2|12120.2|12120.2|12120.2|12120.2|12120.2|12120.2|12120.2|0
1631024320000|2021-09-07 14:18:40|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|0
1631024330000|2021-09-07 14:18:50|12121.62|12121.62|12120.61|12120.61|12121.62|12121.62|12120.61|12120.61|0
1631024340000|2021-09-07 14:19:00|12120.4|12120.4|12122.96|12122.96|12122.98|12122.98|12120.4|12120.4|0
1631024350000|2021-09-07 14:19:10|12123.2|12123.2|12121.7|12121.7|12123.2|12123.2|12121.19|12121.19|0
1631024360000|2021-09-07 14:19:20|12121.87|12121.87|12121.87|12121.87|12121.87|12121.87|12121.87|12121.87|0
1631024370000|2021-09-07 14:19:30|12122.28|12122.28|12121.85|12121.85|12122.28|12122.28|12121.85|12121.85|0
1631024380000|2021-09-07 14:19:40|12121.93|12121.93|12121.57|12121.57|12121.93|12121.93|12121.57|12121.57|0
1631024390000|2021-09-07 14:19:50|12121.4|12121.4|12122.41|12122.41|12122.41|12122.41|12121.4|12121.4|0
1631024400000|2021-09-07 14:20:00|12123.41|12123.41|12123.67|12123.67|12123.67|12123.67|12123.41|12123.41|0
1631024410000|2021-09-07 14:20:10|12122.44|12122.44|12122.44|12122.44|12122.44|12122.44|12122.44|12122.44|0
1631024420000|2021-09-07 14:20:20|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|12123.44|0
1631024430000|2021-09-07 14:20:30|12123.66|12123.66|12123.03|12123.03|12123.66|12123.66|12123.03|12123.03|0
1631024440000|2021-09-07 14:20:40|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|0
1631024450000|2021-09-07 14:20:50|12123.44|12123.44|12123.85|12123.85|12124.25|12124.25|12123.44|12123.44|0
1631024460000|2021-09-07 14:21:00|12123.88|12123.88|12124.29|12124.29|12124.29|12124.29|12123.88|12123.88|0
1631024480000|2021-09-07 14:21:20|12124.25|12124.25|12123.99|12123.99|12124.25|12124.25|12123.99|12123.99|0
1631024500000|2021-09-07 14:21:40|12124.99|12124.99|12123.99|12123.99|12124.99|12124.99|12123.99|12123.99|0
1631024510000|2021-09-07 14:21:50|12123.83|12123.83|12123.61|12123.61|12123.83|12123.83|12123.61|12123.61|0
1631024520000|2021-09-07 14:22:00|12123.79|12123.79|12121.75|12121.75|12123.79|12123.79|12121.75|12121.75|0
1631024530000|2021-09-07 14:22:10|12121.52|12121.52|12121.13|12121.13|12121.52|12121.52|12121.13|12121.13|0
1631024540000|2021-09-07 14:22:20|12121.4|12121.4|12122.81|12122.81|12123.82|12123.82|12121.4|12121.4|0
1631024550000|2021-09-07 14:22:30|12123.08|12123.08|12123.08|12123.08|12123.08|12123.08|12121.85|12121.85|0
1631024570000|2021-09-07 14:22:50|12123.29|12123.29|12123.08|12123.08|12123.29|12123.29|12123.08|12123.08|0
1631024580000|2021-09-07 14:23:00|12122.79|12122.79|12123.08|12123.08|12123.08|12123.08|12122.79|12122.79|0
1631024620000|2021-09-07 14:23:40|12122.79|12122.79|12123.43|12123.43|12123.43|12123.43|12122.79|12122.79|0
1631024630000|2021-09-07 14:23:50|12123.3|12123.3|12123.56|12123.56|12123.56|12123.56|12123.3|12123.3|0
1631024640000|2021-09-07 14:24:00|12123.78|12123.78|12124.79|12124.79|12124.79|12124.79|12123.78|12123.78|0
1631024650000|2021-09-07 14:24:10|12125|12125|12124.92|12124.92|12125|12125|12124.92|12124.92|0
1631024670000|2021-09-07 14:24:30|12125.93|12125.93|12127.16|12127.16|12127.16|12127.16|12125.93|12125.93|0
1631024680000|2021-09-07 14:24:40|12125.93|12125.93|12126.14|12126.14|12126.14|12126.14|12125.88|12125.88|0
1631024690000|2021-09-07 14:24:50|12125.14|12125.14|12124.73|12124.73|12125.14|12125.14|12124.73|12124.73|0
1631024710000|2021-09-07 14:25:10|12125.09|12125.09|12126.09|12126.09|12126.09|12126.09|12125.09|12125.09|0
1631024720000|2021-09-07 14:25:20|12126.61|12126.61|12126.87|12126.87|12126.87|12126.87|12126.61|12126.61|0
1631024730000|2021-09-07 14:25:30|12127.04|12127.04|12126.78|12126.78|12127.04|12127.04|12126.78|12126.78|0
1631024750000|2021-09-07 14:25:50|12126.62|12126.62|12126.62|12126.62|12126.62|12126.62|12126.62|12126.62|0
1631024760000|2021-09-07 14:26:00|12125.61|12125.61|12125.67|12125.67|12125.77|12125.77|12125.61|12125.61|0
1631024770000|2021-09-07 14:26:10|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|12125.82|0
1631024780000|2021-09-07 14:26:20|12126.04|12126.04|12125.82|12125.82|12126.04|12126.04|12125.82|12125.82|0
1631024790000|2021-09-07 14:26:30|12126.01|12126.01|12127.44|12127.44|12127.82|12127.82|12126.01|12126.01|0
1631024800000|2021-09-07 14:26:40|12127.82|12127.82|12127.28|12127.28|12127.82|12127.82|12127.28|12127.28|0
1631024810000|2021-09-07 14:26:50|12127.36|12127.36|12129.97|12129.97|12129.97|12129.97|12127.36|12127.36|0
1631024820000|2021-09-07 14:27:00|12129.88|12129.88|12129.88|12129.88|12129.88|12129.88|12129.88|12129.88|0
1631024870000|2021-09-07 14:27:50|12130.88|12130.88|12131.93|12131.93|12131.93|12131.93|12130.88|12130.88|0
1631024890000|2021-09-07 14:28:10|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|12131.5|0
1631024900000|2021-09-07 14:28:20|12131.76|12131.76|12132.71|12132.71|12132.71|12132.71|12131.76|12131.76|0
1631024930000|2021-09-07 14:28:50|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|12133.94|0
1631024940000|2021-09-07 14:29:00|12134.07|12134.07|12134.89|12134.89|12137.35|12137.35|12134.07|12134.07|0
1631024950000|2021-09-07 14:29:10|12134.73|12134.73|12134.73|12134.73|12134.73|12134.73|12134.73|12134.73|0
1631024960000|2021-09-07 14:29:20|12135.14|12135.14|12134.78|12134.78|12135.14|12135.14|12134.73|12134.73|0
1631024970000|2021-09-07 14:29:30|12136.01|12136.01|12136.01|12136.01|12136.01|12136.01|12136.01|12136.01|0
1631024990000|2021-09-07 14:29:50|12136.28|12136.28|12136.5|12136.5|12136.5|12136.5|12136.28|12136.28|0
1631025000000|2021-09-07 14:30:00|12136.67|12136.67|12134.78|12134.78|12136.67|12136.67|12134.43|12134.43|0
1631025010000|2021-09-07 14:30:10|12135.04|12135.04|12134.97|12134.97|12135.04|12135.04|12134.8|12134.8|0
1631025020000|2021-09-07 14:30:20|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|12135.97|0
1631025050000|2021-09-07 14:30:50|12136.19|12136.19|12136.19|12136.19|12136.19|12136.19|12136.19|12136.19|0
1631025080000|2021-09-07 14:31:20|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|12136.17|0
1631025090000|2021-09-07 14:31:30|12134.94|12134.94|12133.44|12133.44|12134.94|12134.94|12133.44|12133.44|0
1631025100000|2021-09-07 14:31:40|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|12133.17|0
1631025110000|2021-09-07 14:31:50|12135.18|12135.18|12135.18|12135.18|12135.18|12135.18|12135.18|12135.18|0
1631025120000|2021-09-07 14:32:00|12134.18|12134.18|12134.43|12134.43|12134.53|12134.53|12134.18|12134.18|0
1631025130000|2021-09-07 14:32:10|12135.44|12135.44|12135.44|12135.44|12135.44|12135.44|12135.44|12135.44|0
1631025140000|2021-09-07 14:32:20|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1631025150000|2021-09-07 14:32:30|12136.68|12136.68|12137.6|12137.6|12137.68|12137.68|12136.68|12136.68|0
1631025170000|2021-09-07 14:32:50|12137.95|12137.95|12139.4|12139.4|12139.4|12139.4|12137.95|12137.95|0
1631025200000|2021-09-07 14:33:20|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|0
1631025210000|2021-09-07 14:33:30|12138.77|12138.77|12140.41|12140.41|12140.41|12140.41|12138.77|12138.77|0
1631025220000|2021-09-07 14:33:40|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|12140.24|0
1631025230000|2021-09-07 14:33:50|12140.07|12140.07|12139.88|12139.88|12140.17|12140.17|12139.88|12139.88|0
1631025250000|2021-09-07 14:34:10|12140.1|12140.1|12139.41|12139.41|12140.1|12140.1|12139.41|12139.41|0
1631025260000|2021-09-07 14:34:20|12139.07|12139.07|12139.25|12139.25|12139.25|12139.25|12138.84|12138.84|0
1631025270000|2021-09-07 14:34:30|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|12140.48|0
1631025280000|2021-09-07 14:34:40|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|12142.49|0
1631025300000|2021-09-07 14:35:00|12144.5|12144.5|12144.31|12144.31|12145.32|12145.32|12144.31|12144.31|0
1631025310000|2021-09-07 14:35:10|12145.32|12145.32|12145.08|12145.08|12145.32|12145.32|12145.08|12145.08|0
1631025320000|2021-09-07 14:35:20|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|12145.32|0
1631025350000|2021-09-07 14:35:50|12145.4|12145.4|12145.59|12145.59|12145.59|12145.59|12145.4|12145.4|0
1631025360000|2021-09-07 14:36:00|12145.49|12145.49|12143.7|12143.7|12145.71|12145.71|12143.7|12143.7|0
1631025370000|2021-09-07 14:36:10|12143.34|12143.34|12143.34|12143.34|12143.34|12143.34|12143.34|12143.34|0
1631025390000|2021-09-07 14:36:30|12142.99|12142.99|12142.99|12142.99|12142.99|12142.99|12142.99|12142.99|0
1631025400000|2021-09-07 14:36:40|12142.84|12142.84|12143.19|12143.19|12143.19|12143.19|12142.84|12142.84|0
1631025410000|2021-09-07 14:36:50|12144.2|12144.2|12144.41|12144.41|12144.41|12144.41|12144.2|12144.2|0
1631025420000|2021-09-07 14:37:00|12144.58|12144.58|12144.67|12144.67|12144.72|12144.72|12144.31|12144.31|0
1631025430000|2021-09-07 14:37:10|12144.72|12144.72|12145.91|12145.91|12145.91|12145.91|12144.72|12144.72|0
1631025440000|2021-09-07 14:37:20|12144.91|12144.91|12145.08|12145.08|12145.08|12145.08|12144.91|12144.91|0
1631025450000|2021-09-07 14:37:30|12145.32|12145.32|12145.58|12145.58|12145.58|12145.58|12145.32|12145.32|0
1631025460000|2021-09-07 14:37:40|12145.62|12145.62|12145.69|12145.69|12145.69|12145.69|12145.62|12145.62|0
1631025470000|2021-09-07 14:37:50|12145.71|12145.71|12145.95|12145.95|12145.95|12145.95|12145.71|12145.71|0
1631025480000|2021-09-07 14:38:00|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|12145.9|0
1631025490000|2021-09-07 14:38:10|12146.12|12146.12|12146.12|12146.12|12147.12|12147.12|12146.12|12146.12|0
1631025510000|2021-09-07 14:38:30|12146.17|12146.17|12144.94|12144.94|12146.17|12146.17|12144.94|12144.94|0
1631025520000|2021-09-07 14:38:40|12144.89|12144.89|12144.89|12144.89|12144.89|12144.89|12144.89|12144.89|0
1631025530000|2021-09-07 14:38:50|12144.87|12144.87|12144.84|12144.84|12144.87|12144.87|12144.65|12144.65|0
1631025540000|2021-09-07 14:39:00|12144.6|12144.6|12144.36|12144.36|12144.6|12144.6|12144.36|12144.36|0
1631025550000|2021-09-07 14:39:10|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|0
1631025560000|2021-09-07 14:39:20|12144.58|12144.58|12144.56|12144.56|12144.58|12144.58|12144.56|12144.56|0
1631025570000|2021-09-07 14:39:30|12144.41|12144.41|12144.78|12144.78|12144.78|12144.78|12144.41|12144.41|0
1631025580000|2021-09-07 14:39:40|12145.79|12145.79|12145.67|12145.67|12146.02|12146.02|12145.67|12145.67|0
1631025590000|2021-09-07 14:39:50|12146.48|12146.48|12146.88|12146.88|12147.05|12147.05|12146.48|12146.48|0
1631025600000|2021-09-07 14:40:00|12146.62|12146.62|12148.13|12148.13|12148.13|12148.13|12146.62|12146.62|0
1631025630000|2021-09-07 14:40:30|12147.92|12147.92|12147.92|12147.92|12147.92|12147.92|12147.92|12147.92|0
1631025640000|2021-09-07 14:40:40|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|12147.58|0
1631025650000|2021-09-07 14:40:50|12147.98|12147.98|12149.21|12149.21|12149.21|12149.21|12146.75|12146.75|0
1631025660000|2021-09-07 14:41:00|12148.21|12148.21|12148.21|12148.21|12148.21|12148.21|12148.21|12148.21|0
1631025670000|2021-09-07 14:41:10|12148.31|12148.31|12148.31|12148.31|12148.31|12148.31|12148.31|12148.31|0
1631025680000|2021-09-07 14:41:20|12148.14|12148.14|12148.68|12148.68|12148.68|12148.68|12147.98|12147.98|0
1631025690000|2021-09-07 14:41:30|12148.61|12148.61|12148.8|12148.8|12148.8|12148.8|12148.61|12148.61|0
1631025700000|2021-09-07 14:41:40|12148.63|12148.63|12148.63|12148.63|12148.63|12148.63|12148.63|12148.63|0
1631025710000|2021-09-07 14:41:50|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|12149.45|0
1631025720000|2021-09-07 14:42:00|12149.4|12149.4|12149.74|12149.74|12149.74|12149.74|12149.4|12149.4|0
1631025730000|2021-09-07 14:42:10|12150|12150|12150|12150|12150|12150|12150|12150|0
1631025740000|2021-09-07 14:42:20|12151.01|12151.01|12151.42|12151.42|12151.42|12151.42|12151.01|12151.01|0
1631025750000|2021-09-07 14:42:30|12151.66|12151.66|12152.14|12152.14|12152.14|12152.14|12151.66|12151.66|0
1631025770000|2021-09-07 14:42:50|12152.49|12152.49|12152.49|12152.49|12152.49|12152.49|12152.49|12152.49|0
1631025780000|2021-09-07 14:43:00|12152.57|12152.57|12153|12153|12153|12153|12152.57|12152.57|0
1631025790000|2021-09-07 14:43:10|12153.27|12153.27|12154.89|12154.89|12154.89|12154.89|12153.27|12153.27|0
1631025800000|2021-09-07 14:43:20|12154.99|12154.99|12155.59|12155.59|12156.41|12156.41|12154.99|12154.99|0
1631025810000|2021-09-07 14:43:30|12155.51|12155.51|12157.8|12157.8|12157.8|12157.8|12155.51|12155.51|0
1631025830000|2021-09-07 14:43:50|12157.63|12157.63|12157.97|12157.97|12157.97|12157.97|12157.63|12157.63|0
1631025840000|2021-09-07 14:44:00|12158.49|12158.49|12158.49|12158.49|12158.49|12158.49|12158.49|12158.49|0
1631025860000|2021-09-07 14:44:20|12159.49|12159.49|12160.82|12160.82|12160.93|12160.93|12159.49|12159.49|0
1631025870000|2021-09-07 14:44:30|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|0
1631025880000|2021-09-07 14:44:40|12161.59|12161.59|12160.36|12160.36|12161.59|12161.59|12160.36|12160.36|0
1631025890000|2021-09-07 14:44:50|12160.62|12160.62|12161.03|12161.03|12161.03|12161.03|12160.62|12160.62|0
1631025900000|2021-09-07 14:45:00|12161.25|12161.25|12161.69|12161.69|12161.69|12161.69|12160.97|12160.97|0
1631025930000|2021-09-07 14:45:30|12162.69|12162.69|12162.69|12162.69|12162.69|12162.69|12162.69|12162.69|0
1631025950000|2021-09-07 14:45:50|12162.28|12162.28|12161.88|12161.88|12162.28|12162.28|12161.88|12161.88|0
1631025960000|2021-09-07 14:46:00|12162.09|12162.09|12163.29|12163.29|12163.32|12163.32|12162.09|12162.09|0
1631025970000|2021-09-07 14:46:10|12163.02|12163.02|12162.94|12162.94|12163.02|12163.02|12162.94|12162.94|0
1631025990000|2021-09-07 14:46:30|12162.86|12162.86|12162.94|12162.94|12162.94|12162.94|12162.51|12162.51|0
1631026000000|2021-09-07 14:46:40|12162.51|12162.51|12162.56|12162.56|12162.56|12162.56|12162.51|12162.51|0
1631026010000|2021-09-07 14:46:50|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|12162.41|0
1631026020000|2021-09-07 14:47:00|12162|12162|12162|12162|12162|12162|12162|12162|0
1631026060000|2021-09-07 14:47:40|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|0
1631026080000|2021-09-07 14:48:00|12162.62|12162.62|12162.62|12162.62|12162.62|12162.62|12162.62|12162.62|0
1631026090000|2021-09-07 14:48:10|12162.88|12162.88|12162.8|12162.8|12163.07|12163.07|12162.8|12162.8|0
1631026100000|2021-09-07 14:48:20|12162.78|12162.78|12163.23|12163.23|12163.23|12163.23|12162.71|12162.71|0
1631026110000|2021-09-07 14:48:30|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|12163.21|0
1631026120000|2021-09-07 14:48:40|12163.56|12163.56|12165.39|12165.39|12165.39|12165.39|12163.56|12163.56|0
1631026130000|2021-09-07 14:48:50|12165.6|12165.6|12165.82|12165.82|12165.82|12165.82|12165.6|12165.6|0
1631026140000|2021-09-07 14:49:00|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|12166.08|0
1631026150000|2021-09-07 14:49:10|12166.01|12166.01|12167.54|12167.54|12167.54|12167.54|12165.93|12165.93|0
1631026160000|2021-09-07 14:49:20|12167.76|12167.76|12167.97|12167.97|12167.97|12167.97|12167.76|12167.76|0
1631026170000|2021-09-07 14:49:30|12168.98|12168.98|12168.98|12168.98|12168.98|12168.98|12168.98|12168.98|0
1631026190000|2021-09-07 14:49:50|12168.74|12168.74|12168.74|12168.74|12168.74|12168.74|12168.74|12168.74|0
1631026200000|2021-09-07 14:50:00|12168.96|12168.96|12168.91|12168.91|12168.96|12168.96|12168.91|12168.91|0
1631026250000|2021-09-07 14:50:50|12169.12|12169.12|12169.81|12169.81|12169.81|12169.81|12169.12|12169.12|0
1631026260000|2021-09-07 14:51:00|12168.81|12168.81|12168.81|12168.81|12168.81|12168.81|12168.81|12168.81|0
1631026280000|2021-09-07 14:51:20|12168.88|12168.88|12171.9|12171.9|12171.9|12171.9|12168.88|12168.88|0
1631026300000|2021-09-07 14:51:40|12170.89|12170.89|12170.89|12170.89|12170.89|12170.89|12170.89|12170.89|0
1631026320000|2021-09-07 14:52:00|12169.66|12169.66|12169.68|12169.68|12169.68|12169.68|12169.66|12169.66|0
1631026330000|2021-09-07 14:52:10|12168.67|12168.67|12167.67|12167.67|12168.67|12168.67|12167.67|12167.67|0
1631026340000|2021-09-07 14:52:20|12168.04|12168.04|12168.39|12168.39|12168.39|12168.39|12168.04|12168.04|0
1631026350000|2021-09-07 14:52:30|12168.04|12168.04|12168.04|12168.04|12168.04|12168.04|12168.04|12168.04|0
1631026370000|2021-09-07 14:52:50|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|12168.25|0
1631026380000|2021-09-07 14:53:00|12168.78|12168.78|12168.78|12168.78|12168.78|12168.78|12168.78|12168.78|0
1631026400000|2021-09-07 14:53:20|12169.03|12169.03|12167.79|12167.79|12169.03|12169.03|12167.79|12167.79|0
1631026420000|2021-09-07 14:53:40|12166.79|12166.79|12168.88|12168.88|12168.88|12168.88|12166.79|12166.79|0
1631026430000|2021-09-07 14:53:50|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|0
1631026440000|2021-09-07 14:54:00|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|0
1631026460000|2021-09-07 14:54:20|12168.08|12168.08|12167.58|12167.58|12168.08|12168.08|12167.58|12167.58|0
1631026480000|2021-09-07 14:54:40|12167.39|12167.39|12167.39|12167.39|12167.39|12167.39|12167.39|12167.39|0
1631026510000|2021-09-07 14:55:10|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|12166.88|0
1631026520000|2021-09-07 14:55:20|12166.91|12166.91|12166.93|12166.93|12166.93|12166.93|12166.91|12166.91|0
1631026530000|2021-09-07 14:55:30|12165.7|12165.7|12162.53|12162.53|12165.7|12165.7|12162.53|12162.53|0
1631026540000|2021-09-07 14:55:40|12161.3|12161.3|12161.06|12161.06|12161.3|12161.3|12161.06|12161.06|0
1631026550000|2021-09-07 14:55:50|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|12160.82|0
1631026560000|2021-09-07 14:56:00|12160.78|12160.78|12160.78|12160.78|12160.78|12160.78|12160.78|12160.78|0
1631026570000|2021-09-07 14:56:10|12160.95|12160.95|12161.43|12161.43|12161.43|12161.43|12160.95|12160.95|0
1631026580000|2021-09-07 14:56:20|12161.08|12161.08|12161.08|12161.08|12161.08|12161.08|12161.08|12161.08|0
1631026600000|2021-09-07 14:56:40|12159.07|12159.07|12158.16|12158.16|12159.35|12159.35|12158.16|12158.16|0
1631026620000|2021-09-07 14:57:00|12157.89|12157.89|12158.16|12158.16|12158.16|12158.16|12157.89|12157.89|0
1631026630000|2021-09-07 14:57:10|12158.42|12158.42|12158.93|12158.93|12158.93|12158.93|12158.42|12158.42|0
1631026640000|2021-09-07 14:57:20|12160.16|12160.16|12161.55|12161.55|12161.55|12161.55|12160.16|12160.16|0
1631026650000|2021-09-07 14:57:30|12161.59|12161.59|12161.59|12161.59|12161.59|12161.59|12161.59|12161.59|0
1631026660000|2021-09-07 14:57:40|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|12161.53|0
1631026680000|2021-09-07 14:58:00|12161.64|12161.64|12161.53|12161.53|12161.69|12161.69|12161.53|12161.53|0
1631026710000|2021-09-07 14:58:30|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|0
1631026720000|2021-09-07 14:58:40|12161.59|12161.59|12161.16|12161.16|12161.59|12161.59|12161.16|12161.16|0
1631026740000|2021-09-07 14:59:00|12160.94|12160.94|12162.25|12162.25|12162.25|12162.25|12160.94|12160.94|0
1631026760000|2021-09-07 14:59:20|12162.66|12162.66|12162.66|12162.66|12162.66|12162.66|12162.66|12162.66|0
1631026770000|2021-09-07 14:59:30|12162.3|12162.3|12162.81|12162.81|12162.81|12162.81|12162.3|12162.3|0
1631026780000|2021-09-07 14:59:40|12163.22|12163.22|12161.18|12161.18|12163.22|12163.22|12161.18|12161.18|0
1631026790000|2021-09-07 14:59:50|12161.59|12161.59|12161.97|12161.97|12162.35|12162.35|12161.35|12161.35|0
1631026800000|2021-09-07 15:00:00|12160.73|12160.73|12161.29|12161.29|12161.29|12161.29|12160.58|12160.58|0
1631026810000|2021-09-07 15:00:10|12161.46|12161.46|12161.46|12161.46|12161.46|12161.46|12161.46|12161.46|0
1631026820000|2021-09-07 15:00:20|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|0
1631026830000|2021-09-07 15:00:30|12159.09|12159.09|12158.57|12158.57|12159.09|12159.09|12158.57|12158.57|0
1631026840000|2021-09-07 15:00:40|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|12158.36|0
1631026860000|2021-09-07 15:01:00|12157.54|12157.54|12157.44|12157.44|12157.54|12157.54|12157.44|12157.44|0
1631026920000|2021-09-07 15:02:00|12157.68|12157.68|12157.68|12157.68|12157.68|12157.68|12157.68|12157.68|0
1631026930000|2021-09-07 15:02:10|12157.66|12157.66|12157.66|12157.66|12157.66|12157.66|12157.66|12157.66|0
1631026940000|2021-09-07 15:02:20|12157.83|12157.83|12157.79|12157.79|12157.96|12157.96|12157.79|12157.79|0
1631026960000|2021-09-07 15:02:40|12158.17|12158.17|12158.17|12158.17|12158.17|12158.17|12158.17|12158.17|0
1631026970000|2021-09-07 15:02:50|12157.82|12157.82|12157.74|12157.74|12157.82|12157.82|12157.74|12157.74|0
1631026980000|2021-09-07 15:03:00|12157.66|12157.66|12157.39|12157.39|12157.66|12157.66|12157.39|12157.39|0
1631027020000|2021-09-07 15:03:40|12157.82|12157.82|12157.99|12157.99|12157.99|12157.99|12157.82|12157.82|0
1631027040000|2021-09-07 15:04:00|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|12156.76|0
1631027070000|2021-09-07 15:04:30|12156.98|12156.98|12156.98|12156.98|12156.98|12156.98|12156.98|12156.98|0
1631027080000|2021-09-07 15:04:40|12157.23|12157.23|12157.45|12157.45|12157.45|12157.45|12157.23|12157.23|0
1631027100000|2021-09-07 15:05:00|12157.53|12157.53|12157.26|12157.26|12157.53|12157.53|12157.26|12157.26|0
1631027120000|2021-09-07 15:05:20|12157.44|12157.44|12157.26|12157.26|12157.44|12157.44|12157.26|12157.26|0
1631027160000|2021-09-07 15:06:00|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|12157.78|0
1631027170000|2021-09-07 15:06:10|12158|12158|12157.61|12157.61|12158|12158|12157.61|12157.61|0
1631027180000|2021-09-07 15:06:20|12157.75|12157.75|12157.75|12157.75|12157.9|12157.9|12157.75|12157.75|0
1631027190000|2021-09-07 15:06:30|12157.99|12157.99|12157.48|12157.48|12157.99|12157.99|12157.48|12157.48|0
1631027220000|2021-09-07 15:07:00|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|12157.62|0
1631027240000|2021-09-07 15:07:20|12157.89|12157.89|12159.12|12159.12|12159.12|12159.12|12157.89|12157.89|0
1631027250000|2021-09-07 15:07:30|12157.89|12157.89|12158.41|12158.41|12158.41|12158.41|12157.46|12157.46|0
1631027260000|2021-09-07 15:07:40|12158.82|12158.82|12159.23|12159.23|12159.23|12159.23|12158.82|12158.82|0
1631027270000|2021-09-07 15:07:50|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|0
1631027280000|2021-09-07 15:08:00|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|12160.01|0
1631027300000|2021-09-07 15:08:20|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|12159.74|0
1631027310000|2021-09-07 15:08:30|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|0
1631027320000|2021-09-07 15:08:40|12160.17|12160.17|12159.76|12159.76|12160.17|12160.17|12159.76|12159.76|0
1631027330000|2021-09-07 15:08:50|12159.68|12159.68|12159.52|12159.52|12159.68|12159.68|12159.52|12159.52|0
1631027340000|2021-09-07 15:09:00|12160.75|12160.75|12160.54|12160.54|12160.75|12160.75|12160.54|12160.54|0
1631027350000|2021-09-07 15:09:10|12160.59|12160.59|12161.24|12161.24|12161.24|12161.24|12160.59|12160.59|0
1631027370000|2021-09-07 15:09:30|12161|12161|12161|12161|12161|12161|12161|12161|0
1631027380000|2021-09-07 15:09:40|12160.97|12160.97|12161.21|12161.21|12161.21|12161.21|12160.97|12160.97|0
1631027390000|2021-09-07 15:09:50|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|0
1631027430000|2021-09-07 15:10:30|12162.14|12162.14|12161.7|12161.7|12162.14|12162.14|12161.49|12161.49|0
1631027440000|2021-09-07 15:10:40|12162.11|12162.11|12162.27|12162.27|12162.52|12162.52|12162.11|12162.11|0
1631027450000|2021-09-07 15:10:50|12161.83|12161.83|12161.12|12161.12|12161.83|12161.83|12161.12|12161.12|0
1631027460000|2021-09-07 15:11:00|12160.94|12160.94|12160.94|12160.94|12160.94|12160.94|12160.94|12160.94|0
1631027490000|2021-09-07 15:11:30|12160.69|12160.69|12160.69|12160.69|12160.69|12160.69|12160.69|12160.69|0
1631027510000|2021-09-07 15:11:50|12160.62|12160.62|12160.7|12160.7|12160.7|12160.7|12160.62|12160.62|0
1631027520000|2021-09-07 15:12:00|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|0
1631027540000|2021-09-07 15:12:20|12161.02|12161.02|12160.36|12160.36|12161.18|12161.18|12160.36|12160.36|0
1631027560000|2021-09-07 15:12:40|12159.8|12159.8|12159.8|12159.8|12159.8|12159.8|12159.8|12159.8|0
1631027570000|2021-09-07 15:12:50|12160.02|12160.02|12160.02|12160.02|12160.02|12160.02|12160.02|12160.02|0
1631027580000|2021-09-07 15:13:00|12159.83|12159.83|12160.34|12160.34|12160.34|12160.34|12159.83|12159.83|0
1631027600000|2021-09-07 15:13:20|12160.12|12160.12|12160.12|12160.12|12160.12|12160.12|12160.12|12160.12|0
1631027610000|2021-09-07 15:13:30|12159.95|12159.95|12158.59|12158.59|12159.95|12159.95|12158.59|12158.59|0
1631027620000|2021-09-07 15:13:40|12158.24|12158.24|12157.84|12157.84|12158.24|12158.24|12157.84|12157.84|0
1631027630000|2021-09-07 15:13:50|12158.05|12158.05|12157.6|12157.6|12158.05|12158.05|12157.6|12157.6|0
1631027640000|2021-09-07 15:14:00|12157.19|12157.19|12157.17|12157.17|12157.19|12157.19|12157.17|12157.17|0
1631027650000|2021-09-07 15:14:10|12157.3|12157.3|12157.58|12157.58|12157.58|12157.58|12157.3|12157.3|0
1631027660000|2021-09-07 15:14:20|12157.41|12157.41|12157|12157|12157.41|12157.41|12157|12157|0
1631027680000|2021-09-07 15:14:40|12156.76|12156.76|12154.3|12154.3|12156.76|12156.76|12154.3|12154.3|0
1631027690000|2021-09-07 15:14:50|12154.12|12154.12|12154.12|12154.12|12154.12|12154.12|12154.12|12154.12|0
1631027700000|2021-09-07 15:15:00|12153.96|12153.96|12151.48|12151.48|12153.96|12153.96|12151.48|12151.48|0
1631027710000|2021-09-07 15:15:10|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|12151.07|0
1631027720000|2021-09-07 15:15:20|12150.88|12150.88|12150.46|12150.46|12150.88|12150.88|12150.46|12150.46|0
1631027740000|2021-09-07 15:15:40|12151.69|12151.69|12151.88|12151.88|12151.88|12151.88|12151.69|12151.69|0
1631027750000|2021-09-07 15:15:50|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|12151.83|0
1631027760000|2021-09-07 15:16:00|12151.75|12151.75|12150.51|12150.51|12151.75|12151.75|12150.51|12150.51|0
1631027770000|2021-09-07 15:16:10|12150.29|12150.29|12150.29|12150.29|12150.29|12150.29|12150.29|12150.29|0
1631027790000|2021-09-07 15:16:30|12149.88|12149.88|12149.88|12149.88|12149.88|12149.88|12149.88|12149.88|0
1631027810000|2021-09-07 15:16:50|12151.11|12151.11|12151.09|12151.09|12151.11|12151.11|12151.09|12151.09|0
1631027820000|2021-09-07 15:17:00|12151.25|12151.25|12151.17|12151.17|12151.39|12151.39|12151.17|12151.17|0
1631027830000|2021-09-07 15:17:10|12150.99|12150.99|12150.75|12150.75|12150.99|12150.99|12150.75|12150.75|0
1631027860000|2021-09-07 15:17:40|12150.54|12150.54|12150.72|12150.72|12150.72|12150.72|12150.54|12150.54|0
1631027870000|2021-09-07 15:17:50|12150.67|12150.67|12150.42|12150.42|12150.72|12150.72|12150.42|12150.42|0
1631027890000|2021-09-07 15:18:10|12150.5|12150.5|12149.88|12149.88|12150.5|12150.5|12149.88|12149.88|0
1631027900000|2021-09-07 15:18:20|12149.9|12149.9|12150.38|12150.38|12150.38|12150.38|12149.9|12149.9|0
1631027930000|2021-09-07 15:18:50|12150.62|12150.62|12150.62|12150.62|12150.62|12150.62|12150.62|12150.62|0
1631027940000|2021-09-07 15:19:00|12151.85|12151.85|12151.14|12151.14|12151.85|12151.85|12151.14|12151.14|0
1631027950000|2021-09-07 15:19:10|12151.09|12151.09|12152.1|12152.1|12152.1|12152.1|12151.09|12151.09|0
1631027960000|2021-09-07 15:19:20|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|0
1631027970000|2021-09-07 15:19:30|12152.97|12152.97|12152.97|12152.97|12152.97|12152.97|12152.97|12152.97|0
1631028000000|2021-09-07 15:20:00|12153.33|12153.33|12152.88|12152.88|12153.33|12153.33|12152.32|12152.32|0
1631028010000|2021-09-07 15:20:10|12152.81|12152.81|12152.81|12152.81|12152.81|12152.81|12152.81|12152.81|0
1631028030000|2021-09-07 15:20:30|12152.4|12152.4|12152.35|12152.35|12152.4|12152.4|12152.35|12152.35|0
1631028060000|2021-09-07 15:21:00|12152.5|12152.5|12152.15|12152.15|12152.52|12152.52|12152.15|12152.15|0
1631028070000|2021-09-07 15:21:10|12152.13|12152.13|12152.13|12152.13|12152.13|12152.13|12152.13|12152.13|0
1631028080000|2021-09-07 15:21:20|12152.28|12152.28|12152.43|12152.43|12152.43|12152.43|12152.28|12152.28|0
1631028090000|2021-09-07 15:21:30|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|12152.23|0
1631028110000|2021-09-07 15:21:50|12152.15|12152.15|12152.15|12152.15|12152.15|12152.15|12152.15|12152.15|0
1631028160000|2021-09-07 15:22:40|12151.99|12151.99|12151.58|12151.58|12151.99|12151.99|12151.58|12151.58|0
1631028170000|2021-09-07 15:22:50|12150.57|12150.57|12150.57|12150.57|12150.57|12150.57|12150.57|12150.57|0
1631028180000|2021-09-07 15:23:00|12150.78|12150.78|12150.73|12150.73|12150.78|12150.78|12150.73|12150.73|0
1631028190000|2021-09-07 15:23:10|12150.59|12150.59|12150.59|12150.59|12150.59|12150.59|12150.59|12150.59|0
1631028200000|2021-09-07 15:23:20|12151.82|12151.82|12151.73|12151.73|12151.82|12151.82|12151.73|12151.73|0
1631028210000|2021-09-07 15:23:30|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|12151.58|0
1631028240000|2021-09-07 15:24:00|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|12151.77|0
1631028270000|2021-09-07 15:24:30|12151.98|12151.98|12152.2|12152.2|12152.42|12152.42|12151.98|12151.98|0
1631028290000|2021-09-07 15:24:50|12151.85|12151.85|12152.06|12152.06|12152.06|12152.06|12151.85|12151.85|0
1631028300000|2021-09-07 15:25:00|12152.22|12152.22|12152.71|12152.71|12152.71|12152.71|12152.06|12152.06|0
1631028310000|2021-09-07 15:25:10|12152.19|12152.19|12153.56|12153.56|12153.56|12153.56|12152.19|12152.19|0
1631028320000|2021-09-07 15:25:20|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|12153.8|0
1631028330000|2021-09-07 15:25:30|12153.75|12153.75|12153.63|12153.63|12153.99|12153.99|12153.63|12153.63|0
1631028340000|2021-09-07 15:25:40|12153.69|12153.69|12153.26|12153.26|12153.69|12153.69|12153.26|12153.26|0
1631028350000|2021-09-07 15:25:50|12153.61|12153.61|12153.26|12153.26|12153.61|12153.61|12153.26|12153.26|0
1631028370000|2021-09-07 15:26:10|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|12153.41|0
1631028380000|2021-09-07 15:26:20|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|12153.33|0
1631028400000|2021-09-07 15:26:40|12153.55|12153.55|12153.2|12153.2|12153.55|12153.55|12153.2|12153.2|0
1631028410000|2021-09-07 15:26:50|12152.96|12152.96|12152.69|12152.69|12153.2|12153.2|12152.69|12152.69|0
1631028420000|2021-09-07 15:27:00|12152.28|12152.28|12153.34|12153.34|12153.34|12153.34|12152.28|12152.28|0
1631028430000|2021-09-07 15:27:10|12152.34|12152.34|12151.62|12151.62|12152.34|12152.34|12151.62|12151.62|0
1631028440000|2021-09-07 15:27:20|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|12152.85|0
1631028450000|2021-09-07 15:27:30|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|12153.2|0
1631028460000|2021-09-07 15:27:40|12153.07|12153.07|12153.2|12153.2|12153.2|12153.2|12153.07|12153.07|0
1631028470000|2021-09-07 15:27:50|12153.05|12153.05|12153.05|12153.05|12153.05|12153.05|12153.05|12153.05|0
1631028480000|2021-09-07 15:28:00|12151.04|12151.04|12152.04|12152.04|12153.27|12153.27|12150.45|12150.45|0
1631028490000|2021-09-07 15:28:10|12150.81|12150.81|12153.37|12153.37|12153.45|12153.45|12150.81|12150.81|0
1631028520000|2021-09-07 15:28:40|12153.53|12153.53|12154.67|12154.67|12154.67|12154.67|12153.24|12153.24|0
1631028530000|2021-09-07 15:28:50|12155.9|12155.9|12155.9|12155.9|12155.9|12155.9|12155.9|12155.9|0
1631028540000|2021-09-07 15:29:00|12155.3|12155.3|12155.35|12155.35|12155.66|12155.66|12154.43|12154.43|0
1631028550000|2021-09-07 15:29:10|12155.87|12155.87|12156.58|12156.58|12157.1|12157.1|12155.87|12155.87|0
1631028560000|2021-09-07 15:29:20|12156.89|12156.89|12156.67|12156.67|12156.89|12156.89|12156.67|12156.67|0
1631028570000|2021-09-07 15:29:30|12156.84|12156.84|12155.87|12155.87|12157.1|12157.1|12155.87|12155.87|0
1631028580000|2021-09-07 15:29:40|12157.1|12157.1|12157.83|12157.83|12157.97|12157.97|12156|12156|0
1631028590000|2021-09-07 15:29:50|12156.83|12156.83|12160.54|12160.54|12160.71|12160.71|12155.65|12155.65|0
1631085300000|2021-09-08 07:15:00|11979.64|11979.64|11979.43|11979.43|11979.64|11979.64|11979.43|11979.43|0
1631085310000|2021-09-08 07:15:10|11978.92|11978.92|11980.93|11980.93|11983.94|11983.94|11978.92|11978.92|0
1631085320000|2021-09-08 07:15:20|11981.44|11981.44|11983.45|11983.45|11983.45|11983.45|11981.44|11981.44|0
1631085330000|2021-09-08 07:15:30|11982.94|11982.94|11982.15|11982.15|11983.15|11983.15|11982.15|11982.15|0
1631085340000|2021-09-08 07:15:40|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|11981.33|0
1631085350000|2021-09-08 07:15:50|11981.09|11981.09|11981.36|11981.36|11981.36|11981.36|11980.83|11980.83|0
1631085360000|2021-09-08 07:16:00|11980.93|11980.93|11986.16|11986.16|11986.43|11986.43|11979.06|11979.06|0
1631085370000|2021-09-08 07:16:10|11985.9|11985.9|11986.43|11986.43|11986.43|11986.43|11985.9|11985.9|0
1631085380000|2021-09-08 07:16:20|11986.84|11986.84|11988.85|11988.85|11988.85|11988.85|11986.84|11986.84|0
1631085390000|2021-09-08 07:16:30|11986.84|11986.84|11987.19|11987.19|11987.19|11987.19|11986.37|11986.37|0
1631085400000|2021-09-08 07:16:40|11987.4|11987.4|11987.05|11987.05|11987.4|11987.4|11987.05|11987.05|0
1631085410000|2021-09-08 07:16:50|11987.18|11987.18|11987.27|11987.27|11987.27|11987.27|11987.05|11987.05|0
1631085420000|2021-09-08 07:17:00|11987.61|11987.61|11987.79|11987.79|11987.79|11987.79|11987.52|11987.52|0
1631085430000|2021-09-08 07:17:10|11988.03|11988.03|11987.45|11987.45|11988.03|11988.03|11987.45|11987.45|0
1631085440000|2021-09-08 07:17:20|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|11987.88|0
1631085460000|2021-09-08 07:17:40|11988.27|11988.27|11988.19|11988.19|11988.27|11988.27|11988.19|11988.19|0
1631085480000|2021-09-08 07:18:00|11988.41|11988.41|11989.97|11989.97|11989.97|11989.97|11988.41|11988.41|0
1631085490000|2021-09-08 07:18:10|11989.61|11989.61|11989.61|11989.61|11989.61|11989.61|11989.61|11989.61|0
1631085510000|2021-09-08 07:18:30|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|11988.97|0
1631085530000|2021-09-08 07:18:50|11988.89|11988.89|11988.89|11988.89|11989.1|11989.1|11988.89|11988.89|0
1631085550000|2021-09-08 07:19:10|11987.21|11987.21|11987.64|11987.64|11988.65|11988.65|11987.21|11987.21|0
1631085570000|2021-09-08 07:19:30|11989.06|11989.06|11989.41|11989.41|11989.41|11989.41|11989.06|11989.06|0
1631085580000|2021-09-08 07:19:40|11988.18|11988.18|11988.18|11988.18|11988.18|11988.18|11988.18|11988.18|0
1631085590000|2021-09-08 07:19:50|11989.15|11989.15|11989.15|11989.15|11989.15|11989.15|11988.33|11988.33|0
1631085600000|2021-09-08 07:20:00|11990.11|11990.11|11990.97|11990.97|11990.97|11990.97|11990.11|11990.11|0
1631085610000|2021-09-08 07:20:10|11990.57|11990.57|11992.72|11992.72|11992.72|11992.72|11989.71|11989.71|0
1631085620000|2021-09-08 07:20:20|11993.08|11993.08|11990.84|11990.84|11993.08|11993.08|11990.84|11990.84|0
1631085630000|2021-09-08 07:20:30|11990.13|11990.13|11989|11989|11990.13|11990.13|11989|11989|0
1631085640000|2021-09-08 07:20:40|11985.98|11985.98|11983.4|11983.4|11985.98|11985.98|11983.4|11983.4|0
1631085650000|2021-09-08 07:20:50|11982.39|11982.39|11979.69|11979.69|11982.39|11982.39|11979.69|11979.69|0
1631085660000|2021-09-08 07:21:00|11979.86|11979.86|11981.58|11981.58|11981.58|11981.58|11978.51|11978.51|0
1631085670000|2021-09-08 07:21:10|11981.99|11981.99|11982.18|11982.18|11982.2|11982.2|11981.34|11981.34|0
1631085680000|2021-09-08 07:21:20|11986.42|11986.42|11988.45|11988.45|11989.23|11989.23|11986.42|11986.42|0
1631085690000|2021-09-08 07:21:30|11989.36|11989.36|11989.77|11989.77|11989.77|11989.77|11989.36|11989.36|0
1631085700000|2021-09-08 07:21:40|11989.53|11989.53|11990.78|11990.78|11990.78|11990.78|11989.44|11989.44|0
1631085710000|2021-09-08 07:21:50|11989.86|11989.86|11990.54|11990.54|11990.54|11990.54|11989.86|11989.86|0
1631085720000|2021-09-08 07:22:00|11994.56|11994.56|11991.19|11991.19|11994.56|11994.56|11991.19|11991.19|0
1631085730000|2021-09-08 07:22:10|11990.19|11990.19|11990.45|11990.45|11990.45|11990.45|11990.19|11990.19|0
1631085740000|2021-09-08 07:22:20|11989.59|11989.59|11989.49|11989.49|11989.59|11989.59|11987.36|11987.36|0
1631085750000|2021-09-08 07:22:30|11989.9|11989.9|11991.28|11991.28|11991.28|11991.28|11989.47|11989.47|0
1631085760000|2021-09-08 07:22:40|11992.51|11992.51|11998.85|11998.85|11998.85|11998.85|11992.51|11992.51|0
1631085770000|2021-09-08 07:22:50|11998.69|11998.69|11999.87|11999.87|11999.87|11999.87|11998.64|11998.64|0
1631085790000|2021-09-08 07:23:10|12001.1|12001.1|12001.44|12001.44|12001.61|12001.61|12001.1|12001.1|0
1631085800000|2021-09-08 07:23:20|12001.67|12001.67|12001.86|12001.86|12002.37|12002.37|12001.67|12001.67|0
1631085810000|2021-09-08 07:23:30|12001.21|12001.21|12001.73|12001.73|12001.73|12001.73|12001.21|12001.21|0
1631085820000|2021-09-08 07:23:40|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|12001.51|0
1631085830000|2021-09-08 07:23:50|12001.67|12001.67|12002.68|12002.68|12002.68|12002.68|12001.67|12001.67|0
1631085840000|2021-09-08 07:24:00|12003.1|12003.1|11999.82|11999.82|12003.1|12003.1|11999.82|11999.82|0
1631085850000|2021-09-08 07:24:10|11996.13|11996.13|11995.78|11995.78|11996.13|11996.13|11995.78|11995.78|0
1631085860000|2021-09-08 07:24:20|11996.29|11996.29|11996.7|11996.7|11996.7|11996.7|11996.29|11996.29|0
1631085870000|2021-09-08 07:24:30|11996.94|11996.94|11996.94|11996.94|11996.94|11996.94|11996.94|11996.94|0
1631085880000|2021-09-08 07:24:40|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|11997.11|0
1631085890000|2021-09-08 07:24:50|11997.29|11997.29|11996.94|11996.94|11997.29|11997.29|11996.77|11996.77|0
1631085900000|2021-09-08 07:25:00|11993.92|11993.92|11994.29|11994.29|11995.52|11995.52|11993.92|11993.92|0
1631085930000|2021-09-08 07:25:30|11995.11|11995.11|11994.59|11994.59|11995.11|11995.11|11994.59|11994.59|0
1631085940000|2021-09-08 07:25:40|11995.56|11995.56|11995.04|11995.04|11995.56|11995.56|11995.04|11995.04|0
1631085950000|2021-09-08 07:25:50|11995.44|11995.44|11995.28|11995.28|11995.44|11995.44|11995.28|11995.28|0
1631085960000|2021-09-08 07:26:00|11994.21|11994.21|11995.85|11995.85|11995.92|11995.92|11994.21|11994.21|0
1631085980000|2021-09-08 07:26:20|11995.61|11995.61|11996.11|11996.11|11996.11|11996.11|11995.61|11995.61|0
1631085990000|2021-09-08 07:26:30|11996.63|11996.63|11997.32|11997.32|11997.32|11997.32|11995.65|11995.65|0
1631086000000|2021-09-08 07:26:40|11994.3|11994.3|11990.53|11990.53|11994.3|11994.3|11990.53|11990.53|0
1631086010000|2021-09-08 07:26:50|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|11990.29|0
1631086020000|2021-09-08 07:27:00|11988.16|11988.16|11987.77|11987.77|11988.29|11988.29|11987.76|11987.76|0
1631086030000|2021-09-08 07:27:10|11987.31|11987.31|11989.13|11989.13|11989.13|11989.13|11987.31|11987.31|0
1631086050000|2021-09-08 07:27:30|11988.61|11988.61|11990.62|11990.62|11990.62|11990.62|11988.61|11988.61|0
1631086060000|2021-09-08 07:27:40|11990.84|11990.84|11990.84|11990.84|11990.84|11990.84|11990.84|11990.84|0
1631086070000|2021-09-08 07:27:50|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|11991.84|0
1631086080000|2021-09-08 07:28:00|11992.08|11992.08|11995.7|11995.7|11995.7|11995.7|11991.06|11991.06|0
1631086090000|2021-09-08 07:28:10|11995.96|11995.96|11996.56|11996.56|11996.56|11996.56|11995.96|11995.96|0
1631086100000|2021-09-08 07:28:20|11997.57|11997.57|11998|11998|11998|11998|11997.57|11997.57|0
1631086110000|2021-09-08 07:28:30|11997.85|11997.85|11997.85|11997.85|11997.85|11997.85|11997.85|11997.85|0
1631086120000|2021-09-08 07:28:40|11996.62|11996.62|11996.58|11996.58|11996.62|11996.62|11996.41|11996.41|0
1631086130000|2021-09-08 07:28:50|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|11997.61|0
1631086140000|2021-09-08 07:29:00|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|0
1631086150000|2021-09-08 07:29:10|11996.77|11996.77|11997.13|11997.13|11997.13|11997.13|11996.77|11996.77|0
1631086160000|2021-09-08 07:29:20|11997.48|11997.48|11997.72|11997.72|11997.72|11997.72|11997.48|11997.48|0
1631086190000|2021-09-08 07:29:50|11997.67|11997.67|11997.3|11997.3|11997.67|11997.67|11997.3|11997.3|0
1631086200000|2021-09-08 07:30:00|11997.08|11997.08|11996.86|11996.86|11997.19|11997.19|11996.84|11996.84|0
1631086210000|2021-09-08 07:30:10|11997.01|11997.01|11999.14|11999.14|11999.14|11999.14|11997.01|11997.01|0
1631086220000|2021-09-08 07:30:20|11996.72|11996.72|11997.26|11997.26|11998.26|11998.26|11996.72|11996.72|0
1631086230000|2021-09-08 07:30:30|11997.81|11997.81|11996.52|11996.52|11999.82|11999.82|11996.52|11996.52|0
1631086240000|2021-09-08 07:30:40|11995.71|11995.71|11993.24|11993.24|11996.53|11996.53|11993.02|11993.02|0
1631086250000|2021-09-08 07:30:50|11994.24|11994.24|11994.81|11994.81|11995.87|11995.87|11994.24|11994.24|0
1631086260000|2021-09-08 07:31:00|11995.27|11995.27|11997.5|11997.5|11997.5|11997.5|11995.27|11995.27|0
1631086270000|2021-09-08 07:31:10|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|11997.45|0
1631086280000|2021-09-08 07:31:20|11998.72|11998.72|11995.85|11995.85|11999.49|11999.49|11995.85|11995.85|0
1631086300000|2021-09-08 07:31:40|11994.84|11994.84|11995.25|11995.25|11995.25|11995.25|11994.84|11994.84|0
1631086310000|2021-09-08 07:31:50|11995.02|11995.02|11989.07|11989.07|11995.02|11995.02|11989.07|11989.07|0
1631086320000|2021-09-08 07:32:00|11988.91|11988.91|11988.4|11988.4|11988.91|11988.91|11988.4|11988.4|0
1631086330000|2021-09-08 07:32:10|11988.75|11988.75|11987.95|11987.95|11988.75|11988.75|11987.95|11987.95|0
1631086340000|2021-09-08 07:32:20|11987.64|11987.64|11987.37|11987.37|11987.64|11987.64|11987.37|11987.37|0
1631086350000|2021-09-08 07:32:30|11987.8|11987.8|11986.88|11986.88|11987.8|11987.8|11986.88|11986.88|0
1631086360000|2021-09-08 07:32:40|11985.65|11985.65|11985.06|11985.06|11985.65|11985.65|11985.06|11985.06|0
1631086370000|2021-09-08 07:32:50|11982.04|11982.04|11983.13|11983.13|11983.13|11983.13|11982.04|11982.04|0
1631086380000|2021-09-08 07:33:00|11982.12|11982.12|11984.51|11984.51|11984.51|11984.51|11982.12|11982.12|0
1631086390000|2021-09-08 07:33:10|11984.87|11984.87|11985.87|11985.87|11985.87|11985.87|11984.87|11984.87|0
1631086420000|2021-09-08 07:33:40|11986.88|11986.88|11990.58|11990.58|11990.75|11990.75|11986.88|11986.88|0
1631086440000|2021-09-08 07:34:00|11991.45|11991.45|11994.19|11994.19|11994.19|11994.19|11991.45|11991.45|0
1631086450000|2021-09-08 07:34:10|11993.98|11993.98|11992.58|11992.58|11994.81|11994.81|11992.58|11992.58|0
1631086460000|2021-09-08 07:34:20|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|11992.14|0
1631086470000|2021-09-08 07:34:30|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|11992.75|0
1631086480000|2021-09-08 07:34:40|11991.84|11991.84|11990.83|11990.83|11991.84|11991.84|11990.83|11990.83|0
1631086490000|2021-09-08 07:34:50|11991.8|11991.8|11990.95|11990.95|11991.8|11991.8|11990.79|11990.79|0
1631086500000|2021-09-08 07:35:00|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|11992.96|0
1631086510000|2021-09-08 07:35:10|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|11993.17|0
1631086520000|2021-09-08 07:35:20|11996.11|11996.11|11995.67|11995.67|11996.11|11996.11|11995.67|11995.67|0
1631086530000|2021-09-08 07:35:30|11996.68|11996.68|11997.41|11997.41|11997.64|11997.64|11996.68|11996.68|0
1631086540000|2021-09-08 07:35:40|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|11996.4|0
1631086550000|2021-09-08 07:35:50|11997.22|11997.22|11998.76|11998.76|11998.76|11998.76|11997.22|11997.22|0
1631086560000|2021-09-08 07:36:00|11997.69|11997.69|11997.45|11997.45|11997.69|11997.69|11997.45|11997.45|0
1631086570000|2021-09-08 07:36:10|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|11998.68|0
1631086580000|2021-09-08 07:36:20|11998.89|11998.89|12001.42|12001.42|12001.42|12001.42|11998.68|11998.68|0
1631086590000|2021-09-08 07:36:30|12001.83|12001.83|12001.26|12001.26|12001.83|12001.83|12001.26|12001.26|0
1631086600000|2021-09-08 07:36:40|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|12000.04|0
1631086620000|2021-09-08 07:37:00|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|0
1631086630000|2021-09-08 07:37:10|11999.71|11999.71|11999.95|11999.95|11999.95|11999.95|11999.71|11999.71|0
1631086640000|2021-09-08 07:37:20|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|12000.19|0
1631086650000|2021-09-08 07:37:30|11999.97|11999.97|11999.54|11999.54|11999.97|11999.97|11999.54|11999.54|0
1631086660000|2021-09-08 07:37:40|11999.1|11999.1|11999.1|11999.1|11999.1|11999.1|11999.1|11999.1|0
1631086670000|2021-09-08 07:37:50|11998.59|11998.59|11998.76|11998.76|11998.76|11998.76|11998.59|11998.59|0
1631086680000|2021-09-08 07:38:00|11998.61|11998.61|11998.61|11998.61|11998.61|11998.61|11998.61|11998.61|0
1631086710000|2021-09-08 07:38:30|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|0
1631086720000|2021-09-08 07:38:40|12000.89|12000.89|12000.89|12000.89|12000.89|12000.89|12000.89|12000.89|0
1631086740000|2021-09-08 07:39:00|12001.9|12001.9|12003.7|12003.7|12003.7|12003.7|12001.9|12001.9|0
1631086760000|2021-09-08 07:39:20|12003.87|12003.87|12002.73|12002.73|12003.87|12003.87|12001.91|12001.91|0
1631086780000|2021-09-08 07:39:40|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|12002.08|0
1631086790000|2021-09-08 07:39:50|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|0
1631086800000|2021-09-08 07:40:00|12007|12007|12008.49|12008.49|12009.41|12009.41|12007|12007|0
1631086810000|2021-09-08 07:40:10|12008.17|12008.17|12002.2|12002.2|12008.17|12008.17|12001.82|12001.82|0
1631086820000|2021-09-08 07:40:20|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|12002.03|0
1631086840000|2021-09-08 07:40:40|12000.81|12000.81|12002.94|12002.94|12002.94|12002.94|12000.81|12000.81|0
1631086870000|2021-09-08 07:41:10|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|12002.78|0
1631086880000|2021-09-08 07:41:20|12003.19|12003.19|12004.11|12004.11|12004.42|12004.42|12003.19|12003.19|0
1631086890000|2021-09-08 07:41:30|12003.11|12003.11|12002.72|12002.72|12003.11|12003.11|12002.29|12002.29|0
1631086900000|2021-09-08 07:41:40|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|12003.04|0
1631086910000|2021-09-08 07:41:50|12003.84|12003.84|12004.05|12004.05|12004.49|12004.49|12003.62|12003.62|0
1631086930000|2021-09-08 07:42:10|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|12003.62|0
1631086940000|2021-09-08 07:42:20|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|12003.46|0
1631086970000|2021-09-08 07:42:50|12003.8|12003.8|12004.14|12004.14|12004.14|12004.14|12003.8|12003.8|0
1631086980000|2021-09-08 07:43:00|12004.06|12004.06|12002.14|12002.14|12004.14|12004.14|12002.14|12002.14|0
1631086990000|2021-09-08 07:43:10|12002.18|12002.18|12003.18|12003.18|12003.18|12003.18|12002.18|12002.18|0
1631087000000|2021-09-08 07:43:20|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|12003.34|0
1631087030000|2021-09-08 07:43:50|12004.57|12004.57|12008.4|12008.4|12008.4|12008.4|12004.57|12004.57|0
1631087040000|2021-09-08 07:44:00|12009.63|12009.63|12009.43|12009.43|12009.9|12009.9|12008.9|12008.9|0
1631087050000|2021-09-08 07:44:10|12008.2|12008.2|12008.47|12008.47|12008.47|12008.47|12008.2|12008.2|0
1631087060000|2021-09-08 07:44:20|12008.68|12008.68|12010.9|12010.9|12010.9|12010.9|12008.47|12008.47|0
1631087070000|2021-09-08 07:44:30|12010.78|12010.78|12012.32|12012.32|12012.32|12012.32|12010.56|12010.56|0
1631087080000|2021-09-08 07:44:40|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|0
1631087090000|2021-09-08 07:44:50|12012.96|12012.96|12012.96|12012.96|12012.96|12012.96|12012.75|12012.75|0
1631087100000|2021-09-08 07:45:00|12012.47|12012.47|12012.45|12012.45|12012.54|12012.54|12012.1|12012.1|0
1631087110000|2021-09-08 07:45:10|12011.22|12011.22|12008.98|12008.98|12011.22|12011.22|12008.98|12008.98|0
1631087130000|2021-09-08 07:45:30|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|12009.13|0
1631087140000|2021-09-08 07:45:40|12008.12|12008.12|12007.04|12007.04|12008.12|12008.12|12007.04|12007.04|0
1631087150000|2021-09-08 07:45:50|12006.93|12006.93|12006.5|12006.5|12006.93|12006.93|12006.5|12006.5|0
1631087160000|2021-09-08 07:46:00|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|12005.27|0
1631087170000|2021-09-08 07:46:10|12004.91|12004.91|12001.49|12001.49|12004.91|12004.91|12000.16|12000.16|0
1631087180000|2021-09-08 07:46:20|12000.48|12000.48|11996.7|11996.7|12000.48|12000.48|11996.7|11996.7|0
1631087190000|2021-09-08 07:46:30|11997.71|11997.71|12004.53|12004.53|12004.64|12004.64|11997.71|11997.71|0
1631087200000|2021-09-08 07:46:40|12004.75|12004.75|12008.18|12008.18|12008.18|12008.18|12004.75|12004.75|0
1631087210000|2021-09-08 07:46:50|12006.77|12006.77|12007.58|12007.58|12007.58|12007.58|12006.77|12006.77|0
1631087230000|2021-09-08 07:47:10|12005.12|12005.12|12005.12|12005.12|12005.12|12005.12|12005.12|12005.12|0
1631087240000|2021-09-08 07:47:20|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|12004.12|0
1631087250000|2021-09-08 07:47:30|12003.56|12003.56|12003.77|12003.77|12003.77|12003.77|12003.56|12003.56|0
1631087260000|2021-09-08 07:47:40|12005.79|12005.79|12005.71|12005.71|12005.79|12005.79|12005.71|12005.71|0
1631087270000|2021-09-08 07:47:50|12006.14|12006.14|12005.92|12005.92|12006.14|12006.14|12005.92|12005.92|0
1631087280000|2021-09-08 07:48:00|12005.9|12005.9|12005.76|12005.76|12005.9|12005.9|12005.76|12005.76|0
1631087290000|2021-09-08 07:48:10|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|12005.97|0
1631087300000|2021-09-08 07:48:20|12006.19|12006.19|12006.71|12006.71|12006.71|12006.71|12006.19|12006.19|0
1631087310000|2021-09-08 07:48:30|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|12006.19|0
1631087330000|2021-09-08 07:48:50|12006.43|12006.43|12006|12006|12006.43|12006.43|12006|12006|0
1631087340000|2021-09-08 07:49:00|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|12004.99|0
1631087350000|2021-09-08 07:49:10|12004.82|12004.82|12006.05|12006.05|12006.05|12006.05|12004.82|12004.82|0
1631087360000|2021-09-08 07:49:20|12005.05|12005.05|12005.04|12005.04|12005.22|12005.22|12005.04|12005.04|0
1631087370000|2021-09-08 07:49:30|12004.9|12004.9|12001.11|12001.11|12004.9|12004.9|12000.29|12000.29|0
1631087380000|2021-09-08 07:49:40|12000.87|12000.87|11999.65|11999.65|12000.87|12000.87|11999.65|11999.65|0
1631087390000|2021-09-08 07:49:50|11999.86|11999.86|12001.28|12001.28|12001.28|12001.28|11999.86|11999.86|0
1631087400000|2021-09-08 07:50:00|12003.29|12003.29|12002.59|12002.59|12003.29|12003.29|12002.59|12002.59|0
1631087410000|2021-09-08 07:50:10|12002.37|12002.37|11999.15|11999.15|12002.37|12002.37|11998.27|11998.27|0
1631087420000|2021-09-08 07:50:20|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|0
1631087430000|2021-09-08 07:50:30|11997.33|11997.33|11997.33|11997.33|11997.33|11997.33|11997.33|11997.33|0
1631087450000|2021-09-08 07:50:50|11996.9|11996.9|11996.53|11996.53|11996.9|11996.9|11996.53|11996.53|0
1631087470000|2021-09-08 07:51:10|11996.74|11996.74|11999.38|11999.38|11999.38|11999.38|11996.74|11996.74|0
1631087480000|2021-09-08 07:51:20|11999.51|11999.51|12002.1|12002.1|12002.1|12002.1|11999.51|11999.51|0
1631087500000|2021-09-08 07:51:40|12004.56|12004.56|12004.48|12004.48|12004.56|12004.56|12004.48|12004.48|0
1631087510000|2021-09-08 07:51:50|12004.99|12004.99|12006.71|12006.71|12007.05|12007.05|12004.99|12004.99|0
1631087520000|2021-09-08 07:52:00|12006.88|12006.88|12002.53|12002.53|12006.88|12006.88|12002.53|12002.53|0
1631087530000|2021-09-08 07:52:10|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|12002.7|0
1631087540000|2021-09-08 07:52:20|12002.97|12002.97|12005.13|12005.13|12005.13|12005.13|12002.97|12002.97|0
1631087550000|2021-09-08 07:52:30|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|12005.35|0
1631087560000|2021-09-08 07:52:40|12006.62|12006.62|12006.53|12006.53|12006.62|12006.62|12006.53|12006.53|0
1631087570000|2021-09-08 07:52:50|12006.02|12006.02|12004.51|12004.51|12006.15|12006.15|12004.51|12004.51|0
1631087580000|2021-09-08 07:53:00|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|12004.73|0
1631087590000|2021-09-08 07:53:10|12005.95|12005.95|12006.17|12006.17|12006.39|12006.39|12005.95|12005.95|0
1631087600000|2021-09-08 07:53:20|12006.25|12006.25|12005.18|12005.18|12006.25|12006.25|12005.18|12005.18|0
1631087610000|2021-09-08 07:53:30|12006.19|12006.19|12008.82|12008.82|12008.82|12008.82|12006.19|12006.19|0
1631087620000|2021-09-08 07:53:40|12009.04|12009.04|12009.04|12009.04|12009.04|12009.04|12009.04|12009.04|0
1631087630000|2021-09-08 07:53:50|12008.52|12008.52|12008.52|12008.52|12008.52|12008.52|12008.52|12008.52|0
1631087640000|2021-09-08 07:54:00|12009.75|12009.75|12011.17|12011.17|12011.17|12011.17|12009.75|12009.75|0
1631087650000|2021-09-08 07:54:10|12012.44|12012.44|12013.67|12013.67|12013.67|12013.67|12012.44|12012.44|0
1631087660000|2021-09-08 07:54:20|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|12013.75|0
1631087670000|2021-09-08 07:54:30|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|12013.53|0
1631087700000|2021-09-08 07:55:00|12011.07|12011.07|12009.06|12009.06|12012.08|12012.08|12009.06|12009.06|0
1631087720000|2021-09-08 07:55:20|12008.65|12008.65|12008.41|12008.41|12008.65|12008.65|12008|12008|0
1631087730000|2021-09-08 07:55:30|12008.19|12008.19|12007.37|12007.37|12008.19|12008.19|12007.37|12007.37|0
1631087740000|2021-09-08 07:55:40|12006.86|12006.86|12006.23|12006.23|12007.29|12007.29|12006.23|12006.23|0
1631087750000|2021-09-08 07:55:50|12006.44|12006.44|12005.98|12005.98|12006.44|12006.44|12005.93|12005.93|0
1631087760000|2021-09-08 07:56:00|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|12006.15|0
1631087780000|2021-09-08 07:56:20|12004.92|12004.92|12000.49|12000.49|12004.92|12004.92|12000.49|12000.49|0
1631087800000|2021-09-08 07:56:40|11999.26|11999.26|11997.74|11997.74|11999.26|11999.26|11997.74|11997.74|0
1631087810000|2021-09-08 07:56:50|11998.26|11998.26|11998.53|11998.53|11998.53|11998.53|11998.26|11998.26|0
1631087820000|2021-09-08 07:57:00|11998.79|11998.79|11997.56|11997.56|11998.79|11998.79|11997.56|11997.56|0
1631087840000|2021-09-08 07:57:20|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|11999.57|0
1631087850000|2021-09-08 07:57:30|11999.36|11999.36|11998.84|11998.84|11999.36|11999.36|11998.84|11998.84|0
1631087860000|2021-09-08 07:57:40|11998.49|11998.49|11999.15|11999.15|11999.15|11999.15|11998.49|11998.49|0
1631087870000|2021-09-08 07:57:50|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|11998.93|0
1631087880000|2021-09-08 07:58:00|12000.16|12000.16|11999.37|11999.37|12000.16|12000.16|11999.16|11999.16|0
1631087890000|2021-09-08 07:58:10|11999.24|11999.24|11999.65|11999.65|11999.65|11999.65|11998.84|11998.84|0
1631087900000|2021-09-08 07:58:20|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|11999.87|0
1631087910000|2021-09-08 07:58:30|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|12001.88|0
1631087920000|2021-09-08 07:58:40|12001.84|12001.84|12001.82|12001.82|12001.84|12001.84|12001.82|12001.82|0
1631087930000|2021-09-08 07:58:50|12001.65|12001.65|12003.18|12003.18|12003.18|12003.18|12001.65|12001.65|0
1631087940000|2021-09-08 07:59:00|12005.41|12005.41|12005.82|12005.82|12005.82|12005.82|12005.41|12005.41|0
1631087950000|2021-09-08 07:59:10|12005.65|12005.65|12004.01|12004.01|12005.65|12005.65|12004.01|12004.01|0
1631087960000|2021-09-08 07:59:20|12002.78|12002.78|12000.83|12000.83|12002.78|12002.78|12000.83|12000.83|0
1631087970000|2021-09-08 07:59:30|12000.57|12000.57|12000.62|12000.62|12000.62|12000.62|12000.41|12000.41|0
1631087980000|2021-09-08 07:59:40|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|12001.06|0
1631087990000|2021-09-08 07:59:50|12002.48|12002.48|12002.94|12002.94|12002.94|12002.94|12002.48|12002.48|0
1631088000000|2021-09-08 08:00:00|12001.94|12001.94|11998.65|11998.65|12001.94|12001.94|11998.65|11998.65|0
1631088020000|2021-09-08 08:00:20|11998.48|11998.48|11998.16|11998.16|11998.48|11998.48|11998.16|11998.16|0
1631088030000|2021-09-08 08:00:30|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|11998.33|0
1631088040000|2021-09-08 08:00:40|11997.1|11997.1|11997.1|11997.1|11997.1|11997.1|11997.1|11997.1|0
1631088050000|2021-09-08 08:00:50|11995.87|11995.87|11994.54|11994.54|11995.87|11995.87|11994.54|11994.54|0
1631088060000|2021-09-08 08:01:00|11994.38|11994.38|11994.79|11994.79|11994.79|11994.79|11994.38|11994.38|0
1631088070000|2021-09-08 08:01:10|11991.71|11991.71|11989.76|11989.76|11991.71|11991.71|11989.76|11989.76|0
1631088080000|2021-09-08 08:01:20|11990|11990|11989.01|11989.01|11990|11990|11989.01|11989.01|0
1631088090000|2021-09-08 08:01:30|11989.42|11989.42|11990.43|11990.43|11991.43|11991.43|11989.42|11989.42|0
1631088100000|2021-09-08 08:01:40|11991.43|11991.43|11992.08|11992.08|11992.08|11992.08|11991.43|11991.43|0
1631088120000|2021-09-08 08:02:00|11988.43|11988.43|11983.93|11983.93|11988.43|11988.43|11983.93|11983.93|0
1631088130000|2021-09-08 08:02:10|11984.15|11984.15|11984.37|11984.37|11984.37|11984.37|11984.15|11984.15|0
1631088140000|2021-09-08 08:02:20|11984.78|11984.78|11984.78|11984.78|11984.78|11984.78|11984.78|11984.78|0
1631088160000|2021-09-08 08:02:40|11984.63|11984.63|11982.62|11982.62|11984.63|11984.63|11982.62|11982.62|0
1631088180000|2021-09-08 08:03:00|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|11982.98|0
1631088190000|2021-09-08 08:03:10|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|11983.21|0
1631088210000|2021-09-08 08:03:30|11983.5|11983.5|11984.51|11984.51|11984.51|11984.51|11983.5|11983.5|0
1631088240000|2021-09-08 08:04:00|11985.51|11985.51|11989.08|11989.08|11989.13|11989.13|11985.51|11985.51|0
1631088250000|2021-09-08 08:04:10|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|11988.79|0
1631088260000|2021-09-08 08:04:20|11988.38|11988.38|11989.26|11989.26|11989.26|11989.26|11988.38|11988.38|0
1631088270000|2021-09-08 08:04:30|11990.27|11990.27|11991.02|11991.02|11991.02|11991.02|11990.27|11990.27|0
1631088280000|2021-09-08 08:04:40|11991.23|11991.23|11991.59|11991.59|11991.59|11991.59|11991.23|11991.23|0
1631088300000|2021-09-08 08:05:00|11990.87|11990.87|11990.63|11990.63|11990.87|11990.87|11990.63|11990.63|0
1631088310000|2021-09-08 08:05:10|11989.39|11989.39|11990.05|11990.05|11990.05|11990.05|11989.04|11989.04|0
1631088320000|2021-09-08 08:05:20|11991.28|11991.28|11991.76|11991.76|11991.76|11991.76|11990.76|11990.76|0
1631088330000|2021-09-08 08:05:30|11992.2|11992.2|11991.85|11991.85|11992.2|11992.2|11991.5|11991.5|0
1631088350000|2021-09-08 08:05:50|11989.39|11989.39|11985.67|11985.67|11989.39|11989.39|11985.67|11985.67|0
1631088360000|2021-09-08 08:06:00|11986.9|11986.9|11987.64|11987.64|11988.13|11988.13|11986.9|11986.9|0
1631088380000|2021-09-08 08:06:20|11987.43|11987.43|11988.43|11988.43|11988.43|11988.43|11987.35|11987.35|0
1631088390000|2021-09-08 08:06:30|11988.02|11988.02|11987.61|11987.61|11988.02|11988.02|11987.61|11987.61|0
1631088400000|2021-09-08 08:06:40|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|11986.97|0
1631088410000|2021-09-08 08:06:50|11988.98|11988.98|11988.36|11988.36|11988.98|11988.98|11988.36|11988.36|0
1631088420000|2021-09-08 08:07:00|11987.35|11987.35|11985.4|11985.4|11987.65|11987.65|11985.4|11985.4|0
1631088440000|2021-09-08 08:07:20|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|11985.25|0
1631088460000|2021-09-08 08:07:40|11985.03|11985.03|11985.03|11985.03|11985.03|11985.03|11985.03|11985.03|0
1631088470000|2021-09-08 08:07:50|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|11984.03|0
1631088480000|2021-09-08 08:08:00|11983.81|11983.81|11983.81|11983.81|11983.81|11983.81|11983.81|11983.81|0
1631088490000|2021-09-08 08:08:10|11981.52|11981.52|11979.3|11979.3|11981.52|11981.52|11979.3|11979.3|0
1631088500000|2021-09-08 08:08:20|11979.03|11979.03|11978.61|11978.61|11979.03|11979.03|11978.61|11978.61|0
1631088510000|2021-09-08 08:08:30|11978.55|11978.55|11973.23|11973.23|11978.55|11978.55|11972.23|11972.23|0
1631088520000|2021-09-08 08:08:40|11973.94|11973.94|11972.28|11972.28|11976.65|11976.65|11972.28|11972.28|0
1631088530000|2021-09-08 08:08:50|11971.27|11971.27|11969.52|11969.52|11971.51|11971.51|11969.52|11969.52|0
1631088540000|2021-09-08 08:09:00|11969.39|11969.39|11969.48|11969.48|11969.48|11969.48|11969.12|11969.12|0
1631088550000|2021-09-08 08:09:10|11969.72|11969.72|11973.7|11973.7|11973.7|11973.7|11969.72|11969.72|0
1631088560000|2021-09-08 08:09:20|11973.53|11973.53|11978.36|11978.36|11978.36|11978.36|11973.02|11973.02|0
1631088570000|2021-09-08 08:09:30|11976.35|11976.35|11976.35|11976.35|11976.35|11976.35|11976.35|11976.35|0
1631088580000|2021-09-08 08:09:40|11975.98|11975.98|11975.94|11975.94|11975.98|11975.98|11975.94|11975.94|0
1631088590000|2021-09-08 08:09:50|11975.8|11975.8|11975.8|11975.8|11975.8|11975.8|11975.8|11975.8|0
1631088600000|2021-09-08 08:10:00|11973.33|11973.33|11972.38|11972.38|11973.33|11973.33|11972.38|11972.38|0
1631088610000|2021-09-08 08:10:10|11972.46|11972.46|11972.26|11972.26|11972.46|11972.46|11971.11|11971.11|0
1631088630000|2021-09-08 08:10:30|11969.24|11969.24|11969.63|11969.63|11969.8|11969.8|11969.24|11969.24|0
1631088640000|2021-09-08 08:10:40|11969.85|11969.85|11969.42|11969.42|11969.85|11969.85|11969.42|11969.42|0
1631088650000|2021-09-08 08:10:50|11969.06|11969.06|11969.01|11969.01|11969.06|11969.06|11968.35|11968.35|0
1631088660000|2021-09-08 08:11:00|11968.7|11968.7|11969.29|11969.29|11969.29|11969.29|11968.47|11968.47|0
1631088670000|2021-09-08 08:11:10|11968.06|11968.06|11968.23|11968.23|11968.23|11968.23|11968.06|11968.06|0
1631088680000|2021-09-08 08:11:20|11968.64|11968.64|11968.81|11968.81|11970.82|11970.82|11968.64|11968.64|0
1631088690000|2021-09-08 08:11:30|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|11968.98|0
1631088710000|2021-09-08 08:11:50|11971.44|11971.44|11970.92|11970.92|11971.44|11971.44|11970.92|11970.92|0
1631088720000|2021-09-08 08:12:00|11972.93|11972.93|11971.7|11971.7|11972.93|11972.93|11971.7|11971.7|0
1631088740000|2021-09-08 08:12:20|11970.7|11970.7|11970|11970|11971.28|11971.28|11970|11970|0
1631088750000|2021-09-08 08:12:30|11972.01|11972.01|11970.57|11970.57|11972.01|11972.01|11970.3|11970.3|0
1631088760000|2021-09-08 08:12:40|11970.8|11970.8|11968.63|11968.63|11970.8|11970.8|11968.2|11968.2|0
1631088790000|2021-09-08 08:13:10|11969.63|11969.63|11970.66|11970.66|11970.66|11970.66|11969.63|11969.63|0
1631088800000|2021-09-08 08:13:20|11971.67|11971.67|11971.67|11971.67|11971.67|11971.67|11971.67|11971.67|0
1631088810000|2021-09-08 08:13:30|11972.49|11972.49|11972.79|11972.79|11972.79|11972.79|11972.49|11972.49|0
1631088820000|2021-09-08 08:13:40|11972.96|11972.96|11972.55|11972.55|11972.96|11972.96|11972.55|11972.55|0
1631088830000|2021-09-08 08:13:50|11970.54|11970.54|11970.07|11970.07|11970.54|11970.54|11970.03|11970.03|0
1631088840000|2021-09-08 08:14:00|11970.48|11970.48|11969.62|11969.62|11970.48|11970.48|11969.62|11969.62|0
1631088850000|2021-09-08 08:14:10|11969.39|11969.39|11969.57|11969.57|11969.74|11969.74|11969.31|11969.31|0
1631088860000|2021-09-08 08:14:20|11969.73|11969.73|11970.29|11970.29|11970.29|11970.29|11969.73|11969.73|0
1631088870000|2021-09-08 08:14:30|11969.88|11969.88|11969.88|11969.88|11969.88|11969.88|11969.88|11969.88|0
1631088880000|2021-09-08 08:14:40|11969.47|11969.47|11969.47|11969.47|11969.47|11969.47|11969.47|11969.47|0
1631088890000|2021-09-08 08:14:50|11969.06|11969.06|11970.29|11970.29|11970.29|11970.29|11969.06|11969.06|0
1631088900000|2021-09-08 08:15:00|11970.12|11970.12|11963.9|11963.9|11970.12|11970.12|11963.47|11963.47|0
1631088920000|2021-09-08 08:15:20|11964.12|11964.12|11964.42|11964.42|11964.99|11964.99|11964.12|11964.12|0
1631088940000|2021-09-08 08:15:40|11964.34|11964.34|11963.47|11963.47|11964.34|11964.34|11963.47|11963.47|0
1631088950000|2021-09-08 08:15:50|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|11962.24|0
1631088960000|2021-09-08 08:16:00|11962.03|11962.03|11961.29|11961.29|11962.03|11962.03|11961.29|11961.29|0
1631088980000|2021-09-08 08:16:20|11961.51|11961.51|11961.74|11961.74|11961.91|11961.91|11961.51|11961.51|0
1631088990000|2021-09-08 08:16:30|11963.75|11963.75|11963.75|11963.75|11963.75|11963.75|11963.75|11963.75|0
1631089000000|2021-09-08 08:16:40|11963.58|11963.58|11963.8|11963.8|11963.8|11963.8|11963.58|11963.58|0
1631089010000|2021-09-08 08:16:50|11963.97|11963.97|11963.63|11963.63|11963.97|11963.97|11963.63|11963.63|0
1631089020000|2021-09-08 08:17:00|11963.22|11963.22|11961.78|11961.78|11963.22|11963.22|11961.78|11961.78|0
1631089030000|2021-09-08 08:17:10|11961.65|11961.65|11961.22|11961.22|11961.65|11961.65|11961.22|11961.22|0
1631089040000|2021-09-08 08:17:20|11960.79|11960.79|11957.52|11957.52|11960.79|11960.79|11957.52|11957.52|0
1631089050000|2021-09-08 08:17:30|11957.35|11957.35|11958.35|11958.35|11958.35|11958.35|11957.35|11957.35|0
1631089070000|2021-09-08 08:17:50|11958.52|11958.52|11956.21|11956.21|11958.52|11958.52|11956.21|11956.21|0
1631089080000|2021-09-08 08:18:00|11956.38|11956.38|11952.17|11952.17|11956.38|11956.38|11952.17|11952.17|0
1631089090000|2021-09-08 08:18:10|11952.38|11952.38|11954.8|11954.8|11954.8|11954.8|11952.38|11952.38|0
1631089100000|2021-09-08 08:18:20|11955.02|11955.02|11954.91|11954.91|11955.02|11955.02|11954.91|11954.91|0
1631089110000|2021-09-08 08:18:30|11954.44|11954.44|11952.88|11952.88|11955.66|11955.66|11952.88|11952.88|0
1631089120000|2021-09-08 08:18:40|11952.71|11952.71|11952.19|11952.19|11952.71|11952.71|11952|11952|0
1631089130000|2021-09-08 08:18:50|11951.37|11951.37|11951.78|11951.78|11951.78|11951.78|11951.37|11951.37|0
1631089140000|2021-09-08 08:19:00|11951.54|11951.54|11951.88|11951.88|11951.88|11951.88|11951.54|11951.54|0
1631089150000|2021-09-08 08:19:10|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1631089160000|2021-09-08 08:19:20|11951.39|11951.39|11951.56|11951.56|11951.56|11951.56|11951.39|11951.39|0
1631089170000|2021-09-08 08:19:30|11951.13|11951.13|11951.06|11951.06|11951.13|11951.13|11950.73|11950.73|0
1631089180000|2021-09-08 08:19:40|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|0
1631089200000|2021-09-08 08:20:00|11953.31|11953.31|11954.12|11954.12|11954.12|11954.12|11953.31|11953.31|0
1631089210000|2021-09-08 08:20:10|11953.71|11953.71|11951.08|11951.08|11953.71|11953.71|11951.08|11951.08|0
1631089220000|2021-09-08 08:20:20|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|0
1631089230000|2021-09-08 08:20:30|11952.14|11952.14|11952.14|11952.14|11952.14|11952.14|11952.14|11952.14|0
1631089240000|2021-09-08 08:20:40|11952.45|11952.45|11950.62|11950.62|11952.45|11952.45|11950.62|11950.62|0
1631089250000|2021-09-08 08:20:50|11950.41|11950.41|11950.41|11950.41|11950.41|11950.41|11950.41|11950.41|0
1631089260000|2021-09-08 08:21:00|11949.97|11949.97|11947.81|11947.81|11949.97|11949.97|11947.81|11947.81|0
1631089270000|2021-09-08 08:21:10|11947.37|11947.37|11947.48|11947.48|11947.48|11947.48|11946.4|11946.4|0
1631089280000|2021-09-08 08:21:20|11947.92|11947.92|11947.92|11947.92|11947.92|11947.92|11947.92|11947.92|0
1631089290000|2021-09-08 08:21:30|11947.7|11947.7|11948.13|11948.13|11948.13|11948.13|11947.7|11947.7|0
1631089300000|2021-09-08 08:21:40|11949.22|11949.22|11949.22|11949.22|11949.22|11949.22|11948.57|11948.57|0
1631089310000|2021-09-08 08:21:50|11949.63|11949.63|11950.85|11950.85|11951.85|11951.85|11949.63|11949.63|0
1631089320000|2021-09-08 08:22:00|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|11950.44|0
1631089330000|2021-09-08 08:22:10|11949.21|11949.21|11949.21|11949.21|11949.21|11949.21|11949.21|11949.21|0
1631089350000|2021-09-08 08:22:30|11950.62|11950.62|11950.2|11950.2|11951.84|11951.84|11950.2|11950.2|0
1631089370000|2021-09-08 08:22:50|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|11951.21|0
1631089380000|2021-09-08 08:23:00|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|11951.64|0
1631089390000|2021-09-08 08:23:10|11950.64|11950.64|11949.41|11949.41|11950.64|11950.64|11949.41|11949.41|0
1631089400000|2021-09-08 08:23:20|11949.19|11949.19|11948.31|11948.31|11949.54|11949.54|11948.31|11948.31|0
1631089410000|2021-09-08 08:23:30|11948.09|11948.09|11948.31|11948.31|11948.31|11948.31|11948.09|11948.09|0
1631089450000|2021-09-08 08:24:10|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|0
1631089460000|2021-09-08 08:24:20|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|0
1631089480000|2021-09-08 08:24:40|11949.14|11949.14|11950.15|11950.15|11950.15|11950.15|11949.14|11949.14|0
1631089490000|2021-09-08 08:24:50|11949.29|11949.29|11948.28|11948.28|11949.29|11949.29|11948.28|11948.28|0
1631089500000|2021-09-08 08:25:00|11949.51|11949.51|11952.75|11952.75|11952.75|11952.75|11949.51|11949.51|0
1631089510000|2021-09-08 08:25:10|11952.53|11952.53|11951.92|11951.92|11952.53|11952.53|11951.44|11951.44|0
1631089520000|2021-09-08 08:25:20|11951.49|11951.49|11951.15|11951.15|11952.38|11952.38|11951.15|11951.15|0
1631089530000|2021-09-08 08:25:30|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|11951.34|0
1631089540000|2021-09-08 08:25:40|11951.77|11951.77|11952.39|11952.39|11952.8|11952.8|11951.77|11951.77|0
1631089550000|2021-09-08 08:25:50|11952.56|11952.56|11947.68|11947.68|11952.56|11952.56|11947.68|11947.68|0
1631089560000|2021-09-08 08:26:00|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|11947.79|0
1631089580000|2021-09-08 08:26:20|11947.62|11947.62|11949.43|11949.43|11949.43|11949.43|11947.62|11947.62|0
1631089590000|2021-09-08 08:26:30|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|11949.84|0
1631089600000|2021-09-08 08:26:40|11949.41|11949.41|11952.64|11952.64|11952.85|11952.85|11949.41|11949.41|0
1631089610000|2021-09-08 08:26:50|11953.46|11953.46|11961.56|11961.56|11961.56|11961.56|11953.05|11953.05|0
1631089620000|2021-09-08 08:27:00|11961.35|11961.35|11960.75|11960.75|11961.35|11961.35|11960.34|11960.34|0
1631089630000|2021-09-08 08:27:10|11960.99|11960.99|11962.43|11962.43|11962.84|11962.84|11960.99|11960.99|0
1631089650000|2021-09-08 08:27:30|11962.02|11962.02|11958.78|11958.78|11962.02|11962.02|11958.78|11958.78|0
1631089660000|2021-09-08 08:27:40|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|11961.8|0
1631089670000|2021-09-08 08:27:50|11962.01|11962.01|11960.93|11960.93|11962.01|11962.01|11960.93|11960.93|0
1631089680000|2021-09-08 08:28:00|11961.14|11961.14|11961.55|11961.55|11961.55|11961.55|11961.14|11961.14|0
1631089690000|2021-09-08 08:28:10|11960.74|11960.74|11961.32|11961.32|11961.32|11961.32|11960.74|11960.74|0
1631089700000|2021-09-08 08:28:20|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|11961.72|0
1631089710000|2021-09-08 08:28:30|11959.71|11959.71|11956.52|11956.52|11959.71|11959.71|11956.52|11956.52|0
1631089720000|2021-09-08 08:28:40|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|11957.17|0
1631089740000|2021-09-08 08:29:00|11957.58|11957.58|11958.85|11958.85|11958.85|11958.85|11957.58|11957.58|0
1631089750000|2021-09-08 08:29:10|11958.64|11958.64|11958.68|11958.68|11958.68|11958.68|11958.47|11958.47|0
1631089770000|2021-09-08 08:29:30|11957.86|11957.86|11955.22|11955.22|11957.86|11957.86|11955.22|11955.22|0
1631089790000|2021-09-08 08:29:50|11955.37|11955.37|11956.59|11956.59|11956.59|11956.59|11955.37|11955.37|0
1631089800000|2021-09-08 08:30:00|11957|11957|11956.29|11956.29|11957|11957|11956.29|11956.29|0
1631089810000|2021-09-08 08:30:10|11955.47|11955.47|11955.3|11955.3|11955.47|11955.47|11955.3|11955.3|0
1631089820000|2021-09-08 08:30:20|11952.84|11952.84|11947.8|11947.8|11952.84|11952.84|11947.63|11947.63|0
1631089830000|2021-09-08 08:30:30|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|0
1631089840000|2021-09-08 08:30:40|11950.33|11950.33|11945.88|11945.88|11950.33|11950.33|11945.88|11945.88|0
1631089850000|2021-09-08 08:30:50|11946.31|11946.31|11942.31|11942.31|11946.31|11946.31|11942.18|11942.18|0
1631089860000|2021-09-08 08:31:00|11943.32|11943.32|11941.51|11941.51|11943.32|11943.32|11941.51|11941.51|0
1631089870000|2021-09-08 08:31:10|11941.86|11941.86|11941.51|11941.51|11941.86|11941.86|11941.51|11941.51|0
1631089880000|2021-09-08 08:31:20|11940.28|11940.28|11941.34|11941.34|11941.51|11941.51|11940.28|11940.28|0
1631089910000|2021-09-08 08:31:50|11940.33|11940.33|11940.33|11940.33|11940.33|11940.33|11940.33|11940.33|0
1631089920000|2021-09-08 08:32:00|11940.11|11940.11|11946.32|11946.32|11946.32|11946.32|11940.11|11940.11|0
1631089940000|2021-09-08 08:32:20|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|11946.63|0
1631089950000|2021-09-08 08:32:30|11946.22|11946.22|11945.75|11945.75|11946.38|11946.38|11945.38|11945.38|0
1631089960000|2021-09-08 08:32:40|11944.52|11944.52|11944.52|11944.52|11944.52|11944.52|11944.52|11944.52|0
1631089980000|2021-09-08 08:33:00|11944.17|11944.17|11942.85|11942.85|11944.17|11944.17|11942.85|11942.85|0
1631090030000|2021-09-08 08:33:50|11941.84|11941.84|11939.12|11939.12|11941.84|11941.84|11939.12|11939.12|0
1631090040000|2021-09-08 08:34:00|11938.77|11938.77|11939.12|11939.12|11939.12|11939.12|11938.77|11938.77|0
1631090050000|2021-09-08 08:34:10|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|11938.41|0
1631090060000|2021-09-08 08:34:20|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|11940.42|0
1631090070000|2021-09-08 08:34:30|11939.99|11939.99|11936.75|11936.75|11939.99|11939.99|11936.75|11936.75|0
1631090090000|2021-09-08 08:34:50|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|11936.96|0
1631090110000|2021-09-08 08:35:10|11936.53|11936.53|11936.53|11936.53|11936.53|11936.53|11936.53|11936.53|0
1631090120000|2021-09-08 08:35:20|11936.4|11936.4|11936.4|11936.4|11936.4|11936.4|11936.4|11936.4|0
1631090130000|2021-09-08 08:35:30|11936.65|11936.65|11936.65|11936.65|11936.65|11936.65|11936.65|11936.65|0
1631090150000|2021-09-08 08:35:50|11938.66|11938.66|11937.63|11937.63|11938.66|11938.66|11937.63|11937.63|0
1631090160000|2021-09-08 08:36:00|11937.41|11937.41|11938.22|11938.22|11938.22|11938.22|11937.41|11937.41|0
1631090170000|2021-09-08 08:36:10|11938.93|11938.93|11939.74|11939.74|11939.74|11939.74|11938.93|11938.93|0
1631090180000|2021-09-08 08:36:20|11939.98|11939.98|11943.51|11943.51|11943.51|11943.51|11939.98|11939.98|0
1631090190000|2021-09-08 08:36:30|11943.68|11943.68|11942.68|11942.68|11943.68|11943.68|11942.68|11942.68|0
1631090200000|2021-09-08 08:36:40|11942.95|11942.95|11943.16|11943.16|11943.16|11943.16|11942.95|11942.95|0
1631090210000|2021-09-08 08:36:50|11943.4|11943.4|11943.76|11943.76|11944.76|11944.76|11943.4|11943.4|0
1631090220000|2021-09-08 08:37:00|11942.94|11942.94|11943.16|11943.16|11943.16|11943.16|11942.94|11942.94|0
1631090230000|2021-09-08 08:37:10|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|11943.37|0
1631090250000|2021-09-08 08:37:30|11943.59|11943.59|11943.55|11943.55|11943.76|11943.76|11943.4|11943.4|0
1631090260000|2021-09-08 08:37:40|11943.89|11943.89|11943.64|11943.64|11944.03|11944.03|11943.64|11943.64|0
1631090270000|2021-09-08 08:37:50|11943.78|11943.78|11949.29|11949.29|11949.29|11949.29|11943.78|11943.78|0
1631090280000|2021-09-08 08:38:00|11950|11950|11955.64|11955.64|11955.64|11955.64|11950|11950|0
1631090290000|2021-09-08 08:38:10|11956|11956|11957.23|11957.23|11957.23|11957.23|11956|11956|0
1631090310000|2021-09-08 08:38:30|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|11957.35|0
1631090320000|2021-09-08 08:38:40|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|11955.34|0
1631090330000|2021-09-08 08:38:50|11955.99|11955.99|11956.47|11956.47|11956.47|11956.47|11955.99|11955.99|0
1631090340000|2021-09-08 08:39:00|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|11956.04|0
1631090390000|2021-09-08 08:39:50|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|11956.52|0
1631090400000|2021-09-08 08:40:00|11958.53|11958.53|11955.44|11955.44|11958.89|11958.89|11955.44|11955.44|0
1631090410000|2021-09-08 08:40:10|11955.04|11955.04|11953.89|11953.89|11955.04|11955.04|11953.73|11953.73|0
1631090430000|2021-09-08 08:40:30|11953.76|11953.76|11953.55|11953.55|11953.76|11953.76|11953.55|11953.55|0
1631090440000|2021-09-08 08:40:40|11953.63|11953.63|11943.96|11943.96|11953.63|11953.63|11943.96|11943.96|0
1631090450000|2021-09-08 08:40:50|11943.74|11943.74|11941.22|11941.22|11943.74|11943.74|11941.22|11941.22|0
1631090460000|2021-09-08 08:41:00|11942.45|11942.45|11943.1|11943.1|11943.1|11943.1|11942.45|11942.45|0
1631090470000|2021-09-08 08:41:10|11943.45|11943.45|11944.8|11944.8|11944.8|11944.8|11943.24|11943.24|0
1631090480000|2021-09-08 08:41:20|11943.57|11943.57|11943.36|11943.36|11943.57|11943.57|11943.36|11943.36|0
1631090490000|2021-09-08 08:41:30|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|11943.57|0
1631090500000|2021-09-08 08:41:40|11943.93|11943.93|11943.93|11943.93|11944.93|11944.93|11943.93|11943.93|0
1631090510000|2021-09-08 08:41:50|11944.36|11944.36|11944.34|11944.34|11944.51|11944.51|11944.34|11944.34|0
1631090530000|2021-09-08 08:42:10|11943.88|11943.88|11943.39|11943.39|11943.88|11943.88|11943.39|11943.39|0
1631090540000|2021-09-08 08:42:20|11943.23|11943.23|11942.08|11942.08|11943.53|11943.53|11942.08|11942.08|0
1631090550000|2021-09-08 08:42:30|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|11942.03|0
1631090560000|2021-09-08 08:42:40|11944.49|11944.49|11945.89|11945.89|11945.89|11945.89|11944.49|11944.49|0
1631090570000|2021-09-08 08:42:50|11946.9|11946.9|11948.13|11948.13|11948.13|11948.13|11946.9|11946.9|0
1631090590000|2021-09-08 08:43:10|11946.9|11946.9|11946.9|11946.9|11946.9|11946.9|11946.9|11946.9|0
1631090600000|2021-09-08 08:43:20|11947.07|11947.07|11948.46|11948.46|11948.46|11948.46|11946.8|11946.8|0
1631090610000|2021-09-08 08:43:30|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|11947.64|0
1631090620000|2021-09-08 08:43:40|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|0
1631090640000|2021-09-08 08:44:00|11946.86|11946.86|11947.29|11947.29|11947.29|11947.29|11946.86|11946.86|0
1631090650000|2021-09-08 08:44:10|11947.64|11947.64|11951.23|11951.23|11951.23|11951.23|11947.64|11947.64|0
1631090660000|2021-09-08 08:44:20|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|11950.88|0
1631090680000|2021-09-08 08:44:40|11949.87|11949.87|11950.75|11950.75|11950.91|11950.91|11949.87|11949.87|0
1631090690000|2021-09-08 08:44:50|11951.98|11951.98|11953.88|11953.88|11953.88|11953.88|11951.98|11951.98|0
1631090700000|2021-09-08 08:45:00|11954.01|11954.01|11956.02|11956.02|11956.02|11956.02|11954.01|11954.01|0
1631090710000|2021-09-08 08:45:10|11955.66|11955.66|11955.66|11955.66|11955.66|11955.66|11955.66|11955.66|0
1631090720000|2021-09-08 08:45:20|11955.93|11955.93|11955.93|11955.93|11955.93|11955.93|11955.72|11955.72|0
1631090730000|2021-09-08 08:45:30|11955.76|11955.76|11956.08|11956.08|11956.08|11956.08|11955.76|11955.76|0
1631090740000|2021-09-08 08:45:40|11957.08|11957.08|11957.08|11957.08|11957.08|11957.08|11957.08|11957.08|0
1631090750000|2021-09-08 08:45:50|11958.09|11958.09|11961.01|11961.01|11961.01|11961.01|11958.09|11958.09|0
1631090760000|2021-09-08 08:46:00|11959.78|11959.78|11959.85|11959.85|11959.85|11959.85|11959.78|11959.78|0
1631090770000|2021-09-08 08:46:10|11957.84|11957.84|11956.61|11956.61|11957.84|11957.84|11956.61|11956.61|0
1631090780000|2021-09-08 08:46:20|11956.45|11956.45|11956.45|11956.45|11956.45|11956.45|11956.45|11956.45|0
1631090810000|2021-09-08 08:46:50|11956.93|11956.93|11956.93|11956.93|11956.93|11956.93|11956.93|11956.93|0
1631090820000|2021-09-08 08:47:00|11958.16|11958.16|11957.87|11957.87|11958.16|11958.16|11957.87|11957.87|0
1631090830000|2021-09-08 08:47:10|11955.41|11955.41|11955.19|11955.19|11955.41|11955.41|11955.19|11955.19|0
1631090850000|2021-09-08 08:47:30|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|11954.19|0
1631090870000|2021-09-08 08:47:50|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|11952.18|0
1631090890000|2021-09-08 08:48:10|11951.47|11951.47|11950.93|11950.93|11951.47|11951.47|11950.93|11950.93|0
1631090910000|2021-09-08 08:48:30|11950.52|11950.52|11951.75|11951.75|11951.75|11951.75|11950.52|11950.52|0
1631090920000|2021-09-08 08:48:40|11951.96|11951.96|11951.96|11951.96|11951.96|11951.96|11951.96|11951.96|0
1631090940000|2021-09-08 08:49:00|11951.75|11951.75|11955.11|11955.11|11955.55|11955.55|11951.75|11951.75|0
1631090950000|2021-09-08 08:49:10|11955.63|11955.63|11955.39|11955.39|11955.63|11955.63|11955.39|11955.39|0
1631090960000|2021-09-08 08:49:20|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|11955.65|0
1631090970000|2021-09-08 08:49:30|11955.44|11955.44|11955.44|11955.44|11955.44|11955.44|11955.44|11955.44|0
1631090980000|2021-09-08 08:49:40|11955.01|11955.01|11954|11954|11955.01|11955.01|11954|11954|0
1631090990000|2021-09-08 08:49:50|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|0
1631091000000|2021-09-08 08:50:00|11952.54|11952.54|11951.31|11951.31|11952.54|11952.54|11951.31|11951.31|0
1631091010000|2021-09-08 08:50:10|11951.09|11951.09|11951.09|11951.09|11951.09|11951.09|11951.09|11951.09|0
1631091020000|2021-09-08 08:50:20|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|11949.87|0
1631091040000|2021-09-08 08:50:40|11950.87|11950.87|11950.44|11950.44|11950.87|11950.87|11950.44|11950.44|0
1631091050000|2021-09-08 08:50:50|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|11950.09|0
1631091060000|2021-09-08 08:51:00|11951.32|11951.32|11951.55|11951.55|11951.55|11951.55|11951.32|11951.32|0
1631091070000|2021-09-08 08:51:10|11951.98|11951.98|11951.77|11951.77|11951.98|11951.98|11951.77|11951.77|0
1631091080000|2021-09-08 08:51:20|11950.76|11950.76|11951.61|11951.61|11953.62|11953.62|11950.76|11950.76|0
1631091090000|2021-09-08 08:51:30|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|11951.46|0
1631091120000|2021-09-08 08:52:00|11951.24|11951.24|11951.93|11951.93|11951.93|11951.93|11951.24|11951.24|0
1631091140000|2021-09-08 08:52:20|11953.16|11953.16|11953.16|11953.16|11953.16|11953.16|11953.16|11953.16|0
1631091150000|2021-09-08 08:52:30|11955.17|11955.17|11956.17|11956.17|11956.17|11956.17|11955.17|11955.17|0
1631091170000|2021-09-08 08:52:50|11955.93|11955.93|11955.93|11955.93|11955.93|11955.93|11955.93|11955.93|0
1631091180000|2021-09-08 08:53:00|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|11955.76|0
1631091190000|2021-09-08 08:53:10|11953.75|11953.75|11953.17|11953.17|11953.75|11953.75|11953.17|11953.17|0
1631091200000|2021-09-08 08:53:20|11952.96|11952.96|11952.55|11952.55|11952.96|11952.96|11952.55|11952.55|0
1631091220000|2021-09-08 08:53:40|11952.33|11952.33|11952.06|11952.06|11952.33|11952.33|11951.9|11951.9|0
1631091250000|2021-09-08 08:54:10|11952.27|11952.27|11953.96|11953.96|11954.18|11954.18|11951.76|11951.76|0
1631091260000|2021-09-08 08:54:20|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|11952.9|0
1631091280000|2021-09-08 08:54:40|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|11950.89|0
1631091290000|2021-09-08 08:54:50|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|11948.43|0
1631091300000|2021-09-08 08:55:00|11948.27|11948.27|11946.98|11946.98|11948.27|11948.27|11946.98|11946.98|0
1631091310000|2021-09-08 08:55:10|11945.97|11945.97|11945.42|11945.42|11945.97|11945.97|11944.74|11944.74|0
1631091320000|2021-09-08 08:55:20|11945.2|11945.2|11943.49|11943.49|11945.2|11945.2|11943.49|11943.49|0
1631091340000|2021-09-08 08:55:40|11942.48|11942.48|11941.48|11941.48|11942.48|11942.48|11941.48|11941.48|0
1631091350000|2021-09-08 08:55:50|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|11941.12|0
1631091360000|2021-09-08 08:56:00|11942.35|11942.35|11942.35|11942.35|11942.35|11942.35|11942.35|11942.35|0
1631091370000|2021-09-08 08:56:10|11943.06|11943.06|11943.92|11943.92|11943.92|11943.92|11943.06|11943.06|0
1631091380000|2021-09-08 08:56:20|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|0
1631091400000|2021-09-08 08:56:40|11946.23|11946.23|11944.81|11944.81|11946.23|11946.23|11944.81|11944.81|0
1631091420000|2021-09-08 08:57:00|11944.46|11944.46|11944.7|11944.7|11945.52|11945.52|11944.3|11944.3|0
1631091430000|2021-09-08 08:57:10|11944.35|11944.35|11944|11944|11944.35|11944.35|11944|11944|0
1631091440000|2021-09-08 08:57:20|11942.99|11942.99|11941.68|11941.68|11942.99|11942.99|11941.68|11941.68|0
1631091450000|2021-09-08 08:57:30|11940.45|11940.45|11939.98|11939.98|11940.8|11940.8|11939.98|11939.98|0
1631091460000|2021-09-08 08:57:40|11938.75|11938.75|11938.45|11938.45|11938.75|11938.75|11938.04|11938.04|0
1631091470000|2021-09-08 08:57:50|11938.1|11938.1|11937.09|11937.09|11938.1|11938.1|11937.09|11937.09|0
1631091480000|2021-09-08 08:58:00|11936.92|11936.92|11937.93|11937.93|11937.93|11937.93|11936.92|11936.92|0
1631091490000|2021-09-08 08:58:10|11938.14|11938.14|11938.71|11938.71|11938.71|11938.71|11938.14|11938.14|0
1631091510000|2021-09-08 08:58:30|11938|11938|11936.37|11936.37|11938|11938|11936.37|11936.37|0
1631091520000|2021-09-08 08:58:40|11936.16|11936.16|11936.33|11936.33|11936.33|11936.33|11936.16|11936.16|0
1631091530000|2021-09-08 08:58:50|11935.97|11935.97|11935.08|11935.08|11935.97|11935.97|11935.08|11935.08|0
1631091540000|2021-09-08 08:59:00|11935.79|11935.79|11936.14|11936.14|11936.14|11936.14|11935.79|11935.79|0
1631091550000|2021-09-08 08:59:10|11935.43|11935.43|11935.43|11935.43|11936.5|11936.5|11935.43|11935.43|0
1631091570000|2021-09-08 08:59:30|11935.79|11935.79|11935.79|11935.79|11935.79|11935.79|11935.08|11935.08|0
1631091580000|2021-09-08 08:59:40|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|11935.08|0
1631091590000|2021-09-08 08:59:50|11933.85|11933.85|11930.21|11930.21|11933.85|11933.85|11930.21|11930.21|0
1631091600000|2021-09-08 09:00:00|11929.78|11929.78|11925.63|11925.63|11929.78|11929.78|11925.63|11925.63|0
1631091610000|2021-09-08 09:00:10|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|0
1631091620000|2021-09-08 09:00:20|11925|11925|11925.41|11925.41|11925.41|11925.41|11925|11925|0
1631091650000|2021-09-08 09:00:50|11925.2|11925.2|11924.84|11924.84|11925.2|11925.2|11924.84|11924.84|0
1631091660000|2021-09-08 09:01:00|11923.84|11923.84|11925.61|11925.61|11925.61|11925.61|11923.84|11923.84|0
1631091670000|2021-09-08 09:01:10|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|11924.9|0
1631091690000|2021-09-08 09:01:30|11924.74|11924.74|11924.39|11924.39|11924.74|11924.74|11924.39|11924.39|0
1631091700000|2021-09-08 09:01:40|11924.03|11924.03|11924.28|11924.28|11924.63|11924.63|11924.03|11924.03|0
1631091710000|2021-09-08 09:01:50|11924.24|11924.24|11921.2|11921.2|11924.59|11924.59|11921.2|11921.2|0
1631091720000|2021-09-08 09:02:00|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|11921.41|0
1631091730000|2021-09-08 09:02:10|11920.41|11920.41|11919.17|11919.17|11920.41|11920.41|11919.17|11919.17|0
1631091740000|2021-09-08 09:02:20|11919.52|11919.52|11919.52|11919.52|11919.52|11919.52|11919.52|11919.52|0
1631091750000|2021-09-08 09:02:30|11921.54|11921.54|11921.89|11921.89|11922.24|11922.24|11921.54|11921.54|0
1631091760000|2021-09-08 09:02:40|11923.49|11923.49|11924.48|11924.48|11924.48|11924.48|11922.49|11922.49|0
1631091770000|2021-09-08 09:02:50|11924.07|11924.07|11924.72|11924.72|11924.72|11924.72|11924.07|11924.07|0
1631091780000|2021-09-08 09:03:00|11924.95|11924.95|11926.18|11926.18|11926.18|11926.18|11924.95|11924.95|0
1631091790000|2021-09-08 09:03:10|11926.4|11926.4|11926.04|11926.04|11926.4|11926.4|11926.04|11926.04|0
1631091800000|2021-09-08 09:03:20|11925.75|11925.75|11925|11925|11926.01|11926.01|11925|11925|0
1631091810000|2021-09-08 09:03:30|11924|11924|11924.94|11924.94|11925.65|11925.65|11923.35|11923.35|0
1631091820000|2021-09-08 09:03:40|11924.77|11924.77|11925.18|11925.18|11925.18|11925.18|11924.77|11924.77|0
1631091830000|2021-09-08 09:03:50|11926.19|11926.19|11926.19|11926.19|11926.19|11926.19|11926.19|11926.19|0
1631091840000|2021-09-08 09:04:00|11926.05|11926.05|11927.66|11927.66|11927.66|11927.66|11926.05|11926.05|0
1631091850000|2021-09-08 09:04:10|11927.87|11927.87|11927.87|11927.87|11927.87|11927.87|11927.87|11927.87|0
1631091860000|2021-09-08 09:04:20|11927.77|11927.77|11927.82|11927.82|11927.82|11927.82|11927.77|11927.77|0
1631091890000|2021-09-08 09:04:50|11928.16|11928.16|11928.16|11928.16|11928.16|11928.16|11928.16|11928.16|0
1631091900000|2021-09-08 09:05:00|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|11927.16|0
1631091910000|2021-09-08 09:05:10|11926.45|11926.45|11925.47|11925.47|11926.45|11926.45|11925.47|11925.47|0
1631091930000|2021-09-08 09:05:30|11925.82|11925.82|11925.59|11925.59|11925.82|11925.82|11925.59|11925.59|0
1631091940000|2021-09-08 09:05:40|11925.82|11925.82|11925.82|11925.82|11925.82|11925.82|11925.82|11925.82|0
1631091960000|2021-09-08 09:06:00|11926.04|11926.04|11928.76|11928.76|11928.76|11928.76|11926.04|11926.04|0
1631091970000|2021-09-08 09:06:10|11928.67|11928.67|11928.96|11928.96|11928.96|11928.96|11928.67|11928.67|0
1631091990000|2021-09-08 09:06:30|11928.55|11928.55|11928.98|11928.98|11928.98|11928.98|11928.55|11928.55|0
1631092000000|2021-09-08 09:06:40|11929.22|11929.22|11929.22|11929.22|11929.22|11929.22|11929.22|11929.22|0
1631092010000|2021-09-08 09:06:50|11928.21|11928.21|11928.29|11928.29|11928.29|11928.29|11928.13|11928.13|0
1631092020000|2021-09-08 09:07:00|11927.29|11927.29|11927.29|11927.29|11927.29|11927.29|11927.29|11927.29|0
1631092030000|2021-09-08 09:07:10|11926.28|11926.28|11926.5|11926.5|11926.5|11926.5|11926.28|11926.28|0
1631092060000|2021-09-08 09:07:40|11926.29|11926.29|11926.12|11926.12|11926.29|11926.29|11926.12|11926.12|0
1631092070000|2021-09-08 09:07:50|11924.89|11924.89|11924.18|11924.18|11924.89|11924.89|11924.18|11924.18|0
1631092100000|2021-09-08 09:08:20|11924.53|11924.53|11925.16|11925.16|11925.16|11925.16|11924.53|11924.53|0
1631092130000|2021-09-08 09:08:50|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|11922.92|0
1631092150000|2021-09-08 09:09:10|11922.51|11922.51|11921.49|11921.49|11922.62|11922.62|11921.49|11921.49|0
1631092160000|2021-09-08 09:09:20|11921.92|11921.92|11922.69|11922.69|11923.69|11923.69|11921.92|11921.92|0
1631092180000|2021-09-08 09:09:40|11922.93|11922.93|11922.39|11922.39|11922.93|11922.93|11922.13|11922.13|0
1631092190000|2021-09-08 09:09:50|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|11922.83|0
1631092200000|2021-09-08 09:10:00|11921.82|11921.82|11920.3|11920.3|11921.82|11921.82|11920.3|11920.3|0
1631092210000|2021-09-08 09:10:10|11920.05|11920.05|11917.48|11917.48|11920.58|11920.58|11917.48|11917.48|0
1631092220000|2021-09-08 09:10:20|11917.13|11917.13|11917.86|11917.86|11917.86|11917.86|11916.77|11916.77|0
1631092240000|2021-09-08 09:10:40|11918.86|11918.86|11919.74|11919.74|11919.74|11919.74|11918.86|11918.86|0
1631092250000|2021-09-08 09:10:50|11920.96|11920.96|11919.75|11919.75|11920.96|11920.96|11919.75|11919.75|0
1631092260000|2021-09-08 09:11:00|11918.52|11918.52|11917.7|11917.7|11918.52|11918.52|11917.7|11917.7|0
1631092270000|2021-09-08 09:11:10|11918.93|11918.93|11919.4|11919.4|11919.4|11919.4|11918.93|11918.93|0
1631092280000|2021-09-08 09:11:20|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|11919.18|0
1631092290000|2021-09-08 09:11:30|11918.64|11918.64|11918.64|11918.64|11918.64|11918.64|11918.64|11918.64|0
1631092320000|2021-09-08 09:12:00|11918.81|11918.81|11920.42|11920.42|11920.42|11920.42|11918.81|11918.81|0
1631092350000|2021-09-08 09:12:30|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|11920.2|0
1631092370000|2021-09-08 09:12:50|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|11920.56|0
1631092380000|2021-09-08 09:13:00|11920.12|11920.12|11921.84|11921.84|11921.84|11921.84|11920.12|11920.12|0
1631092410000|2021-09-08 09:13:30|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|11922.01|0
1631092450000|2021-09-08 09:14:10|11921.6|11921.6|11921.6|11921.6|11921.6|11921.6|11921.6|11921.6|0
1631092460000|2021-09-08 09:14:20|11921.36|11921.36|11921.87|11921.87|11921.87|11921.87|11921.12|11921.12|0
1631092470000|2021-09-08 09:14:30|11921.16|11921.16|11917.12|11917.12|11921.16|11921.16|11917.12|11917.12|0
1631092480000|2021-09-08 09:14:40|11916.95|11916.95|11916.24|11916.24|11916.95|11916.95|11916.24|11916.24|0
1631092490000|2021-09-08 09:14:50|11916.95|11916.95|11917.19|11917.19|11917.26|11917.26|11916.95|11916.95|0
1631092500000|2021-09-08 09:15:00|11918.19|11918.19|11923.6|11923.6|11923.82|11923.82|11918.19|11918.19|0
1631092510000|2021-09-08 09:15:10|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|11923.86|0
1631092520000|2021-09-08 09:15:20|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|11923.51|0
1631092530000|2021-09-08 09:15:30|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|11922.64|0
1631092550000|2021-09-08 09:15:50|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|11921.64|0
1631092560000|2021-09-08 09:16:00|11921.2|11921.2|11921.42|11921.42|11921.42|11921.42|11921.2|11921.2|0
1631092570000|2021-09-08 09:16:10|11921.27|11921.27|11919.4|11919.4|11921.27|11921.27|11919.4|11919.4|0
1631092580000|2021-09-08 09:16:20|11919.05|11919.05|11921.51|11921.51|11921.51|11921.51|11919.05|11919.05|0
1631092590000|2021-09-08 09:16:30|11921.92|11921.92|11923.63|11923.63|11923.63|11923.63|11921.92|11921.92|0
1631092600000|2021-09-08 09:16:40|11924.04|11924.04|11923.63|11923.63|11924.04|11924.04|11923.63|11923.63|0
1631092610000|2021-09-08 09:16:50|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|11923.42|0
1631092630000|2021-09-08 09:17:10|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|11923.2|0
1631092640000|2021-09-08 09:17:20|11922.98|11922.98|11921.21|11921.21|11922.98|11922.98|11920.95|11920.95|0
1631092650000|2021-09-08 09:17:30|11920.97|11920.97|11921.14|11921.14|11921.14|11921.14|11920.97|11920.97|0
1631092660000|2021-09-08 09:17:40|11920.43|11920.43|11920.54|11920.54|11920.54|11920.54|11920.43|11920.43|0
1631092670000|2021-09-08 09:17:50|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|11920.11|0
1631092680000|2021-09-08 09:18:00|11919.75|11919.75|11918.52|11918.52|11919.75|11919.75|11918.52|11918.52|0
1631092690000|2021-09-08 09:18:10|11918.11|11918.11|11917.24|11917.24|11918.47|11918.47|11917.24|11917.24|0
1631092700000|2021-09-08 09:18:20|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|11916.01|0
1631092720000|2021-09-08 09:18:40|11915|11915|11914.77|11914.77|11915|11915|11914.77|11914.77|0
1631092730000|2021-09-08 09:18:50|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|11914.5|0
1631092740000|2021-09-08 09:19:00|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|11914.11|0
1631092760000|2021-09-08 09:19:20|11914.02|11914.02|11913.7|11913.7|11914.51|11914.51|11913.5|11913.5|0
1631092790000|2021-09-08 09:19:50|11912.94|11912.94|11912.94|11912.94|11912.94|11912.94|11912.94|11912.94|0
1631092800000|2021-09-08 09:20:00|11911.93|11911.93|11911.95|11911.95|11912.17|11912.17|11911.93|11911.93|0
1631092810000|2021-09-08 09:20:10|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|11911.74|0
1631092820000|2021-09-08 09:20:20|11911.38|11911.38|11911.6|11911.6|11911.6|11911.6|11911.38|11911.38|0
1631092830000|2021-09-08 09:20:30|11911.24|11911.24|11911.67|11911.67|11911.67|11911.67|11911.24|11911.24|0
1631092850000|2021-09-08 09:20:50|11911.46|11911.46|11912.45|11912.45|11912.46|11912.46|11911.46|11911.46|0
1631092860000|2021-09-08 09:21:00|11913.16|11913.16|11913.16|11913.16|11913.16|11913.16|11913.16|11913.16|0
1631092880000|2021-09-08 09:21:20|11912.8|11912.8|11912.45|11912.45|11912.8|11912.8|11912.45|11912.45|0
1631092890000|2021-09-08 09:21:30|11912.62|11912.62|11914.39|11914.39|11914.67|11914.67|11912.62|11912.62|0
1631092900000|2021-09-08 09:21:40|11914.1|11914.1|11914.25|11914.25|11914.25|11914.25|11914.1|11914.1|0
1631092920000|2021-09-08 09:22:00|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|11913.91|0
1631092930000|2021-09-08 09:22:10|11913.62|11913.62|11912.62|11912.62|11913.62|11913.62|11912.62|11912.62|0
1631092940000|2021-09-08 09:22:20|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|11912.97|0
1631092950000|2021-09-08 09:22:30|11912.62|11912.62|11912.35|11912.35|11912.62|11912.62|11912.35|11912.35|0
1631092960000|2021-09-08 09:22:40|11912.19|11912.19|11915.25|11915.25|11915.25|11915.25|11912.19|11912.19|0
1631092970000|2021-09-08 09:22:50|11915.36|11915.36|11918.03|11918.03|11918.03|11918.03|11915.36|11915.36|0
1631092980000|2021-09-08 09:23:00|11919.26|11919.26|11920.49|11920.49|11920.49|11920.49|11919.26|11919.26|0
1631092990000|2021-09-08 09:23:10|11920.71|11920.71|11921.5|11921.5|11921.86|11921.86|11920.71|11920.71|0
1631093000000|2021-09-08 09:23:20|11921.09|11921.09|11917.85|11917.85|11921.09|11921.09|11917.85|11917.85|0
1631093010000|2021-09-08 09:23:30|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|11918.26|0
1631093040000|2021-09-08 09:24:00|11917.26|11917.26|11918.04|11918.04|11919.27|11919.27|11917.26|11917.26|0
1631093050000|2021-09-08 09:24:10|11918.12|11918.12|11919.12|11919.12|11919.12|11919.12|11918.12|11918.12|0
1631093060000|2021-09-08 09:24:20|11919.46|11919.46|11919.05|11919.05|11919.46|11919.46|11919.05|11919.05|0
1631093070000|2021-09-08 09:24:30|11918.91|11918.91|11918.69|11918.69|11918.91|11918.91|11918.69|11918.69|0
1631093090000|2021-09-08 09:24:50|11918.48|11918.48|11918.48|11918.48|11918.48|11918.48|11918.48|11918.48|0
1631093110000|2021-09-08 09:25:10|11918.07|11918.07|11918.42|11918.42|11918.42|11918.42|11918.07|11918.07|0
1631093120000|2021-09-08 09:25:20|11918.07|11918.07|11918.07|11918.07|11918.07|11918.07|11917.66|11917.66|0
1631093130000|2021-09-08 09:25:30|11917.07|11917.07|11915.89|11915.89|11917.07|11917.07|11915.89|11915.89|0
1631093160000|2021-09-08 09:26:00|11915.53|11915.53|11914.53|11914.53|11915.53|11915.53|11914.53|11914.53|0
1631093170000|2021-09-08 09:26:10|11914.31|11914.31|11913.08|11913.08|11914.31|11914.31|11913.08|11913.08|0
1631093180000|2021-09-08 09:26:20|11913.3|11913.3|11914.53|11914.53|11914.53|11914.53|11913.3|11913.3|0
1631093190000|2021-09-08 09:26:30|11914.75|11914.75|11914.75|11914.75|11914.75|11914.75|11914.75|11914.75|0
1631093200000|2021-09-08 09:26:40|11914.88|11914.88|11915.31|11915.31|11915.31|11915.31|11914.88|11914.88|0
1631093210000|2021-09-08 09:26:50|11915.67|11915.67|11915.67|11915.67|11915.67|11915.67|11915.67|11915.67|0
1631093220000|2021-09-08 09:27:00|11916.08|11916.08|11916.89|11916.89|11916.89|11916.89|11916.08|11916.08|0
1631093230000|2021-09-08 09:27:10|11917.03|11917.03|11917.03|11917.03|11917.03|11917.03|11917.03|11917.03|0
1631093240000|2021-09-08 09:27:20|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|0
1631093250000|2021-09-08 09:27:30|11915.58|11915.58|11915.58|11915.58|11915.58|11915.58|11915.58|11915.58|0
1631093260000|2021-09-08 09:27:40|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|11916.81|0
1631093280000|2021-09-08 09:28:00|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|0
1631093300000|2021-09-08 09:28:20|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|11917.38|0
1631093310000|2021-09-08 09:28:30|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|0
1631093320000|2021-09-08 09:28:40|11917.57|11917.57|11917.57|11917.57|11917.57|11917.57|11917.57|11917.57|0
1631093340000|2021-09-08 09:29:00|11917.36|11917.36|11917.57|11917.57|11917.57|11917.57|11917.36|11917.36|0
1631093360000|2021-09-08 09:29:20|11918.01|11918.01|11918.15|11918.15|11918.23|11918.23|11917.77|11917.77|0
1631093370000|2021-09-08 09:29:30|11918.39|11918.39|11918.55|11918.55|11918.55|11918.55|11918.39|11918.39|0
1631093380000|2021-09-08 09:29:40|11919.37|11919.37|11919.37|11919.37|11919.37|11919.37|11919.37|11919.37|0
1631093390000|2021-09-08 09:29:50|11919.8|11919.8|11920.14|11920.14|11920.14|11920.14|11919.8|11919.8|0
1631093400000|2021-09-08 09:30:00|11920.25|11920.25|11920.48|11920.48|11920.48|11920.48|11920.25|11920.25|0
1631093410000|2021-09-08 09:30:10|11920.61|11920.61|11923.46|11923.46|11923.46|11923.46|11920.56|11920.56|0
1631093420000|2021-09-08 09:30:20|11924.1|11924.1|11924.28|11924.28|11924.28|11924.28|11924.1|11924.1|0
1631093430000|2021-09-08 09:30:30|11924.63|11924.63|11925.19|11925.19|11925.19|11925.19|11924.63|11924.63|0
1631093440000|2021-09-08 09:30:40|11925.4|11925.4|11927.77|11927.77|11927.77|11927.77|11925.4|11925.4|0
1631093450000|2021-09-08 09:30:50|11927.56|11927.56|11927.96|11927.96|11927.96|11927.96|11927.56|11927.56|0
1631093460000|2021-09-08 09:31:00|11927.61|11927.61|11927.96|11927.96|11927.96|11927.96|11927.61|11927.61|0
1631093480000|2021-09-08 09:31:20|11928.31|11928.31|11928.07|11928.07|11928.31|11928.31|11927.9|11927.9|0
1631093490000|2021-09-08 09:31:30|11927.66|11927.66|11925.31|11925.31|11927.66|11927.66|11925.31|11925.31|0
1631093500000|2021-09-08 09:31:40|11926.54|11926.54|11926.54|11926.54|11926.54|11926.54|11926.54|11926.54|0
1631093510000|2021-09-08 09:31:50|11926.11|11926.11|11926.37|11926.37|11926.37|11926.37|11926.11|11926.11|0
1631093520000|2021-09-08 09:32:00|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|11929.39|0
1631093530000|2021-09-08 09:32:10|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|0
1631093540000|2021-09-08 09:32:20|11929.96|11929.96|11931.31|11931.31|11931.31|11931.31|11929.96|11929.96|0
1631093550000|2021-09-08 09:32:30|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|0
1631093580000|2021-09-08 09:33:00|11933.08|11933.08|11933.08|11933.08|11933.08|11933.08|11933.08|11933.08|0
1631093590000|2021-09-08 09:33:10|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|11933.21|0
1631093600000|2021-09-08 09:33:20|11934.22|11934.22|11933.84|11933.84|11934.22|11934.22|11933.84|11933.84|0
1631093610000|2021-09-08 09:33:30|11933.49|11933.49|11933.41|11933.41|11933.62|11933.62|11933.41|11933.41|0
1631093620000|2021-09-08 09:33:40|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|11933.16|0
1631093630000|2021-09-08 09:33:50|11933.52|11933.52|11933.11|11933.11|11933.52|11933.52|11933.11|11933.11|0
1631093640000|2021-09-08 09:34:00|11932.76|11932.76|11931.75|11931.75|11932.76|11932.76|11931.75|11931.75|0
1631093650000|2021-09-08 09:34:10|11931.53|11931.53|11928.16|11928.16|11931.53|11931.53|11928.16|11928.16|0
1631093660000|2021-09-08 09:34:20|11926.93|11926.93|11928.16|11928.16|11928.16|11928.16|11926.93|11926.93|0
1631093670000|2021-09-08 09:34:30|11929.17|11929.17|11929.17|11929.17|11929.17|11929.17|11928.81|11928.81|0
1631093680000|2021-09-08 09:34:40|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|11928.76|0
1631093690000|2021-09-08 09:34:50|11928.41|11928.41|11928.67|11928.67|11928.67|11928.67|11928.23|11928.23|0
1631093700000|2021-09-08 09:35:00|11929.46|11929.46|11931.22|11931.22|11931.22|11931.22|11929.46|11929.46|0
1631093720000|2021-09-08 09:35:20|11931.07|11931.07|11931.15|11931.15|11931.15|11931.15|11931.07|11931.07|0
1631093730000|2021-09-08 09:35:30|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|11931.01|0
1631093740000|2021-09-08 09:35:40|11930.3|11930.3|11930.16|11930.16|11930.3|11930.3|11930.16|11930.16|0
1631093750000|2021-09-08 09:35:50|11930.52|11930.52|11930.8|11930.8|11930.8|11930.8|11930.52|11930.52|0
1631093760000|2021-09-08 09:36:00|11931.16|11931.16|11932.16|11932.16|11932.16|11932.16|11931.16|11931.16|0
1631093770000|2021-09-08 09:36:10|11932.31|11932.31|11932.31|11932.31|11932.31|11932.31|11932.31|11932.31|0
1631093780000|2021-09-08 09:36:20|11931.95|11931.95|11931.95|11931.95|11931.95|11931.95|11931.95|11931.95|0
1631093790000|2021-09-08 09:36:30|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|11930.95|0
1631093800000|2021-09-08 09:36:40|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|11931.16|0
1631093810000|2021-09-08 09:36:50|11931.26|11931.26|11929.68|11929.68|11931.26|11931.26|11929.68|11929.68|0
1631093820000|2021-09-08 09:37:00|11928.67|11928.67|11928.34|11928.34|11928.67|11928.67|11927.67|11927.67|0
1631093830000|2021-09-08 09:37:10|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|11927.94|0
1631093840000|2021-09-08 09:37:20|11927.72|11927.72|11926.9|11926.9|11927.72|11927.72|11926.9|11926.9|0
1631093860000|2021-09-08 09:37:40|11926.55|11926.55|11926.55|11926.55|11926.55|11926.55|11926.55|11926.55|0
1631093870000|2021-09-08 09:37:50|11926.76|11926.76|11926.18|11926.18|11926.84|11926.84|11926.18|11926.18|0
1631093880000|2021-09-08 09:38:00|11927.19|11927.19|11927.19|11927.19|11927.19|11927.19|11927.19|11927.19|0
1631093890000|2021-09-08 09:38:10|11927.36|11927.36|11928.21|11928.21|11928.21|11928.21|11927.36|11927.36|0
1631093900000|2021-09-08 09:38:20|11928.19|11928.19|11928.73|11928.73|11928.73|11928.73|11928.19|11928.19|0
1631093910000|2021-09-08 09:38:30|11928.38|11928.38|11931.51|11931.51|11931.51|11931.51|11928.38|11928.38|0
1631093930000|2021-09-08 09:38:50|11931.56|11931.56|11931.46|11931.46|11931.89|11931.89|11931.46|11931.46|0
1631093940000|2021-09-08 09:39:00|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|11931.3|0
1631093960000|2021-09-08 09:39:20|11931.36|11931.36|11931.36|11931.36|11931.36|11931.36|11931.36|11931.36|0
1631093980000|2021-09-08 09:39:40|11930.35|11930.35|11930.35|11930.35|11930.35|11930.35|11930.35|11930.35|0
1631093990000|2021-09-08 09:39:50|11930.13|11930.13|11929.85|11929.85|11930.42|11930.42|11929.85|11929.85|0
1631094000000|2021-09-08 09:40:00|11929.53|11929.53|11933.05|11933.05|11933.05|11933.05|11929.53|11929.53|0
1631094010000|2021-09-08 09:40:10|11934.33|11934.33|11934.79|11934.79|11934.79|11934.79|11934.33|11934.33|0
1631094020000|2021-09-08 09:40:20|11935.3|11935.3|11935.37|11935.37|11935.37|11935.37|11935.16|11935.16|0
1631094060000|2021-09-08 09:41:00|11936.38|11936.38|11936.38|11936.38|11937.38|11937.38|11936.38|11936.38|0
1631094080000|2021-09-08 09:41:20|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|11935.97|0
1631094090000|2021-09-08 09:41:30|11935.75|11935.75|11934.75|11934.75|11935.75|11935.75|11934.75|11934.75|0
1631094100000|2021-09-08 09:41:40|11935.16|11935.16|11935.16|11935.16|11935.16|11935.16|11935.16|11935.16|0
1631094120000|2021-09-08 09:42:00|11934.87|11934.87|11934.83|11934.83|11934.87|11934.87|11934.83|11934.83|0
1631094140000|2021-09-08 09:42:20|11933.83|11933.83|11933.83|11933.83|11933.83|11933.83|11933.83|11933.83|0
1631094150000|2021-09-08 09:42:30|11933.42|11933.42|11934.13|11934.13|11934.13|11934.13|11933.42|11933.42|0
1631094170000|2021-09-08 09:42:50|11933.91|11933.91|11934.29|11934.29|11934.29|11934.29|11933.91|11933.91|0
1631094180000|2021-09-08 09:43:00|11934.48|11934.48|11935.74|11935.74|11935.74|11935.74|11934.48|11934.48|0
1631094190000|2021-09-08 09:43:10|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|11936.26|0
1631094200000|2021-09-08 09:43:20|11935.85|11935.85|11935.85|11935.85|11935.85|11935.85|11935.85|11935.85|0
1631094220000|2021-09-08 09:43:40|11935.81|11935.81|11936.63|11936.63|11936.63|11936.63|11935.81|11935.81|0
1631094230000|2021-09-08 09:43:50|11937.64|11937.64|11937.91|11937.91|11937.91|11937.91|11937.64|11937.64|0
1631094240000|2021-09-08 09:44:00|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|11938.05|0
1631094260000|2021-09-08 09:44:20|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|11938.29|0
1631094270000|2021-09-08 09:44:30|11939.52|11939.52|11939.09|11939.09|11939.52|11939.52|11938.87|11938.87|0
1631094280000|2021-09-08 09:44:40|11940.09|11940.09|11939.96|11939.96|11940.09|11940.09|11939.96|11939.96|0
1631094290000|2021-09-08 09:44:50|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|0
1631094300000|2021-09-08 09:45:00|11939.9|11939.9|11940.37|11940.37|11940.37|11940.37|11938.67|11938.67|0
1631094310000|2021-09-08 09:45:10|11940.5|11940.5|11940.93|11940.93|11940.93|11940.93|11940.5|11940.5|0
1631094320000|2021-09-08 09:45:20|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|0
1631094340000|2021-09-08 09:45:40|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|0
1631094350000|2021-09-08 09:45:50|11939.7|11939.7|11939.75|11939.75|11939.75|11939.75|11939.7|11939.7|0
1631094360000|2021-09-08 09:46:00|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|11939.81|0
1631094370000|2021-09-08 09:46:10|11938.8|11938.8|11939.02|11939.02|11939.02|11939.02|11938.8|11938.8|0
1631094380000|2021-09-08 09:46:20|11938.8|11938.8|11938.8|11938.8|11938.8|11938.8|11938.8|11938.8|0
1631094390000|2021-09-08 09:46:30|11940.03|11940.03|11940.27|11940.27|11940.27|11940.27|11940.03|11940.03|0
1631094400000|2021-09-08 09:46:40|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|11939.26|0
1631094410000|2021-09-08 09:46:50|11938.26|11938.26|11937.25|11937.25|11938.26|11938.26|11937.25|11937.25|0
1631094430000|2021-09-08 09:47:10|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|11937.03|0
1631094440000|2021-09-08 09:47:20|11936.68|11936.68|11936.27|11936.27|11936.68|11936.68|11936.27|11936.27|0
1631094450000|2021-09-08 09:47:30|11935.84|11935.84|11936.1|11936.1|11936.1|11936.1|11935.84|11935.84|0
1631094460000|2021-09-08 09:47:40|11935.84|11935.84|11935.13|11935.13|11935.84|11935.84|11935.13|11935.13|0
1631094470000|2021-09-08 09:47:50|11935.36|11935.36|11934.36|11934.36|11935.36|11935.36|11934.36|11934.36|0
1631094480000|2021-09-08 09:48:00|11934.14|11934.14|11934.14|11934.14|11934.14|11934.14|11934.14|11934.14|0
1631094490000|2021-09-08 09:48:10|11934.5|11934.5|11933.27|11933.27|11934.5|11934.5|11933.27|11933.27|0
1631094500000|2021-09-08 09:48:20|11932.93|11932.93|11932.66|11932.66|11932.93|11932.93|11932.66|11932.66|0
1631094520000|2021-09-08 09:48:40|11932.83|11932.83|11932.67|11932.67|11932.83|11932.83|11932.67|11932.67|0
1631094540000|2021-09-08 09:49:00|11931.44|11931.44|11930.26|11930.26|11931.44|11931.44|11930.26|11930.26|0
1631094550000|2021-09-08 09:49:10|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|11929.91|0
1631094560000|2021-09-08 09:49:20|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|11929.09|0
1631094580000|2021-09-08 09:49:40|11927.86|11927.86|11928.54|11928.54|11929.09|11929.09|11927.86|11927.86|0
1631094590000|2021-09-08 09:49:50|11927.53|11927.53|11927.12|11927.12|11927.53|11927.53|11927.12|11927.12|0
1631094600000|2021-09-08 09:50:00|11928.13|11928.13|11935.14|11935.14|11935.5|11935.5|11928.13|11928.13|0
1631094610000|2021-09-08 09:50:10|11935.36|11935.36|11935.58|11935.58|11935.58|11935.58|11935.36|11935.36|0
1631094630000|2021-09-08 09:50:30|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|11935.67|0
1631094650000|2021-09-08 09:50:50|11935.45|11935.45|11935.58|11935.58|11935.58|11935.58|11935.45|11935.45|0
1631094660000|2021-09-08 09:51:00|11936.02|11936.02|11936.02|11936.02|11936.02|11936.02|11936.02|11936.02|0
1631094670000|2021-09-08 09:51:10|11936.37|11936.37|11936.66|11936.66|11936.66|11936.66|11936.37|11936.37|0
1631094680000|2021-09-08 09:51:20|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|11937.89|0
1631094690000|2021-09-08 09:51:30|11938.89|11938.89|11942.86|11942.86|11942.86|11942.86|11938.89|11938.89|0
1631094700000|2021-09-08 09:51:40|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|11943.03|0
1631094710000|2021-09-08 09:51:50|11942.62|11942.62|11941.61|11941.61|11942.62|11942.62|11941.61|11941.61|0
1631094720000|2021-09-08 09:52:00|11941.63|11941.63|11942.75|11942.75|11942.75|11942.75|11941.63|11941.63|0
1631094730000|2021-09-08 09:52:10|11943.01|11943.01|11943.06|11943.06|11943.14|11943.14|11943.01|11943.01|0
1631094770000|2021-09-08 09:52:50|11942.06|11942.06|11942.46|11942.46|11942.46|11942.46|11942.06|11942.06|0
1631094780000|2021-09-08 09:53:00|11942.59|11942.59|11942.59|11942.59|11942.59|11942.59|11942.59|11942.59|0
1631094800000|2021-09-08 09:53:20|11943.41|11943.41|11944.06|11944.06|11944.06|11944.06|11943.41|11943.41|0
1631094810000|2021-09-08 09:53:30|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|11945.29|0
1631094820000|2021-09-08 09:53:40|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|11945.07|0
1631094830000|2021-09-08 09:53:50|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|11945.61|0
1631094860000|2021-09-08 09:54:20|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|11946.02|0
1631094870000|2021-09-08 09:54:30|11947.02|11947.02|11947.02|11947.02|11947.02|11947.02|11947.02|11947.02|0
1631094880000|2021-09-08 09:54:40|11947.24|11947.24|11947.45|11947.45|11947.45|11947.45|11947.24|11947.24|0
1631094890000|2021-09-08 09:54:50|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|11947.24|0
1631094900000|2021-09-08 09:55:00|11946.83|11946.83|11946.91|11946.91|11946.91|11946.91|11946.83|11946.83|0
1631094910000|2021-09-08 09:55:10|11947.13|11947.13|11947.43|11947.43|11947.43|11947.43|11946.91|11946.91|0
1631094920000|2021-09-08 09:55:20|11947.84|11947.84|11948.47|11948.47|11949.47|11949.47|11947.84|11947.84|0
1631094930000|2021-09-08 09:55:30|11948.56|11948.56|11948.58|11948.58|11948.58|11948.58|11948.56|11948.56|0
1631094940000|2021-09-08 09:55:40|11949.81|11949.81|11952.72|11952.72|11952.93|11952.93|11949.81|11949.81|0
1631094960000|2021-09-08 09:56:00|11952.31|11952.31|11952.82|11952.82|11952.82|11952.82|11952.31|11952.31|0
1631094980000|2021-09-08 09:56:20|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|11952.31|0
1631094990000|2021-09-08 09:56:30|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|11951.95|0
1631095000000|2021-09-08 09:56:40|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1631095010000|2021-09-08 09:56:50|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|11953.1|0
1631095020000|2021-09-08 09:57:00|11953.24|11953.24|11954.14|11954.14|11954.37|11954.37|11953.24|11953.24|0
1631095030000|2021-09-08 09:57:10|11955.14|11955.14|11953.69|11953.69|11955.14|11955.14|11953.69|11953.69|0
1631095040000|2021-09-08 09:57:20|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|11952.69|0
1631095070000|2021-09-08 09:57:50|11951.68|11951.68|11948.79|11948.79|11951.68|11951.68|11948.79|11948.79|0
1631095080000|2021-09-08 09:58:00|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|0
1631095090000|2021-09-08 09:58:10|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|11948.95|0
1631095100000|2021-09-08 09:58:20|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|11948.82|0
1631095120000|2021-09-08 09:58:40|11947.81|11947.81|11947.81|11947.81|11947.81|11947.81|11947.81|11947.81|0
1631095130000|2021-09-08 09:58:50|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|11947.46|0
1631095140000|2021-09-08 09:59:00|11947.98|11947.98|11948.38|11948.38|11948.38|11948.38|11947.98|11947.98|0
1631095150000|2021-09-08 09:59:10|11949.39|11949.39|11949.44|11949.44|11949.44|11949.44|11949.39|11949.39|0
1631095160000|2021-09-08 09:59:20|11949.65|11949.65|11949.65|11949.65|11949.65|11949.65|11949.65|11949.65|0
1631095170000|2021-09-08 09:59:30|11950.88|11950.88|11951.07|11951.07|11951.07|11951.07|11950.86|11950.86|0
1631095180000|2021-09-08 09:59:40|11950.66|11950.66|11949.83|11949.83|11950.84|11950.84|11949.83|11949.83|0
1631095200000|2021-09-08 10:00:00|11950.19|11950.19|11950.69|11950.69|11950.69|11950.69|11950.19|11950.19|0
1631095210000|2021-09-08 10:00:10|11950.54|11950.54|11950.4|11950.4|11950.54|11950.54|11950.4|11950.4|0
1631095220000|2021-09-08 10:00:20|11951.41|11951.41|11952.54|11952.54|11952.82|11952.82|11951.41|11951.41|0
1631095230000|2021-09-08 10:00:30|11952.43|11952.43|11951.92|11951.92|11952.43|11952.43|11951.92|11951.92|0
1631095250000|2021-09-08 10:00:50|11951.83|11951.83|11951.84|11951.84|11951.84|11951.84|11951.83|11951.83|0
1631095260000|2021-09-08 10:01:00|11950.84|11950.84|11951.49|11951.49|11951.49|11951.49|11950.48|11950.48|0
1631095270000|2021-09-08 10:01:10|11951.67|11951.67|11951.67|11951.67|11951.67|11951.67|11951.67|11951.67|0
1631095280000|2021-09-08 10:01:20|11951.78|11951.78|11952.85|11952.85|11952.85|11952.85|11951.78|11951.78|0
1631095290000|2021-09-08 10:01:30|11954.86|11954.86|11954.5|11954.5|11954.86|11954.86|11954.5|11954.5|0
1631095310000|2021-09-08 10:01:50|11954.24|11954.24|11954.61|11954.61|11954.61|11954.61|11954.24|11954.24|0
1631095320000|2021-09-08 10:02:00|11954.18|11954.18|11953.83|11953.83|11954.83|11954.83|11953.83|11953.83|0
1631095330000|2021-09-08 10:02:10|11954|11954|11952.99|11952.99|11954|11954|11952.99|11952.99|0
1631095340000|2021-09-08 10:02:20|11952.58|11952.58|11952.54|11952.54|11952.99|11952.99|11952.54|11952.54|0
1631095350000|2021-09-08 10:02:30|11952.18|11952.18|11949.71|11949.71|11952.18|11952.18|11949.71|11949.71|0
1631095360000|2021-09-08 10:02:40|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|11949.44|0
1631095380000|2021-09-08 10:03:00|11948.73|11948.73|11947.86|11947.86|11948.73|11948.73|11946.5|11946.5|0
1631095400000|2021-09-08 10:03:20|11947.5|11947.5|11946.5|11946.5|11947.5|11947.5|11946.5|11946.5|0
1631095410000|2021-09-08 10:03:30|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|11945.98|0
1631095420000|2021-09-08 10:03:40|11946.39|11946.39|11946.8|11946.8|11946.8|11946.8|11946.39|11946.39|0
1631095430000|2021-09-08 10:03:50|11947.16|11947.16|11947.16|11947.16|11947.16|11947.16|11947.16|11947.16|0
1631095450000|2021-09-08 10:04:10|11946.15|11946.15|11947.16|11947.16|11947.16|11947.16|11946.15|11946.15|0
1631095460000|2021-09-08 10:04:20|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|11946.94|0
1631095480000|2021-09-08 10:04:40|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|0
1631095500000|2021-09-08 10:05:00|11946.94|11946.94|11948.26|11948.26|11948.65|11948.65|11946.94|11946.94|0
1631095510000|2021-09-08 10:05:10|11948.48|11948.48|11946.11|11946.11|11948.48|11948.48|11946.11|11946.11|0
1631095540000|2021-09-08 10:05:40|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|11946.52|0
1631095550000|2021-09-08 10:05:50|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|11945.51|0
1631095560000|2021-09-08 10:06:00|11945.92|11945.92|11948.15|11948.15|11948.36|11948.36|11945.92|11945.92|0
1631095580000|2021-09-08 10:06:20|11949.15|11949.15|11948.77|11948.77|11949.15|11949.15|11948.77|11948.77|0
1631095590000|2021-09-08 10:06:30|11948.55|11948.55|11948.55|11948.55|11948.55|11948.55|11948.55|11948.55|0
1631095610000|2021-09-08 10:06:50|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|11948.34|0
1631095620000|2021-09-08 10:07:00|11948.12|11948.12|11947.91|11947.91|11948.12|11948.12|11947.91|11947.91|0
1631095630000|2021-09-08 10:07:10|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|11948.26|0
1631095640000|2021-09-08 10:07:20|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|0
1631095650000|2021-09-08 10:07:30|11949.68|11949.68|11950.24|11950.24|11950.24|11950.24|11949.68|11949.68|0
1631095660000|2021-09-08 10:07:40|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|11950.26|0
1631095690000|2021-09-08 10:08:10|11950.27|11950.27|11950.18|11950.18|11950.57|11950.57|11950.18|11950.18|0
1631095710000|2021-09-08 10:08:30|11949.18|11949.18|11949.25|11949.25|11949.25|11949.25|11949.18|11949.18|0
1631095720000|2021-09-08 10:08:40|11949.47|11949.47|11949.68|11949.68|11949.68|11949.68|11949.47|11949.47|0
1631095730000|2021-09-08 10:08:50|11949.47|11949.47|11950.47|11950.47|11950.69|11950.69|11949.47|11949.47|0
1631095740000|2021-09-08 10:09:00|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|0
1631095750000|2021-09-08 10:09:10|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|11950.19|0
1631095780000|2021-09-08 10:09:40|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|11951.2|0
1631095790000|2021-09-08 10:09:50|11952.2|11952.2|11952.2|11952.2|11952.2|11952.2|11952.2|11952.2|0
1631095800000|2021-09-08 10:10:00|11951.2|11951.2|11953.65|11953.65|11953.65|11953.65|11951.2|11951.2|0
1631095810000|2021-09-08 10:10:10|11953.43|11953.43|11953.43|11953.43|11953.43|11953.43|11953.43|11953.43|0
1631095820000|2021-09-08 10:10:20|11953.03|11953.03|11954.69|11954.69|11954.69|11954.69|11953.03|11953.03|0
1631095830000|2021-09-08 10:10:30|11953.68|11953.68|11952.45|11952.45|11953.68|11953.68|11952.45|11952.45|0
1631095850000|2021-09-08 10:10:50|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|0
1631095860000|2021-09-08 10:11:00|11951.23|11951.23|11951.01|11951.01|11951.23|11951.23|11951.01|11951.01|0
1631095880000|2021-09-08 10:11:20|11952.02|11952.02|11952.02|11952.02|11952.02|11952.02|11952.02|11952.02|0
1631095910000|2021-09-08 10:11:50|11950.6|11950.6|11949.95|11949.95|11950.6|11950.6|11949.95|11949.95|0
1631095920000|2021-09-08 10:12:00|11950.12|11950.12|11949.6|11949.6|11950.12|11950.12|11949.6|11949.6|0
1631095930000|2021-09-08 10:12:10|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|11949.81|0
1631095950000|2021-09-08 10:12:30|11948.81|11948.81|11948.28|11948.28|11948.81|11948.81|11948.28|11948.28|0
1631095960000|2021-09-08 10:12:40|11947.27|11947.27|11946.27|11946.27|11947.27|11947.27|11946.27|11946.27|0
1631095980000|2021-09-08 10:13:00|11948.28|11948.28|11949.99|11949.99|11949.99|11949.99|11948.28|11948.28|0
1631095990000|2021-09-08 10:13:10|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|11950.34|0
1631096000000|2021-09-08 10:13:20|11949.34|11949.34|11950.86|11950.86|11950.86|11950.86|11949.34|11949.34|0
1631096020000|2021-09-08 10:13:40|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|11950.81|0
1631096040000|2021-09-08 10:14:00|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|0
1631096050000|2021-09-08 10:14:10|11951.42|11951.42|11952.24|11952.24|11952.24|11952.24|11951.42|11951.42|0
1631096060000|2021-09-08 10:14:20|11951.23|11951.23|11951.23|11951.23|11951.23|11951.23|11951.23|11951.23|0
1631096070000|2021-09-08 10:14:30|11950.82|11950.82|11950.42|11950.42|11950.82|11950.82|11950.42|11950.42|0
1631096080000|2021-09-08 10:14:40|11949.41|11949.41|11947.42|11947.42|11949.41|11949.41|11947.42|11947.42|0
1631096090000|2021-09-08 10:14:50|11946.98|11946.98|11945.74|11945.74|11946.98|11946.98|11945.74|11945.74|0
1631096100000|2021-09-08 10:15:00|11946.97|11946.97|11946.97|11946.97|11947.68|11947.68|11946.97|11946.97|0
1631096110000|2021-09-08 10:15:10|11946.73|11946.73|11947.56|11947.56|11947.97|11947.97|11946.73|11946.73|0
1631096120000|2021-09-08 10:15:20|11947.35|11947.35|11947.13|11947.13|11947.35|11947.35|11947.13|11947.13|0
1631096130000|2021-09-08 10:15:30|11947.49|11947.49|11947.68|11947.68|11947.68|11947.68|11947.09|11947.09|0
1631096140000|2021-09-08 10:15:40|11949.92|11949.92|11950.46|11950.46|11950.46|11950.46|11949.92|11949.92|0
1631096160000|2021-09-08 10:16:00|11950.17|11950.17|11950.27|11950.27|11950.45|11950.45|11950.05|11950.05|0
1631096170000|2021-09-08 10:16:10|11949.26|11949.26|11949.05|11949.05|11949.26|11949.26|11949.05|11949.05|0
1631096180000|2021-09-08 10:16:20|11949.26|11949.26|11949.26|11949.26|11949.26|11949.26|11949.26|11949.26|0
1631096220000|2021-09-08 10:17:00|11950.49|11950.49|11951.52|11951.52|11951.52|11951.52|11949.49|11949.49|0
1631096230000|2021-09-08 10:17:10|11951.31|11951.31|11951.31|11951.31|11951.31|11951.31|11951.31|11951.31|0
1631096240000|2021-09-08 10:17:20|11951.44|11951.44|11952.67|11952.67|11952.67|11952.67|11951.44|11951.44|0
1631096250000|2021-09-08 10:17:30|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|11952.84|0
1631096260000|2021-09-08 10:17:40|11953.06|11953.06|11953.01|11953.01|11953.06|11953.06|11953.01|11953.01|0
1631096280000|2021-09-08 10:18:00|11953.71|11953.71|11953.07|11953.07|11953.71|11953.71|11953.07|11953.07|0
1631096300000|2021-09-08 10:18:20|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|11952.06|0
1631096310000|2021-09-08 10:18:30|11952.28|11952.28|11953.28|11953.28|11953.28|11953.28|11952.28|11952.28|0
1631096340000|2021-09-08 10:19:00|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|11952.98|0
1631096350000|2021-09-08 10:19:10|11952.76|11952.76|11952.41|11952.41|11952.76|11952.76|11952.41|11952.41|0
1631096360000|2021-09-08 10:19:20|11951.18|11951.18|11951.58|11951.58|11951.58|11951.58|11951.18|11951.18|0
1631096370000|2021-09-08 10:19:30|11950.58|11950.58|11950.58|11950.58|11950.58|11950.58|11950.58|11950.58|0
1631096380000|2021-09-08 10:19:40|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|11951.58|0
1631096390000|2021-09-08 10:19:50|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|11951.71|0
1631096400000|2021-09-08 10:20:00|11950.48|11950.48|11950.84|11950.84|11950.84|11950.84|11950.48|11950.48|0
1631096420000|2021-09-08 10:20:20|11950.91|11950.91|11950.37|11950.37|11950.91|11950.91|11950.37|11950.37|0
1631096440000|2021-09-08 10:20:40|11950.16|11950.16|11950.68|11950.68|11950.81|11950.81|11950.16|11950.16|0
1631096460000|2021-09-08 10:21:00|11951.91|11951.91|11951.91|11951.91|11952.91|11952.91|11951.91|11951.91|0
1631096470000|2021-09-08 10:21:10|11952.56|11952.56|11952.77|11952.77|11952.77|11952.77|11952.56|11952.56|0
1631096480000|2021-09-08 10:21:20|11952.99|11952.99|11952.99|11952.99|11952.99|11952.99|11952.99|11952.99|0
1631096490000|2021-09-08 10:21:30|11953.34|11953.34|11953.34|11953.34|11953.34|11953.34|11953.34|11953.34|0
1631096500000|2021-09-08 10:21:40|11953.75|11953.75|11954.98|11954.98|11954.98|11954.98|11953.75|11953.75|0
1631096530000|2021-09-08 10:22:10|11955.24|11955.24|11954.83|11954.83|11955.24|11955.24|11954.83|11954.83|0
1631096540000|2021-09-08 10:22:20|11954.42|11954.42|11953.42|11953.42|11954.42|11954.42|11953.42|11953.42|0
1631096570000|2021-09-08 10:22:50|11952.6|11952.6|11952.38|11952.38|11952.6|11952.6|11952.38|11952.38|0
1631096580000|2021-09-08 10:23:00|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|11952.17|0
1631096590000|2021-09-08 10:23:10|11951.74|11951.74|11951.95|11951.95|11951.95|11951.95|11951.74|11951.74|0
1631096600000|2021-09-08 10:23:20|11953.96|11953.96|11956.6|11956.6|11956.6|11956.6|11953.96|11953.96|0
1631096610000|2021-09-08 10:23:30|11956.55|11956.55|11956.55|11956.55|11956.55|11956.55|11956.55|11956.55|0
1631096620000|2021-09-08 10:23:40|11956.71|11956.71|11956.71|11956.71|11957.71|11957.71|11956.71|11956.71|0
1631096630000|2021-09-08 10:23:50|11957.71|11957.71|11956.39|11956.39|11957.71|11957.71|11956.39|11956.39|0
1631096640000|2021-09-08 10:24:00|11956.74|11956.74|11956.74|11956.74|11956.74|11956.74|11956.74|11956.74|0
1631096650000|2021-09-08 10:24:10|11956.96|11956.96|11957.47|11957.47|11957.47|11957.47|11956.96|11956.96|0
1631096680000|2021-09-08 10:24:40|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|0
1631096690000|2021-09-08 10:24:50|11958.18|11958.18|11961.6|11961.6|11961.6|11961.6|11958.18|11958.18|0
1631096700000|2021-09-08 10:25:00|11961.79|11961.79|11962.8|11962.8|11962.8|11962.8|11961.79|11961.79|0
1631096710000|2021-09-08 10:25:10|11962.67|11962.67|11963.83|11963.83|11963.83|11963.83|11962.67|11962.67|0
1631096720000|2021-09-08 10:25:20|11964.04|11964.04|11964.04|11964.04|11964.04|11964.04|11964.04|11964.04|0
1631096730000|2021-09-08 10:25:30|11964.5|11964.5|11963.99|11963.99|11964.5|11964.5|11963.99|11963.99|0
1631096740000|2021-09-08 10:25:40|11962.99|11962.99|11963.42|11963.42|11963.56|11963.56|11962.99|11962.99|0
1631096760000|2021-09-08 10:26:00|11963.21|11963.21|11962.92|11962.92|11963.21|11963.21|11962.7|11962.7|0
1631096790000|2021-09-08 10:26:30|11962.77|11962.77|11964.41|11964.41|11964.41|11964.41|11962.77|11962.77|0
1631096810000|2021-09-08 10:26:50|11964.49|11964.49|11964.49|11964.49|11964.49|11964.49|11964.49|11964.49|0
1631096820000|2021-09-08 10:27:00|11965.49|11965.49|11967.43|11967.43|11967.43|11967.43|11965.49|11965.49|0
1631096880000|2021-09-08 10:28:00|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|11967.79|0
1631096890000|2021-09-08 10:28:10|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|11968.04|0
1631096910000|2021-09-08 10:28:30|11968.12|11968.12|11968.34|11968.34|11968.34|11968.34|11968.12|11968.12|0
1631096920000|2021-09-08 10:28:40|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|11968.13|0
1631096940000|2021-09-08 10:29:00|11969.65|11969.65|11970.1|11970.1|11970.36|11970.36|11969.65|11969.65|0
1631096950000|2021-09-08 10:29:10|11970.15|11970.15|11970.15|11970.15|11970.15|11970.15|11970.15|11970.15|0
1631096960000|2021-09-08 10:29:20|11970.37|11970.37|11970.54|11970.54|11970.71|11970.71|11970.37|11970.37|0
1631097000000|2021-09-08 10:30:00|11971.54|11971.54|11971.73|11971.73|11971.95|11971.95|11971.54|11971.54|0
1631097010000|2021-09-08 10:30:10|11972.14|11972.14|11972.14|11972.14|11972.14|11972.14|11972.14|11972.14|0
1631097020000|2021-09-08 10:30:20|11972.94|11972.94|11973.27|11973.27|11973.27|11973.27|11972.8|11972.8|0
1631097030000|2021-09-08 10:30:30|11972.61|11972.61|11972.81|11972.81|11972.86|11972.86|11972.61|11972.61|0
1631097040000|2021-09-08 10:30:40|11972.59|11972.59|11976.98|11976.98|11976.98|11976.98|11972.59|11972.59|0
1631097050000|2021-09-08 10:30:50|11977.2|11977.2|11975.64|11975.64|11977.2|11977.2|11974.97|11974.97|0
1631097060000|2021-09-08 10:31:00|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|11975.37|0
1631097070000|2021-09-08 10:31:10|11975.61|11975.61|11975.74|11975.74|11975.74|11975.74|11975.48|11975.48|0
1631097080000|2021-09-08 10:31:20|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|0
1631097090000|2021-09-08 10:31:30|11975.31|11975.31|11975.53|11975.53|11975.53|11975.53|11975.31|11975.31|0
1631097100000|2021-09-08 10:31:40|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|11977.54|0
1631097120000|2021-09-08 10:32:00|11976.77|11976.77|11975.84|11975.84|11977.18|11977.18|11975.84|11975.84|0
1631097140000|2021-09-08 10:32:20|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|0
1631097150000|2021-09-08 10:32:30|11975.28|11975.28|11975.2|11975.2|11975.41|11975.41|11975.2|11975.2|0
1631097180000|2021-09-08 10:33:00|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|11974.96|0
1631097220000|2021-09-08 10:33:40|11974.83|11974.83|11974.35|11974.35|11974.96|11974.96|11974.35|11974.35|0
1631097230000|2021-09-08 10:33:50|11974.04|11974.04|11974.09|11974.09|11974.09|11974.09|11974.04|11974.04|0
1631097240000|2021-09-08 10:34:00|11974.25|11974.25|11974.25|11974.25|11974.25|11974.25|11974.25|11974.25|0
1631097270000|2021-09-08 10:34:30|11974.47|11974.47|11974.48|11974.48|11974.48|11974.48|11974.47|11974.47|0
1631097280000|2021-09-08 10:34:40|11974.27|11974.27|11974.22|11974.22|11974.27|11974.27|11974.22|11974.22|0
1631097300000|2021-09-08 10:35:00|11974|11974|11974|11974|11974|11974|11974|11974|0
1631097310000|2021-09-08 10:35:10|11973.87|11973.87|11974.52|11974.52|11974.52|11974.52|11973.87|11973.87|0
1631097320000|2021-09-08 10:35:20|11974.31|11974.31|11974.56|11974.56|11974.67|11974.67|11974.31|11974.31|0
1631097330000|2021-09-08 10:35:30|11974.65|11974.65|11974.91|11974.91|11974.91|11974.91|11974.65|11974.65|0
1631097340000|2021-09-08 10:35:40|11974.82|11974.82|11974.71|11974.71|11974.82|11974.82|11974.71|11974.71|0
1631097360000|2021-09-08 10:36:00|11975.32|11975.32|11974.41|11974.41|11975.78|11975.78|11974.41|11974.41|0
1631097370000|2021-09-08 10:36:10|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|11974.52|0
1631097380000|2021-09-08 10:36:20|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|11975.52|0
1631097390000|2021-09-08 10:36:30|11975.93|11975.93|11975.74|11975.74|11975.93|11975.93|11975.74|11975.74|0
1631097400000|2021-09-08 10:36:40|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|11975.53|0
1631097410000|2021-09-08 10:36:50|11975.32|11975.32|11975.21|11975.21|11975.42|11975.42|11975.21|11975.21|0
1631097420000|2021-09-08 10:37:00|11976.21|11976.21|11975.21|11975.21|11976.21|11976.21|11975.21|11975.21|0
1631097430000|2021-09-08 10:37:10|11975.64|11975.64|11975.64|11975.64|11977.65|11977.65|11975.64|11975.64|0
1631097450000|2021-09-08 10:37:30|11975.74|11975.74|11975.84|11975.84|11977.07|11977.07|11975.74|11975.74|0
1631097500000|2021-09-08 10:38:20|11976.25|11976.25|11979.54|11979.54|11979.54|11979.54|11976.25|11976.25|0
1631097510000|2021-09-08 10:38:30|11979.14|11979.14|11978.98|11978.98|11979.14|11979.14|11978.98|11978.98|0
1631097530000|2021-09-08 10:38:50|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|11978.77|0
1631097570000|2021-09-08 10:39:30|11978.36|11978.36|11978.09|11978.09|11978.5|11978.5|11978.09|11978.09|0
1631097580000|2021-09-08 10:39:40|11977.75|11977.75|11977.58|11977.58|11977.75|11977.75|11977.58|11977.58|0
1631097600000|2021-09-08 10:40:00|11978.81|11978.81|11978.98|11978.98|11978.98|11978.98|11978.57|11978.57|0
1631097630000|2021-09-08 10:40:30|11979.13|11979.13|11978.99|11978.99|11979.13|11979.13|11978.99|11978.99|0
1631097640000|2021-09-08 10:40:40|11978.82|11978.82|11978.82|11978.82|11978.82|11978.82|11978.82|11978.82|0
1631097650000|2021-09-08 10:40:50|11979.83|11979.83|11979.9|11979.9|11979.9|11979.9|11979.83|11979.83|0
1631097660000|2021-09-08 10:41:00|11980.34|11980.34|11980.1|11980.1|11980.34|11980.34|11980.1|11980.1|0
1631097670000|2021-09-08 10:41:10|11979.96|11979.96|11979.86|11979.86|11980.17|11980.17|11979.86|11979.86|0
1631097710000|2021-09-08 10:41:50|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|11980.86|0
1631097720000|2021-09-08 10:42:00|11981.22|11981.22|11982.59|11982.59|11982.59|11982.59|11980.92|11980.92|0
1631097740000|2021-09-08 10:42:20|11982.94|11982.94|11983.95|11983.95|11983.95|11983.95|11982.94|11982.94|0
1631097750000|2021-09-08 10:42:30|11984.12|11984.12|11982.95|11982.95|11984.12|11984.12|11982.95|11982.95|0
1631097760000|2021-09-08 10:42:40|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|11982.73|0
1631097770000|2021-09-08 10:42:50|11983.96|11983.96|11984.36|11984.36|11985.28|11985.28|11983.96|11983.96|0
1631097790000|2021-09-08 10:43:10|11984|11984|11982.39|11982.39|11984|11984|11982.39|11982.39|0
1631097810000|2021-09-08 10:43:30|11982.52|11982.52|11982.52|11982.52|11983.52|11983.52|11982.52|11982.52|0
1631097840000|2021-09-08 10:44:00|11982.65|11982.65|11982.78|11982.78|11982.78|11982.78|11982.65|11982.65|0
1631097850000|2021-09-08 10:44:10|11982.65|11982.65|11981.42|11981.42|11982.65|11982.65|11981.42|11981.42|0
1631097860000|2021-09-08 10:44:20|11981.2|11981.2|11980.55|11980.55|11981.2|11981.2|11980.55|11980.55|0
1631097900000|2021-09-08 10:45:00|11980.7|11980.7|11980.43|11980.43|11980.84|11980.84|11980.43|11980.43|0
1631097920000|2021-09-08 10:45:20|11981.25|11981.25|11981.25|11981.25|11981.25|11981.25|11981.25|11981.25|0
1631097930000|2021-09-08 10:45:30|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|11982.26|0
1631097940000|2021-09-08 10:45:40|11983.26|11983.26|11984.08|11984.08|11984.08|11984.08|11983.26|11983.26|0
1631097960000|2021-09-08 10:46:00|11984.21|11984.21|11985.44|11985.44|11985.44|11985.44|11984.21|11984.21|0
1631097970000|2021-09-08 10:46:10|11986.09|11986.09|11986.43|11986.43|11986.43|11986.43|11986.09|11986.09|0
1631097980000|2021-09-08 10:46:20|11986.7|11986.7|11986.26|11986.26|11986.7|11986.7|11986.26|11986.26|0
1631097990000|2021-09-08 10:46:30|11986.13|11986.13|11986.13|11986.13|11986.13|11986.13|11986.13|11986.13|0
1631098000000|2021-09-08 10:46:40|11984.9|11984.9|11985.12|11985.12|11985.12|11985.12|11984.9|11984.9|0
1631098040000|2021-09-08 10:47:20|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|11985.33|0
1631098050000|2021-09-08 10:47:30|11985.55|11985.55|11985.76|11985.76|11985.76|11985.76|11985.55|11985.55|0
1631098060000|2021-09-08 10:47:40|11985.82|11985.82|11985.82|11985.82|11985.82|11985.82|11985.82|11985.82|0
1631098070000|2021-09-08 10:47:50|11985.99|11985.99|11988.85|11988.85|11988.85|11988.85|11985.99|11985.99|0
1631098090000|2021-09-08 10:48:10|11989.02|11989.02|11990.31|11990.31|11990.6|11990.6|11989.02|11989.02|0
1631098100000|2021-09-08 10:48:20|11990.53|11990.53|11990.53|11990.53|11990.53|11990.53|11990.53|11990.53|0
1631098110000|2021-09-08 10:48:30|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|0
1631098120000|2021-09-08 10:48:40|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|11991.51|0
1631098130000|2021-09-08 10:48:50|11991.1|11991.1|11991.1|11991.1|11991.1|11991.1|11991.1|11991.1|0
1631098140000|2021-09-08 10:49:00|11990.59|11990.59|11990.59|11990.59|11990.59|11990.59|11990.59|11990.59|0
1631098160000|2021-09-08 10:49:20|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|0
1631098170000|2021-09-08 10:49:30|11989.75|11989.75|11989.75|11989.75|11989.75|11989.75|11989.75|11989.75|0
1631098190000|2021-09-08 10:49:50|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1631098200000|2021-09-08 10:50:00|11988.39|11988.39|11988.8|11988.8|11988.8|11988.8|11988.39|11988.39|0
1631098210000|2021-09-08 10:50:10|11989.81|11989.81|11990.78|11990.78|11990.78|11990.78|11989.81|11989.81|0
1631098230000|2021-09-08 10:50:30|11990.43|11990.43|11990.07|11990.07|11990.43|11990.43|11990.07|11990.07|0
1631098240000|2021-09-08 10:50:40|11991.3|11991.3|11991.52|11991.52|11991.52|11991.52|11991.12|11991.12|0
1631098260000|2021-09-08 10:51:00|11991.7|11991.7|11991.7|11991.7|11991.7|11991.7|11991.7|11991.7|0
1631098270000|2021-09-08 10:51:10|11991.87|11991.87|11992.29|11992.29|11992.51|11992.51|11991.87|11991.87|0
1631098320000|2021-09-08 10:52:00|11992.44|11992.44|11992.58|11992.58|11992.73|11992.73|11992.44|11992.44|0
1631098330000|2021-09-08 10:52:10|11992.44|11992.44|11992.44|11992.44|11992.44|11992.44|11992.44|11992.44|0
1631098340000|2021-09-08 10:52:20|11991.43|11991.43|11990.43|11990.43|11991.43|11991.43|11990.43|11990.43|0
1631098350000|2021-09-08 10:52:30|11990.84|11990.84|11990.43|11990.43|11990.84|11990.84|11990.43|11990.43|0
1631098360000|2021-09-08 10:52:40|11991.43|11991.43|11991.29|11991.29|11991.43|11991.43|11991.29|11991.29|0
1631098370000|2021-09-08 10:52:50|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|11991.53|0
1631098380000|2021-09-08 10:53:00|11991.55|11991.55|11991.02|11991.02|11991.69|11991.69|11990.78|11990.78|0
1631098410000|2021-09-08 10:53:30|11991.43|11991.43|11991.02|11991.02|11991.43|11991.43|11991.02|11991.02|0
1631098440000|2021-09-08 10:54:00|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|11991.43|0
1631098460000|2021-09-08 10:54:20|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|11991.17|0
1631098470000|2021-09-08 10:54:30|11991.09|11991.09|11991.09|11991.09|11991.09|11991.09|11990.87|11990.87|0
1631098480000|2021-09-08 10:54:40|11991.3|11991.3|11991.25|11991.25|11991.46|11991.46|11991.25|11991.25|0
1631098500000|2021-09-08 10:55:00|11991.65|11991.65|11992.06|11992.06|11992.06|11992.06|11991.65|11991.65|0
1631098510000|2021-09-08 10:55:10|11993.29|11993.29|11993.29|11993.29|11993.29|11993.29|11993.29|11993.29|0
1631098530000|2021-09-08 10:55:30|11992.48|11992.48|11992.26|11992.26|11992.48|11992.48|11992.26|11992.26|0
1631098540000|2021-09-08 10:55:40|11992.05|11992.05|11991.04|11991.04|11992.05|11992.05|11991.04|11991.04|0
1631098550000|2021-09-08 10:55:50|11990.69|11990.69|11990.74|11990.74|11990.74|11990.74|11990.33|11990.33|0
1631098560000|2021-09-08 10:56:00|11991.45|11991.45|11991.45|11991.45|11991.45|11991.45|11991.45|11991.45|0
1631098580000|2021-09-08 10:56:20|11992.02|11992.02|11992.43|11992.43|11992.43|11992.43|11992.02|11992.02|0
1631098590000|2021-09-08 10:56:30|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|11993.66|0
1631098610000|2021-09-08 10:56:50|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|11994.89|0
1631098620000|2021-09-08 10:57:00|11996.9|11996.9|11997.84|11997.84|11997.84|11997.84|11996.9|11996.9|0
1631098640000|2021-09-08 10:57:20|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|11998.06|0
1631098670000|2021-09-08 10:57:50|11999.07|11999.07|12002.49|12002.49|12002.49|12002.49|11999.07|11999.07|0
1631098680000|2021-09-08 10:58:00|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|12002.66|0
1631098690000|2021-09-08 10:58:10|12003|12003|12004.22|12004.22|12004.22|12004.22|12003|12003|0
1631098700000|2021-09-08 10:58:20|12003.88|12003.88|12003.48|12003.48|12003.88|12003.88|12003.48|12003.48|0
1631098720000|2021-09-08 10:58:40|12004.71|12004.71|12004.71|12004.71|12004.71|12004.71|12004.71|12004.71|0
1631098730000|2021-09-08 10:58:50|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|12002.34|0
1631098740000|2021-09-08 10:59:00|12001.99|12001.99|12002.46|12002.46|12002.7|12002.7|12001.99|12001.99|0
1631098750000|2021-09-08 10:59:10|12002.02|12002.02|12000.54|12000.54|12002.18|12002.18|12000.54|12000.54|0
1631098770000|2021-09-08 10:59:30|11999.54|11999.54|11998.83|11998.83|11999.54|11999.54|11998.83|11998.83|0
1631098780000|2021-09-08 10:59:40|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|11996.82|0
1631098790000|2021-09-08 10:59:50|11997.25|11997.25|11996.9|11996.9|11997.25|11997.25|11996.9|11996.9|0
1631098800000|2021-09-08 11:00:00|11995.66|11995.66|11998.4|11998.4|11998.4|11998.4|11995.66|11995.66|0
1631098810000|2021-09-08 11:00:10|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|11998.81|0
1631098820000|2021-09-08 11:00:20|12000.04|12000.04|12000.25|12000.25|12000.25|12000.25|12000.04|12000.04|0
1631098840000|2021-09-08 11:00:40|12000.47|12000.47|12000.08|12000.08|12000.47|12000.47|12000.08|12000.08|0
1631098850000|2021-09-08 11:00:50|11999.67|11999.67|11999.59|11999.59|11999.67|11999.67|11999.59|11999.59|0
1631098860000|2021-09-08 11:01:00|12000.15|12000.15|12000.15|12000.15|12000.15|12000.15|12000.15|12000.15|0
1631098870000|2021-09-08 11:01:10|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|0
1631098880000|2021-09-08 11:01:20|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1631098890000|2021-09-08 11:01:30|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|12002.8|0
1631098930000|2021-09-08 11:02:10|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|12001.57|0
1631098990000|2021-09-08 11:03:10|12002.57|12002.57|12005.13|12005.13|12005.13|12005.13|12002.57|12002.57|0
1631099000000|2021-09-08 11:03:20|12006.36|12006.36|12006.36|12006.36|12007.59|12007.59|12006.36|12006.36|0
1631099010000|2021-09-08 11:03:30|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|12006.63|0
1631099030000|2021-09-08 11:03:50|12006.46|12006.46|12006.44|12006.44|12006.46|12006.46|12006.44|12006.44|0
1631099040000|2021-09-08 11:04:00|12005.08|12005.08|12002|12002|12005.3|12005.3|12002|12002|0
1631099050000|2021-09-08 11:04:10|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|12002.17|0
1631099060000|2021-09-08 11:04:20|12002.04|12002.04|12001.99|12001.99|12002.35|12002.35|12001.99|12001.99|0
1631099080000|2021-09-08 11:04:40|12002.21|12002.21|12002.29|12002.29|12002.44|12002.44|12002.21|12002.21|0
1631099090000|2021-09-08 11:04:50|12002.21|12002.21|12002.13|12002.13|12002.21|12002.21|12002.05|12002.05|0
1631099100000|2021-09-08 11:05:00|12001.72|12001.72|12001.72|12001.72|12001.72|12001.72|12001.72|12001.72|0
1631099120000|2021-09-08 11:05:20|12002.95|12002.95|12002.6|12002.6|12002.95|12002.95|12002.6|12002.6|0
1631099140000|2021-09-08 11:05:40|12002.95|12002.95|12003.3|12003.3|12003.3|12003.3|12002.95|12002.95|0
1631099150000|2021-09-08 11:05:50|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|12002.95|0
1631099160000|2021-09-08 11:06:00|12002.6|12002.6|12003.23|12003.23|12003.23|12003.23|12002.6|12002.6|0
1631099170000|2021-09-08 11:06:10|12003.4|12003.4|12003.4|12003.4|12003.4|12003.4|12003.4|12003.4|0
1631099180000|2021-09-08 11:06:20|12003.47|12003.47|12003.47|12003.47|12003.47|12003.47|12003.47|12003.47|0
1631099190000|2021-09-08 11:06:30|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|12003.64|0
1631099210000|2021-09-08 11:06:50|12003.7|12003.7|12003.75|12003.75|12003.75|12003.75|12003.7|12003.7|0
1631099240000|2021-09-08 11:07:20|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|12002.74|0
1631099250000|2021-09-08 11:07:30|12002.39|12002.39|12002.82|12002.82|12002.82|12002.82|12002.39|12002.39|0
1631099270000|2021-09-08 11:07:50|12001.59|12001.59|12001.59|12001.59|12001.59|12001.59|12001.59|12001.59|0
1631099290000|2021-09-08 11:08:10|12001.3|12001.3|12001.15|12001.15|12001.3|12001.3|12001.15|12001.15|0
1631099310000|2021-09-08 11:08:30|12001.37|12001.37|12001.15|12001.15|12001.58|12001.58|12001.15|12001.15|0
1631099320000|2021-09-08 11:08:40|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|12000.75|0
1631099330000|2021-09-08 11:08:50|12000.64|12000.64|12000.86|12000.86|12000.86|12000.86|12000.64|12000.64|0
1631099340000|2021-09-08 11:09:00|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|12000.97|0
1631099360000|2021-09-08 11:09:20|11999.04|11999.04|11997.96|11997.96|11999.04|11999.04|11996.81|11996.81|0
1631099370000|2021-09-08 11:09:30|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|11998.17|0
1631099400000|2021-09-08 11:10:00|11999.18|11999.18|12000.76|12000.76|12000.76|12000.76|11999.18|11999.18|0
1631099410000|2021-09-08 11:10:10|12001.99|12001.99|12003|12003|12003|12003|12001.99|12001.99|0
1631099420000|2021-09-08 11:10:20|12004|12004|12004|12004|12004|12004|12004|12004|0
1631099430000|2021-09-08 11:10:30|12003.59|12003.59|12001.78|12001.78|12003.59|12003.59|12001.78|12001.78|0
1631099440000|2021-09-08 11:10:40|12000.55|12000.55|12000.55|12000.55|12000.55|12000.55|12000.55|12000.55|0
1631099450000|2021-09-08 11:10:50|12000.31|12000.31|12000.72|12000.72|12000.72|12000.72|12000.31|12000.31|0
1631099460000|2021-09-08 11:11:00|12000.79|12000.79|11999.81|11999.81|12000.79|12000.79|11999.79|11999.79|0
1631099470000|2021-09-08 11:11:10|11999.89|11999.89|12000.05|12000.05|12000.05|12000.05|11999.89|11999.89|0
1631099480000|2021-09-08 11:11:20|12000.26|12000.26|12000.26|12000.26|12000.26|12000.26|12000.26|12000.26|0
1631099500000|2021-09-08 11:11:40|11999.95|11999.95|11999.79|11999.79|11999.95|11999.95|11999.71|11999.71|0
1631099510000|2021-09-08 11:11:50|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|11999.63|0
1631099520000|2021-09-08 11:12:00|12000.86|12000.86|12006.96|12006.96|12007.2|12007.2|12000.86|12000.86|0
1631099540000|2021-09-08 11:12:20|12008.19|12008.19|12007.27|12007.27|12008.27|12008.27|12007.27|12007.27|0
1631099550000|2021-09-08 11:12:30|12007.48|12007.48|12007.4|12007.4|12007.48|12007.48|12007.4|12007.4|0
1631099560000|2021-09-08 11:12:40|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|12008.41|0
1631099580000|2021-09-08 11:13:00|12009.64|12009.64|12009.64|12009.64|12009.64|12009.64|12009.64|12009.64|0
1631099590000|2021-09-08 11:13:10|12009.8|12009.8|12010.11|12010.11|12010.11|12010.11|12009.8|12009.8|0
1631099600000|2021-09-08 11:13:20|12010.29|12010.29|12011.15|12011.15|12011.15|12011.15|12010.29|12010.29|0
1631099610000|2021-09-08 11:13:30|12014.17|12014.17|12015.17|12015.17|12015.17|12015.17|12014.17|12014.17|0
1631099640000|2021-09-08 11:14:00|12016.18|12016.18|12017.12|12017.12|12017.12|12017.12|12016.18|12016.18|0
1631099670000|2021-09-08 11:14:30|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|12016.69|0
1631099700000|2021-09-08 11:15:00|12016.87|12016.87|12016.78|12016.78|12017.78|12017.78|12016.63|12016.63|0
1631099710000|2021-09-08 11:15:10|12015.77|12015.77|12015.21|12015.21|12015.77|12015.77|12015.21|12015.21|0
1631099720000|2021-09-08 11:15:20|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|12014.95|0
1631099730000|2021-09-08 11:15:30|12015.12|12015.12|12015.43|12015.43|12015.43|12015.43|12015.12|12015.12|0
1631099740000|2021-09-08 11:15:40|12015.34|12015.34|12016.73|12016.73|12016.73|12016.73|12015.34|12015.34|0
1631099750000|2021-09-08 11:15:50|12016.9|12016.9|12016.65|12016.65|12017.06|12017.06|12016.65|12016.65|0
1631099760000|2021-09-08 11:16:00|12016.81|12016.81|12017.82|12017.82|12017.82|12017.82|12016.81|12016.81|0
1631099770000|2021-09-08 11:16:10|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|12018.82|0
1631099780000|2021-09-08 11:16:20|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|12018.6|0
1631099790000|2021-09-08 11:16:30|12018.77|12018.77|12013.49|12013.49|12018.77|12018.77|12013.49|12013.49|0
1631099810000|2021-09-08 11:16:50|12013.39|12013.39|12013.39|12013.39|12013.39|12013.39|12013.39|12013.39|0
1631099820000|2021-09-08 11:17:00|12014.39|12014.39|12015.62|12015.62|12015.62|12015.62|12014.39|12014.39|0
1631099840000|2021-09-08 11:17:20|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|12016.62|0
1631099870000|2021-09-08 11:17:50|12016.66|12016.66|12016.52|12016.52|12016.66|12016.66|12016.42|12016.42|0
1631099880000|2021-09-08 11:18:00|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|0
1631099890000|2021-09-08 11:18:10|12016.31|12016.31|12017.31|12017.31|12017.31|12017.31|12016.23|12016.23|0
1631099900000|2021-09-08 11:18:20|12017.4|12017.4|12017.61|12017.61|12017.61|12017.61|12017.37|12017.37|0
1631099910000|2021-09-08 11:18:30|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|12017.95|0
1631099940000|2021-09-08 11:19:00|12018.12|12018.12|12018.12|12018.12|12018.12|12018.12|12018.12|12018.12|0
1631099950000|2021-09-08 11:19:10|12017.9|12017.9|12017.69|12017.69|12017.9|12017.9|12017.69|12017.69|0
1631099960000|2021-09-08 11:19:20|12015.87|12015.87|12015.65|12015.65|12015.87|12015.87|12015.65|12015.65|0
1631100020000|2021-09-08 11:20:20|12015.82|12015.82|12014.82|12014.82|12015.82|12015.82|12014.82|12014.82|0
1631100060000|2021-09-08 11:21:00|12013.59|12013.59|12013.51|12013.51|12013.59|12013.59|12013.51|12013.51|0
1631100080000|2021-09-08 11:21:20|12013.4|12013.4|12013.55|12013.55|12013.55|12013.55|12013.36|12013.36|0
1631100090000|2021-09-08 11:21:30|12012.84|12012.84|12012.84|12012.84|12012.84|12012.84|12012.84|12012.84|0
1631100120000|2021-09-08 11:22:00|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|12013.35|0
1631100130000|2021-09-08 11:22:10|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|12013.59|0
1631100150000|2021-09-08 11:22:30|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|12013.48|0
1631100170000|2021-09-08 11:22:50|12014.71|12014.71|12015.31|12015.31|12015.31|12015.31|12014.71|12014.71|0
1631100180000|2021-09-08 11:23:00|12016.31|12016.31|12018.05|12018.05|12019.05|12019.05|12016.31|12016.31|0
1631100190000|2021-09-08 11:23:10|12018.45|12018.45|12021.11|12021.11|12021.11|12021.11|12018.45|12018.45|0
1631100210000|2021-09-08 11:23:30|12020.7|12020.7|12019.34|12019.34|12020.7|12020.7|12019.34|12019.34|0
1631100220000|2021-09-08 11:23:40|12019.58|12019.58|12017.34|12017.34|12019.58|12019.58|12017.34|12017.34|0
1631100230000|2021-09-08 11:23:50|12017.13|12017.13|12017.11|12017.11|12017.13|12017.13|12017.11|12017.11|0
1631100250000|2021-09-08 11:24:10|12017.26|12017.26|12018.28|12018.28|12018.28|12018.28|12017.26|12017.26|0
1631100300000|2021-09-08 11:25:00|12018.11|12018.11|12018.69|12018.69|12018.69|12018.69|12018.11|12018.11|0
1631100330000|2021-09-08 11:25:30|12018.34|12018.34|12018.34|12018.34|12018.34|12018.34|12018.34|12018.34|0
1631100360000|2021-09-08 11:26:00|12018.1|12018.1|12018.1|12018.1|12018.1|12018.1|12018.1|12018.1|0
1631100370000|2021-09-08 11:26:10|12018.32|12018.32|12018.3|12018.3|12018.32|12018.32|12018.17|12018.17|0
1631100410000|2021-09-08 11:26:50|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|12017.29|0
1631100420000|2021-09-08 11:27:00|12016.29|12016.29|12015.88|12015.88|12016.29|12016.29|12015.88|12015.88|0
1631100450000|2021-09-08 11:27:30|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|12015.47|0
1631100470000|2021-09-08 11:27:50|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|12015.12|0
1631100480000|2021-09-08 11:28:00|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|12014.71|0
1631100490000|2021-09-08 11:28:10|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|12014.84|0
1631100500000|2021-09-08 11:28:20|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|12015.84|0
1631100510000|2021-09-08 11:28:30|12015.67|12015.67|12015.67|12015.67|12015.67|12015.67|12015.67|12015.67|0
1631100520000|2021-09-08 11:28:40|12015.84|12015.84|12015.67|12015.67|12015.84|12015.84|12015.67|12015.67|0
1631100530000|2021-09-08 11:28:50|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|12015.5|0
1631100540000|2021-09-08 11:29:00|12016.51|12016.51|12015.5|12015.5|12016.51|12016.51|12015.5|12015.5|0
1631100550000|2021-09-08 11:29:10|12014.5|12014.5|12014.5|12014.5|12014.5|12014.5|12014.5|12014.5|0
1631100560000|2021-09-08 11:29:20|12015.01|12015.01|12015.01|12015.01|12015.01|12015.01|12015.01|12015.01|0
1631100580000|2021-09-08 11:29:40|12015.23|12015.23|12015.44|12015.44|12015.44|12015.44|12015.23|12015.23|0
1631100590000|2021-09-08 11:29:50|12015.57|12015.57|12016.82|12016.82|12016.82|12016.82|12015.57|12015.57|0
1631100600000|2021-09-08 11:30:00|12016.99|12016.99|12017.56|12017.56|12017.64|12017.64|12016.99|12016.99|0
1631100610000|2021-09-08 11:30:10|12017.15|12017.15|12016.69|12016.69|12017.39|12017.39|12016.69|12016.69|0
1631100620000|2021-09-08 11:30:20|12017.16|12017.16|12018.39|12018.39|12018.39|12018.39|12017.16|12017.16|0
1631100640000|2021-09-08 11:30:40|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|12018.52|0
1631100660000|2021-09-08 11:31:00|12018.93|12018.93|12019.2|12019.2|12019.2|12019.2|12018.93|12018.93|0
1631100670000|2021-09-08 11:31:10|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|0
1631100700000|2021-09-08 11:31:40|12018.98|12018.98|12019.69|12019.69|12019.69|12019.69|12018.98|12018.98|0
1631100710000|2021-09-08 11:31:50|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|12020.09|0
1631100720000|2021-09-08 11:32:00|12020.58|12020.58|12021.06|12021.06|12021.06|12021.06|12020.58|12020.58|0
1631100750000|2021-09-08 11:32:30|12020.98|12020.98|12020.96|12020.96|12020.98|12020.98|12020.96|12020.96|0
1631100770000|2021-09-08 11:32:50|12021.06|12021.06|12020.95|12020.95|12021.36|12021.36|12020.95|12020.95|0
1631100790000|2021-09-08 11:33:10|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|12021.16|0
1631100810000|2021-09-08 11:33:30|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|12020.95|0
1631100850000|2021-09-08 11:34:10|12021.17|12021.17|12021.57|12021.57|12021.57|12021.57|12021.17|12021.17|0
1631100870000|2021-09-08 11:34:30|12021.22|12021.22|12021.63|12021.63|12021.63|12021.63|12021.22|12021.22|0
1631100890000|2021-09-08 11:34:50|12021.81|12021.81|12022.19|12022.19|12022.19|12022.19|12021.81|12021.81|0
1631100900000|2021-09-08 11:35:00|12022.6|12022.6|12022.58|12022.58|12022.6|12022.6|12022.58|12022.58|0
1631100920000|2021-09-08 11:35:20|12022.75|12022.75|12023.27|12023.27|12023.27|12023.27|12022.75|12022.75|0
1631100930000|2021-09-08 11:35:30|12023.68|12023.68|12024.76|12024.76|12024.76|12024.76|12023.68|12023.68|0
1631100940000|2021-09-08 11:35:40|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|12024.93|0
1631100950000|2021-09-08 11:35:50|12025.24|12025.24|12025.24|12025.24|12025.24|12025.24|12025.24|12025.24|0
1631100970000|2021-09-08 11:36:10|12025.96|12025.96|12026.2|12026.2|12026.2|12026.2|12025.96|12025.96|0
1631100980000|2021-09-08 11:36:20|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|12026.41|0
1631101010000|2021-09-08 11:36:50|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|12026.52|0
1631101020000|2021-09-08 11:37:00|12027.52|12027.52|12027.52|12027.52|12027.52|12027.52|12027.52|12027.52|0
1631101030000|2021-09-08 11:37:10|12028.53|12028.53|12028.73|12028.73|12028.77|12028.77|12027.71|12027.71|0
1631101050000|2021-09-08 11:37:30|12028.95|12028.95|12029.47|12029.47|12029.47|12029.47|12028.95|12028.95|0
1631101120000|2021-09-08 11:38:40|12029.41|12029.41|12029.66|12029.66|12029.66|12029.66|12029.41|12029.41|0
1631101130000|2021-09-08 11:38:50|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|12029.41|0
1631101150000|2021-09-08 11:39:10|12029.82|12029.82|12029.41|12029.41|12029.82|12029.82|12029.41|12029.41|0
1631101180000|2021-09-08 11:39:40|12029.36|12029.36|12029.36|12029.36|12029.36|12029.36|12029.36|12029.36|0
1631101190000|2021-09-08 11:39:50|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|12028.84|0
1631101200000|2021-09-08 11:40:00|12029.2|12029.2|12029.28|12029.28|12029.28|12029.28|12029.2|12029.2|0
1631101210000|2021-09-08 11:40:10|12028.27|12028.27|12029.28|12029.28|12029.28|12029.28|12028.27|12028.27|0
1631101220000|2021-09-08 11:40:20|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|0
1631101240000|2021-09-08 11:40:40|12028.85|12028.85|12028.93|12028.93|12028.93|12028.93|12028.85|12028.85|0
1631101250000|2021-09-08 11:40:50|12028.94|12028.94|12029.02|12029.02|12029.02|12029.02|12028.94|12028.94|0
1631101260000|2021-09-08 11:41:00|12029.43|12029.43|12029.84|12029.84|12030.05|12030.05|12029.43|12029.43|0
1631101270000|2021-09-08 11:41:10|12029.89|12029.89|12028.45|12028.45|12029.89|12029.89|12028.45|12028.45|0
1631101320000|2021-09-08 11:42:00|12028.67|12028.67|12027.03|12027.03|12028.67|12028.67|12027.03|12027.03|0
1631101330000|2021-09-08 11:42:10|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|12026.03|0
1631101340000|2021-09-08 11:42:20|12027.03|12027.03|12026.89|12026.89|12027.03|12027.03|12026.89|12026.89|0
1631101350000|2021-09-08 11:42:30|12026.48|12026.48|12026.5|12026.5|12026.5|12026.5|12026.07|12026.07|0
1631101360000|2021-09-08 11:42:40|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|12026.66|0
1631101460000|2021-09-08 11:44:20|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|12026.87|0
1631101470000|2021-09-08 11:44:30|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|0
1631101480000|2021-09-08 11:44:40|12028.05|12028.05|12028.05|12028.05|12028.05|12028.05|12028.05|12028.05|0
1631101500000|2021-09-08 11:45:00|12027.51|12027.51|12027.86|12027.86|12027.86|12027.86|12027.51|12027.51|0
1631101520000|2021-09-08 11:45:20|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|12028.1|0
1631101540000|2021-09-08 11:45:40|12027.93|12027.93|12027.42|12027.42|12027.93|12027.93|12027.42|12027.42|0
1631101550000|2021-09-08 11:45:50|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|12027.76|0
1631101560000|2021-09-08 11:46:00|12027.97|12027.97|12027.97|12027.97|12027.97|12027.97|12027.97|12027.97|0
1631101570000|2021-09-08 11:46:10|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|12027.56|0
1631101580000|2021-09-08 11:46:20|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|12027.15|0
1631101590000|2021-09-08 11:46:30|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|12027.31|0
1631101620000|2021-09-08 11:47:00|12026.9|12026.9|12027.16|12027.16|12027.16|12027.16|12026.9|12026.9|0
1631101630000|2021-09-08 11:47:10|12026.95|12026.95|12025.94|12025.94|12026.95|12026.95|12025.94|12025.94|0
1631101670000|2021-09-08 11:47:50|12025.12|12025.12|12025.29|12025.29|12025.29|12025.29|12025.12|12025.12|0
1631101680000|2021-09-08 11:48:00|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|0
1631101690000|2021-09-08 11:48:10|12027.22|12027.22|12026.14|12026.14|12027.22|12027.22|12026.14|12026.14|0
1631101700000|2021-09-08 11:48:20|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|0
1631101710000|2021-09-08 11:48:30|12027.05|12027.05|12027.05|12027.05|12027.05|12027.05|12027.05|12027.05|0
1631101740000|2021-09-08 11:49:00|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|12026.05|0
1631101750000|2021-09-08 11:49:10|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|0
1631101760000|2021-09-08 11:49:20|12026.15|12026.15|12026.15|12026.15|12026.15|12026.15|12026.15|12026.15|0
1631101770000|2021-09-08 11:49:30|12026.5|12026.5|12026.72|12026.72|12026.72|12026.72|12026.5|12026.5|0
1631101780000|2021-09-08 11:49:40|12026.36|12026.36|12023.35|12023.35|12026.36|12026.36|12023.35|12023.35|0
1631101790000|2021-09-08 11:49:50|12023.2|12023.2|12022.99|12022.99|12023.2|12023.2|12022.99|12022.99|0
1631101800000|2021-09-08 11:50:00|12023.07|12023.07|12023.05|12023.05|12023.07|12023.07|12023.05|12023.05|0
1631101810000|2021-09-08 11:50:10|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|12022.64|0
1631101820000|2021-09-08 11:50:20|12022.56|12022.56|12021.2|12021.2|12022.56|12022.56|12021.2|12021.2|0
1631101830000|2021-09-08 11:50:30|12020.2|12020.2|12020.2|12020.2|12020.2|12020.2|12020.2|12020.2|0
1631101840000|2021-09-08 11:50:40|12018.78|12018.78|12019.05|12019.05|12019.05|12019.05|12018.78|12018.78|0
1631101850000|2021-09-08 11:50:50|12018.04|12018.04|12017.53|12017.53|12018.04|12018.04|12017.53|12017.53|0
1631101860000|2021-09-08 11:51:00|12017.36|12017.36|12018.6|12018.6|12018.6|12018.6|12017.19|12017.19|0
1631101870000|2021-09-08 11:51:10|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|12019.83|0
1631101880000|2021-09-08 11:51:20|12020.84|12020.84|12020.81|12020.81|12021.01|12021.01|12020.81|12020.81|0
1631101900000|2021-09-08 11:51:40|12020.74|12020.74|12020.74|12020.74|12020.74|12020.74|12020.74|12020.74|0
1631101930000|2021-09-08 11:52:10|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|0
1631101970000|2021-09-08 11:52:50|12021.11|12021.11|12021.46|12021.46|12021.46|12021.46|12021.11|12021.11|0
1631102000000|2021-09-08 11:53:20|12021.62|12021.62|12020.61|12020.61|12021.62|12021.62|12020.61|12020.61|0
1631102010000|2021-09-08 11:53:30|12020.37|12020.37|12021.38|12021.38|12021.38|12021.38|12020.37|12020.37|0
1631102020000|2021-09-08 11:53:40|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|12022.38|0
1631102030000|2021-09-08 11:53:50|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|12021.38|0
1631102060000|2021-09-08 11:54:20|12021.29|12021.29|12022.48|12022.48|12022.48|12022.48|12021.19|12021.19|0
1631102100000|2021-09-08 11:55:00|12023.48|12023.48|12025.56|12025.56|12025.56|12025.56|12023.48|12023.48|0
1631102120000|2021-09-08 11:55:20|12025.82|12025.82|12026.84|12026.84|12026.84|12026.84|12025.82|12025.82|0
1631102130000|2021-09-08 11:55:30|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|12026.57|0
1631102160000|2021-09-08 11:56:00|12026.22|12026.22|12025.66|12025.66|12026.22|12026.22|12025.66|12025.66|0
1631102170000|2021-09-08 11:56:10|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|12024.66|0
1631102190000|2021-09-08 11:56:30|12024.49|12024.49|12024.36|12024.36|12024.49|12024.49|12024.36|12024.36|0
1631102220000|2021-09-08 11:57:00|12023.35|12023.35|12022.13|12022.13|12023.35|12023.35|12022.13|12022.13|0
1631102230000|2021-09-08 11:57:10|12020.9|12020.9|12020.55|12020.55|12020.9|12020.9|12020.55|12020.55|0
1631102260000|2021-09-08 11:57:40|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|12020.89|0
1631102290000|2021-09-08 11:58:10|12019.66|12019.66|12019.66|12019.66|12019.66|12019.66|12019.66|12019.66|0
1631102300000|2021-09-08 11:58:20|12019.87|12019.87|12019.87|12019.87|12019.87|12019.87|12019.87|12019.87|0
1631102320000|2021-09-08 11:58:40|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|12020.23|0
1631102330000|2021-09-08 11:58:50|12021.23|12021.23|12021.27|12021.27|12021.27|12021.27|12021.23|12021.23|0
1631102350000|2021-09-08 11:59:10|12022.27|12022.27|12022.27|12022.27|12022.27|12022.27|12022.27|12022.27|0
1631102360000|2021-09-08 11:59:20|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|0
1631102370000|2021-09-08 11:59:30|12022.47|12022.47|12022.47|12022.47|12022.47|12022.47|12022.47|12022.47|0
1631102380000|2021-09-08 11:59:40|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|12023.7|0
1631102390000|2021-09-08 11:59:50|12023.05|12023.05|12022.97|12022.97|12023.05|12023.05|12022.97|12022.97|0
1631102400000|2021-09-08 12:00:00|12022.63|12022.63|12022.76|12022.76|12022.76|12022.76|12022.63|12022.63|0
1631102430000|2021-09-08 12:00:30|12023.77|12023.77|12022.76|12022.76|12023.77|12023.77|12022.76|12022.76|0
1631102440000|2021-09-08 12:00:40|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|0
1631102460000|2021-09-08 12:01:00|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|12022.89|0
1631102470000|2021-09-08 12:01:10|12022.94|12022.94|12022.94|12022.94|12022.94|12022.94|12022.94|12022.94|0
1631102510000|2021-09-08 12:01:50|12022.53|12022.53|12022.77|12022.77|12022.77|12022.77|12022.53|12022.53|0
1631102530000|2021-09-08 12:02:10|12023.77|12023.77|12024.12|12024.12|12024.12|12024.12|12023.77|12023.77|0
1631102540000|2021-09-08 12:02:20|12025.85|12025.85|12026.29|12026.29|12026.38|12026.38|12025.85|12025.85|0
1631102550000|2021-09-08 12:02:30|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|12027.3|0
1631102560000|2021-09-08 12:02:40|12027.28|12027.28|12027.28|12027.28|12027.28|12027.28|12027.28|12027.28|0
1631102590000|2021-09-08 12:03:10|12026.82|12026.82|12027.18|12027.18|12027.18|12027.18|12026.82|12026.82|0
1631102600000|2021-09-08 12:03:20|12027.89|12027.89|12028.54|12028.54|12028.54|12028.54|12027.89|12027.89|0
1631102610000|2021-09-08 12:03:30|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|12028.8|0
1631102630000|2021-09-08 12:03:50|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|12029.24|0
1631102650000|2021-09-08 12:04:10|12029.65|12029.65|12030.84|12030.84|12030.84|12030.84|12029.65|12029.65|0
1631102660000|2021-09-08 12:04:20|12031.24|12031.24|12031.65|12031.65|12031.65|12031.65|12031.24|12031.24|0
1631102680000|2021-09-08 12:04:40|12032.06|12032.06|12032.06|12032.06|12032.06|12032.06|12032.06|12032.06|0
1631102690000|2021-09-08 12:04:50|12031.81|12031.81|12031.55|12031.55|12031.81|12031.81|12031.55|12031.55|0
1631102730000|2021-09-08 12:05:30|12031.63|12031.63|12030.77|12030.77|12031.78|12031.78|12030.77|12030.77|0
1631102750000|2021-09-08 12:05:50|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|12030.6|0
1631102770000|2021-09-08 12:06:10|12030.19|12030.19|12029.95|12029.95|12030.19|12030.19|12029.95|12029.95|0
1631102780000|2021-09-08 12:06:20|12029.6|12029.6|12029.6|12029.6|12029.6|12029.6|12029.6|12029.6|0
1631102800000|2021-09-08 12:06:40|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|12029.87|0
1631102830000|2021-09-08 12:07:10|12029.95|12029.95|12033.19|12033.19|12033.19|12033.19|12029.95|12029.95|0
1631102840000|2021-09-08 12:07:20|12033.36|12033.36|12034.68|12034.68|12034.71|12034.71|12033.36|12033.36|0
1631102850000|2021-09-08 12:07:30|12035.68|12035.68|12035.93|12035.93|12035.93|12035.93|12035.68|12035.68|0
1631102870000|2021-09-08 12:07:50|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|0
1631102890000|2021-09-08 12:08:10|12036|12036|12036|12036|12036|12036|12036|12036|0
1631102900000|2021-09-08 12:08:20|12035.93|12035.93|12032.44|12032.44|12035.93|12035.93|12032.44|12032.44|0
1631102920000|2021-09-08 12:08:40|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|12032.66|0
1631102930000|2021-09-08 12:08:50|12032.62|12032.62|12032.62|12032.62|12032.62|12032.62|12032.62|12032.62|0
1631102950000|2021-09-08 12:09:10|12032.41|12032.41|12033.64|12033.64|12033.64|12033.64|12032.37|12032.37|0
1631102960000|2021-09-08 12:09:20|12033.63|12033.63|12033.63|12033.63|12033.63|12033.63|12033.63|12033.63|0
1631102970000|2021-09-08 12:09:30|12033.61|12033.61|12031.59|12031.59|12033.61|12033.61|12031.59|12031.59|0
1631102980000|2021-09-08 12:09:40|12031.57|12031.57|12031.57|12031.57|12031.57|12031.57|12031.57|12031.57|0
1631102990000|2021-09-08 12:09:50|12030.16|12030.16|12030.16|12030.16|12030.57|12030.57|12030.16|12030.16|0
1631103000000|2021-09-08 12:10:00|12028.93|12028.93|12033.37|12033.37|12033.37|12033.37|12028.93|12028.93|0
1631103010000|2021-09-08 12:10:10|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|0
1631103020000|2021-09-08 12:10:20|12035.01|12035.01|12035.23|12035.23|12035.23|12035.23|12035.01|12035.01|0
1631103030000|2021-09-08 12:10:30|12034|12034|12034|12034|12034|12034|12034|12034|0
1631103040000|2021-09-08 12:10:40|12033.76|12033.76|12033.52|12033.52|12033.76|12033.76|12033.52|12033.52|0
1631103050000|2021-09-08 12:10:50|12033.25|12033.25|12033.2|12033.2|12033.25|12033.25|12033.2|12033.2|0
1631103060000|2021-09-08 12:11:00|12033.47|12033.47|12033.47|12033.47|12033.47|12033.47|12033.47|12033.47|0
1631103080000|2021-09-08 12:11:20|12033.11|12033.11|12032.89|12032.89|12033.11|12033.11|12032.89|12032.89|0
1631103090000|2021-09-08 12:11:30|12031.89|12031.89|12031.85|12031.85|12031.89|12031.89|12031.85|12031.85|0
1631103100000|2021-09-08 12:11:40|12031.34|12031.34|12031.17|12031.17|12031.34|12031.34|12031.17|12031.17|0
1631103120000|2021-09-08 12:12:00|12031.57|12031.57|12032.81|12032.81|12032.81|12032.81|12031.57|12031.57|0
1631103200000|2021-09-08 12:13:20|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|12032.98|0
1631103210000|2021-09-08 12:13:30|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|12032.63|0
1631103240000|2021-09-08 12:14:00|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|12034.65|0
1631103260000|2021-09-08 12:14:20|12034.33|12034.33|12034.62|12034.62|12034.67|12034.67|12033.99|12033.99|0
1631103270000|2021-09-08 12:14:30|12034.38|12034.38|12033.38|12033.38|12034.38|12034.38|12033.38|12033.38|0
1631103280000|2021-09-08 12:14:40|12034.38|12034.38|12033.38|12033.38|12034.38|12034.38|12033.38|12033.38|0
1631103290000|2021-09-08 12:14:50|12033.59|12033.59|12033.59|12033.59|12033.59|12033.59|12033.59|12033.59|0
1631103300000|2021-09-08 12:15:00|12033.42|12033.42|12032.76|12032.76|12033.42|12033.42|12032.58|12032.58|0
1631103310000|2021-09-08 12:15:10|12031.53|12031.53|12027.15|12027.15|12031.53|12031.53|12027.15|12027.15|0
1631103320000|2021-09-08 12:15:20|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|12026.98|0
1631103340000|2021-09-08 12:15:40|12027.02|12027.02|12026.71|12026.71|12027.02|12027.02|12026.66|12026.66|0
1631103350000|2021-09-08 12:15:50|12025.96|12025.96|12023.39|12023.39|12025.96|12025.96|12023.39|12023.39|0
1631103360000|2021-09-08 12:16:00|12022.38|12022.38|12022.68|12022.68|12022.68|12022.68|12022.38|12022.38|0
1631103390000|2021-09-08 12:16:30|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|12023.69|0
1631103400000|2021-09-08 12:16:40|12024.04|12024.04|12025.05|12025.05|12025.05|12025.05|12024.04|12024.04|0
1631103410000|2021-09-08 12:16:50|12024.92|12024.92|12024.88|12024.88|12024.92|12024.92|12024.88|12024.88|0
1631103420000|2021-09-08 12:17:00|12024.71|12024.71|12024.71|12024.71|12024.71|12024.71|12024.71|12024.71|0
1631103430000|2021-09-08 12:17:10|12024.64|12024.64|12024.23|12024.23|12024.64|12024.64|12024.23|12024.23|0
1631103440000|2021-09-08 12:17:20|12024.36|12024.36|12024.12|12024.12|12024.36|12024.36|12024.12|12024.12|0
1631103460000|2021-09-08 12:17:40|12023.91|12023.91|12023.03|12023.03|12023.91|12023.91|12023.03|12023.03|0
1631103470000|2021-09-08 12:17:50|12021.39|12021.39|12019.85|12019.85|12021.39|12021.39|12019.85|12019.85|0
1631103490000|2021-09-08 12:18:10|12020.26|12020.26|12020.35|12020.35|12020.35|12020.35|12020.26|12020.26|0
1631103500000|2021-09-08 12:18:20|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|12020.13|0
1631103510000|2021-09-08 12:18:30|12019.7|12019.7|12019.7|12019.7|12019.7|12019.7|12019.7|12019.7|0
1631103530000|2021-09-08 12:18:50|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|12019.27|0
1631103540000|2021-09-08 12:19:00|12019.49|12019.49|12018.48|12018.48|12019.49|12019.49|12018.48|12018.48|0
1631103550000|2021-09-08 12:19:10|12019.49|12019.49|12020.49|12020.49|12020.49|12020.49|12019.49|12019.49|0
1631103590000|2021-09-08 12:19:50|12020.14|12020.14|12018.91|12018.91|12020.14|12020.14|12018.91|12018.91|0
1631103600000|2021-09-08 12:20:00|12019.12|12019.12|12019.12|12019.12|12019.12|12019.12|12019.12|12019.12|0
1631103610000|2021-09-08 12:20:10|12018.12|12018.12|12017.68|12017.68|12018.12|12018.12|12017.68|12017.68|0
1631103620000|2021-09-08 12:20:20|12017.27|12017.27|12012.97|12012.97|12017.27|12017.27|12012.97|12012.97|0
1631103630000|2021-09-08 12:20:30|12012.44|12012.44|12012.36|12012.36|12012.51|12012.51|12012.36|12012.36|0
1631103640000|2021-09-08 12:20:40|12012.2|12012.2|12012.2|12012.2|12012.2|12012.2|12012.2|12012.2|0
1631103650000|2021-09-08 12:20:50|12011.49|12011.49|12012.93|12012.93|12012.93|12012.93|12011.49|12011.49|0
1631103660000|2021-09-08 12:21:00|12013.14|12013.14|12014.86|12014.86|12014.86|12014.86|12013.14|12013.14|0
1631103670000|2021-09-08 12:21:10|12013.85|12013.85|12013.68|12013.68|12013.85|12013.85|12013.68|12013.68|0
1631103680000|2021-09-08 12:21:20|12013.85|12013.85|12014.02|12014.02|12014.02|12014.02|12013.85|12013.85|0
1631103690000|2021-09-08 12:21:30|12013.81|12013.81|12015.04|12015.04|12015.04|12015.04|12013.81|12013.81|0
1631103710000|2021-09-08 12:21:50|12014.68|12014.68|12015.33|12015.33|12015.33|12015.33|12014.68|12014.68|0
1631103720000|2021-09-08 12:22:00|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|12015.2|0
1631103730000|2021-09-08 12:22:10|12014.79|12014.79|12014.43|12014.43|12014.79|12014.79|12014.43|12014.43|0
1631103760000|2021-09-08 12:22:40|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|12013.2|0
1631103770000|2021-09-08 12:22:50|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|12011.97|0
1631103780000|2021-09-08 12:23:00|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|12012.24|0
1631103800000|2021-09-08 12:23:20|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|12011.24|0
1631103830000|2021-09-08 12:23:50|12011.64|12011.64|12011.64|12011.64|12011.64|12011.64|12011.64|12011.64|0
1631103840000|2021-09-08 12:24:00|12012|12012|12013.41|12013.41|12013.41|12013.41|12012|12012|0
1631103860000|2021-09-08 12:24:20|12013.82|12013.82|12013.61|12013.61|12013.82|12013.82|12013.61|12013.61|0
1631103870000|2021-09-08 12:24:30|12012.6|12012.6|12012.19|12012.19|12012.6|12012.6|12012.19|12012.19|0
1631103880000|2021-09-08 12:24:40|12011.84|12011.84|12009.52|12009.52|12011.98|12011.98|12009.52|12009.52|0
1631103890000|2021-09-08 12:24:50|12009.01|12009.01|12005.04|12005.04|12009.01|12009.01|12005.04|12005.04|0
1631103900000|2021-09-08 12:25:00|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|12004.52|0
1631103910000|2021-09-08 12:25:10|12004.16|12004.16|12003.59|12003.59|12004.16|12004.16|12003.59|12003.59|0
1631103920000|2021-09-08 12:25:20|12004.6|12004.6|12006.24|12006.24|12006.24|12006.24|12004.6|12004.6|0
1631103930000|2021-09-08 12:25:30|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|12006.1|0
1631103940000|2021-09-08 12:25:40|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|12005.88|0
1631103950000|2021-09-08 12:25:50|12006.19|12006.19|12006.12|12006.12|12006.19|12006.19|12006.12|12006.12|0
1631103960000|2021-09-08 12:26:00|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|12005.77|0
1631103970000|2021-09-08 12:26:10|12005.97|12005.97|12007.2|12007.2|12007.2|12007.2|12005.97|12005.97|0
1631103980000|2021-09-08 12:26:20|12007.14|12007.14|12006.14|12006.14|12007.14|12007.14|12006.14|12006.14|0
1631103990000|2021-09-08 12:26:30|12006.06|12006.06|12005.63|12005.63|12006.06|12006.06|12005.63|12005.63|0
1631104000000|2021-09-08 12:26:40|12006.06|12006.06|12005.87|12005.87|12006.28|12006.28|12005.87|12005.87|0
1631104010000|2021-09-08 12:26:50|12005.7|12005.7|12006.05|12006.05|12006.05|12006.05|12005.7|12005.7|0
1631104020000|2021-09-08 12:27:00|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|12006.22|0
1631104030000|2021-09-08 12:27:10|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|12005.4|0
1631104040000|2021-09-08 12:27:20|12005.48|12005.48|12004.53|12004.53|12005.48|12005.48|12004.26|12004.26|0
1631104050000|2021-09-08 12:27:30|12004.4|12004.4|12005.21|12005.21|12005.21|12005.21|12004.4|12004.4|0
1631104060000|2021-09-08 12:27:40|12004.51|12004.51|12004.51|12004.51|12004.51|12004.51|12004.51|12004.51|0
1631104070000|2021-09-08 12:27:50|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|12003.5|0
1631104120000|2021-09-08 12:28:40|12003.86|12003.86|12006.22|12006.22|12006.22|12006.22|12003.86|12003.86|0
1631104130000|2021-09-08 12:28:50|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|12005.74|0
1631104160000|2021-09-08 12:29:20|12006.17|12006.17|12007.18|12007.18|12007.18|12007.18|12006.17|12006.17|0
1631104190000|2021-09-08 12:29:50|12006.86|12006.86|12007.27|12007.27|12007.27|12007.27|12006.86|12006.86|0
1631104240000|2021-09-08 12:30:40|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|12008.28|0
1631104250000|2021-09-08 12:30:50|12007.27|12007.27|12007.27|12007.27|12007.27|12007.27|12007.27|12007.27|0
1631104270000|2021-09-08 12:31:10|12007.19|12007.19|12004.52|12004.52|12007.19|12007.19|12004.52|12004.52|0
1631104280000|2021-09-08 12:31:20|12005.24|12005.24|12005.48|12005.48|12005.48|12005.48|12005.24|12005.24|0
1631104290000|2021-09-08 12:31:30|12005|12005|12005|12005|12005|12005|12005|12005|0
1631104300000|2021-09-08 12:31:40|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|12005.17|0
1631104310000|2021-09-08 12:31:50|12004.17|12004.17|12004.17|12004.17|12004.17|12004.17|12004.17|12004.17|0
1631104320000|2021-09-08 12:32:00|12004.34|12004.34|12004.34|12004.34|12004.34|12004.34|12004.34|12004.34|0
1631104330000|2021-09-08 12:32:10|12004.1|12004.1|12005.06|12005.06|12005.06|12005.06|12004.1|12004.1|0
1631104340000|2021-09-08 12:32:20|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|12004.89|0
1631104360000|2021-09-08 12:32:40|12003.89|12003.89|12002.88|12002.88|12003.89|12003.89|12002.88|12002.88|0
1631104370000|2021-09-08 12:32:50|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|12003.59|0
1631104380000|2021-09-08 12:33:00|12004.82|12004.82|12004.82|12004.82|12004.82|12004.82|12004.82|12004.82|0
1631104430000|2021-09-08 12:33:50|12003.82|12003.82|12004.06|12004.06|12004.06|12004.06|12003.82|12003.82|0
1631104480000|2021-09-08 12:34:40|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|12003.58|0
1631104500000|2021-09-08 12:35:00|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|12002.35|0
1631104510000|2021-09-08 12:35:10|12002.13|12002.13|12000.9|12000.9|12002.13|12002.13|12000.9|12000.9|0
1631104530000|2021-09-08 12:35:30|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|12000.68|0
1631104570000|2021-09-08 12:36:10|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|12001.91|0
1631104580000|2021-09-08 12:36:20|12002.15|12002.15|12002.15|12002.15|12002.15|12002.15|12002.15|12002.15|0
1631104620000|2021-09-08 12:37:00|12003.16|12003.16|12002.68|12002.68|12003.51|12003.51|12002.51|12002.51|0
1631104630000|2021-09-08 12:37:10|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|12002.32|0
1631104640000|2021-09-08 12:37:20|11999.31|11999.31|12002.54|12002.54|12002.54|12002.54|11999.31|11999.31|0
1631104660000|2021-09-08 12:37:40|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|12002.46|0
1631104680000|2021-09-08 12:38:00|12002.11|12002.11|12001.1|12001.1|12002.11|12002.11|12001.1|12001.1|0
1631104690000|2021-09-08 12:38:10|12001.12|12001.12|12001.12|12001.12|12001.12|12001.12|12000.6|12000.6|0
1631104700000|2021-09-08 12:38:20|12002.12|12002.12|12002.16|12002.16|12002.16|12002.16|12002.12|12002.12|0
1631104710000|2021-09-08 12:38:30|12001.99|12001.99|12001.99|12001.99|12001.99|12001.99|12001.99|12001.99|0
1631104730000|2021-09-08 12:38:50|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|12001.82|0
1631104770000|2021-09-08 12:39:30|12001.58|12001.58|12001.99|12001.99|12001.99|12001.99|12001.58|12001.58|0
1631104780000|2021-09-08 12:39:40|12001.65|12001.65|12001.41|12001.41|12001.65|12001.65|12001.41|12001.41|0
1631104790000|2021-09-08 12:39:50|12001.19|12001.19|12002.03|12002.03|12002.03|12002.03|12001.19|12001.19|0
1631104800000|2021-09-08 12:40:00|12003.26|12003.26|12002.11|12002.11|12003.34|12003.34|12002.11|12002.11|0
1631104810000|2021-09-08 12:40:10|12002.17|12002.17|12002.22|12002.22|12002.22|12002.22|12002.17|12002.17|0
1631104820000|2021-09-08 12:40:20|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|12001.87|0
1631104860000|2021-09-08 12:41:00|12001.51|12001.51|12001.64|12001.64|12001.64|12001.64|12001.51|12001.51|0
1631104900000|2021-09-08 12:41:40|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|12001.7|0
1631104910000|2021-09-08 12:41:50|12002.7|12002.7|12002.85|12002.85|12003|12003|12002.65|12002.65|0
1631104920000|2021-09-08 12:42:00|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|12001.84|0
1631104950000|2021-09-08 12:42:30|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|12002.85|0
1631104970000|2021-09-08 12:42:50|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|12003.13|0
1631104980000|2021-09-08 12:43:00|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|12003.37|0
1631104990000|2021-09-08 12:43:10|12003.73|12003.73|12005.19|12005.19|12005.19|12005.19|12003.73|12003.73|0
1631105000000|2021-09-08 12:43:20|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|12004.78|0
1631105020000|2021-09-08 12:43:40|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|12004.43|0
1631105030000|2021-09-08 12:43:50|12004.63|12004.63|12004.74|12004.74|12004.84|12004.84|12004.63|12004.63|0
1631105040000|2021-09-08 12:44:00|12004.95|12004.95|12005.79|12005.79|12005.79|12005.79|12004.95|12004.95|0
1631105050000|2021-09-08 12:44:10|12005.38|12005.38|12005.77|12005.77|12005.77|12005.77|12005.38|12005.38|0
1631105080000|2021-09-08 12:44:40|12006.04|12006.04|12006.04|12006.04|12006.04|12006.04|12006.04|12006.04|0
1631105100000|2021-09-08 12:45:00|12005.68|12005.68|12006.21|12006.21|12006.21|12006.21|12005.68|12005.68|0
1631105130000|2021-09-08 12:45:30|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|12006.62|0
1631105150000|2021-09-08 12:45:50|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|12006.79|0
1631105160000|2021-09-08 12:46:00|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|12008.02|0
1631105170000|2021-09-08 12:46:10|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|12008.43|0
1631105220000|2021-09-08 12:47:00|12010.44|12010.44|12010.75|12010.75|12010.79|12010.79|12009.43|12009.43|0
1631105230000|2021-09-08 12:47:10|12009.75|12009.75|12009.64|12009.64|12009.75|12009.75|12009.64|12009.64|0
1631105240000|2021-09-08 12:47:20|12010.46|12010.46|12010.78|12010.78|12010.78|12010.78|12010.46|12010.46|0
1631105250000|2021-09-08 12:47:30|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|12010.94|0
1631105260000|2021-09-08 12:47:40|12011.2|12011.2|12011.2|12011.2|12011.2|12011.2|12011.2|12011.2|0
1631105270000|2021-09-08 12:47:50|12011.28|12011.28|12011.36|12011.36|12011.36|12011.36|12011.28|12011.28|0
1631105290000|2021-09-08 12:48:10|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|12010.83|0
1631105330000|2021-09-08 12:48:50|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|12011.83|0
1631105340000|2021-09-08 12:49:00|12010.83|12010.83|12016.58|12016.58|12016.58|12016.58|12010.83|12010.83|0
1631105350000|2021-09-08 12:49:10|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|12016.61|0
1631105360000|2021-09-08 12:49:20|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|12016.78|0
1631105380000|2021-09-08 12:49:40|12017.22|12017.22|12017.05|12017.05|12017.22|12017.22|12017.05|12017.05|0
1631105410000|2021-09-08 12:50:10|12017.31|12017.31|12017.31|12017.31|12017.31|12017.31|12017.31|12017.31|0
1631105420000|2021-09-08 12:50:20|12018.32|12018.32|12017.31|12017.31|12018.32|12018.32|12017.31|12017.31|0
1631105450000|2021-09-08 12:50:50|12016.9|12016.9|12016.47|12016.47|12016.9|12016.9|12016.47|12016.47|0
1631105460000|2021-09-08 12:51:00|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|12016.04|0
1631105470000|2021-09-08 12:51:10|12015.63|12015.63|12013.21|12013.21|12015.63|12015.63|12013.21|12013.21|0
1631105480000|2021-09-08 12:51:20|12014.44|12014.44|12014.09|12014.09|12014.44|12014.44|12014.09|12014.09|0
1631105490000|2021-09-08 12:51:30|12012.86|12012.86|12012.86|12012.86|12012.86|12012.86|12012.86|12012.86|0
1631105510000|2021-09-08 12:51:50|12013.27|12013.27|12013.05|12013.05|12013.27|12013.27|12013.05|12013.05|0
1631105520000|2021-09-08 12:52:00|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|12012.62|0
1631105530000|2021-09-08 12:52:10|12013.44|12013.44|12013.44|12013.44|12013.44|12013.44|12013.44|12013.44|0
1631105540000|2021-09-08 12:52:20|12012.9|12012.9|12012.37|12012.37|12012.9|12012.9|12012.37|12012.37|0
1631105550000|2021-09-08 12:52:30|12013.37|12013.37|12013.37|12013.37|12013.37|12013.37|12013.37|12013.37|0
1631105560000|2021-09-08 12:52:40|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|0
1631105570000|2021-09-08 12:52:50|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|12013.94|0
1631105590000|2021-09-08 12:53:10|12012.71|12012.71|12010.48|12010.48|12012.71|12012.71|12010.48|12010.48|0
1631105600000|2021-09-08 12:53:20|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|12010.65|0
1631105620000|2021-09-08 12:53:40|12009.64|12009.64|12010.65|12010.65|12010.65|12010.65|12009.64|12009.64|0
1631105630000|2021-09-08 12:53:50|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|0
1631105640000|2021-09-08 12:54:00|12008.55|12008.55|12007.86|12007.86|12008.55|12008.55|12007.45|12007.45|0
1631105650000|2021-09-08 12:54:10|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|12008.87|0
1631105670000|2021-09-08 12:54:30|12009.28|12009.28|12009.39|12009.39|12009.39|12009.39|12009.28|12009.28|0
1631105680000|2021-09-08 12:54:40|12009.57|12009.57|12010.8|12010.8|12010.8|12010.8|12009.57|12009.57|0
1631105690000|2021-09-08 12:54:50|12010.64|12010.64|12010.99|12010.99|12010.99|12010.99|12010.64|12010.64|0
1631105700000|2021-09-08 12:55:00|12011.15|12011.15|12011.15|12011.15|12011.15|12011.15|12011.15|12011.15|0
1631105710000|2021-09-08 12:55:10|12011.32|12011.32|12011.8|12011.8|12011.8|12011.8|12011.32|12011.32|0
1631105720000|2021-09-08 12:55:20|12013.03|12013.03|12013.19|12013.19|12013.19|12013.19|12012.95|12012.95|0
1631105730000|2021-09-08 12:55:30|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|12014.19|0
1631105740000|2021-09-08 12:55:40|12013.93|12013.93|12013.93|12013.93|12013.93|12013.93|12013.93|12013.93|0
1631105750000|2021-09-08 12:55:50|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|12013.6|0
1631105770000|2021-09-08 12:56:10|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|12013.69|0
1631105790000|2021-09-08 12:56:30|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|12013.73|0
1631105820000|2021-09-08 12:57:00|12014.16|12014.16|12015.16|12015.16|12015.16|12015.16|12014.16|12014.16|0
1631105830000|2021-09-08 12:57:10|12014.51|12014.51|12014.29|12014.29|12014.51|12014.51|12014.29|12014.29|0
1631105840000|2021-09-08 12:57:20|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|12014.4|0
1631105850000|2021-09-08 12:57:30|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|12015.1|0
1631105860000|2021-09-08 12:57:40|12012.87|12012.87|12011.86|12011.86|12012.87|12012.87|12011.86|12011.86|0
1631105870000|2021-09-08 12:57:50|12011.43|12011.43|12011.43|12011.43|12011.43|12011.43|12011.43|12011.43|0
1631105880000|2021-09-08 12:58:00|12010.2|12010.2|12010.2|12010.2|12010.2|12010.2|12010.2|12010.2|0
1631105910000|2021-09-08 12:58:30|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|12010.27|0
1631105920000|2021-09-08 12:58:40|12011.09|12011.09|12011.31|12011.31|12011.31|12011.31|12011.09|12011.09|0
1631105940000|2021-09-08 12:59:00|12011.52|12011.52|12011.9|12011.9|12011.9|12011.9|12011.52|12011.52|0
1631105950000|2021-09-08 12:59:10|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|12011.68|0
1631105970000|2021-09-08 12:59:30|12011.52|12011.52|12011.68|12011.68|12011.68|12011.68|12011.52|12011.52|0
1631105980000|2021-09-08 12:59:40|12011.46|12011.46|12012.47|12012.47|12012.47|12012.47|12011.46|12011.46|0
1631105990000|2021-09-08 12:59:50|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|12012.68|0
1631106000000|2021-09-08 13:00:00|12012.27|12012.27|12015.19|12015.19|12015.19|12015.19|12012.27|12012.27|0
1631106010000|2021-09-08 13:00:10|12014.78|12014.78|12013.55|12013.55|12014.78|12014.78|12013.55|12013.55|0
1631106020000|2021-09-08 13:00:20|12013.76|12013.76|12013.76|12013.76|12013.76|12013.76|12013.76|12013.76|0
1631106030000|2021-09-08 13:00:30|12013.85|12013.85|12013.23|12013.23|12013.85|12013.85|12013.23|12013.23|0
1631106070000|2021-09-08 13:01:10|12012.87|12012.87|12012.63|12012.63|12012.87|12012.87|12012.01|12012.01|0
1631106080000|2021-09-08 13:01:20|12012.85|12012.85|12013.06|12013.06|12013.06|12013.06|12012.85|12012.85|0
1631106110000|2021-09-08 13:01:50|12014.29|12014.29|12014.53|12014.53|12014.53|12014.53|12014.29|12014.29|0
1631106120000|2021-09-08 13:02:00|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|12014.45|0
1631106140000|2021-09-08 13:02:20|12014.72|12014.72|12014.72|12014.72|12014.72|12014.72|12014.72|12014.72|0
1631106150000|2021-09-08 13:02:30|12013.91|12013.91|12014.41|12014.41|12014.41|12014.41|12013.91|12013.91|0
1631106170000|2021-09-08 13:02:50|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|12015.64|0
1631106200000|2021-09-08 13:03:20|12014.99|12014.99|12014.78|12014.78|12014.99|12014.99|12014.78|12014.78|0
1631106210000|2021-09-08 13:03:30|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|12014.34|0
1631106220000|2021-09-08 13:03:40|12014.61|12014.61|12014.45|12014.45|12014.61|12014.61|12014.45|12014.45|0
1631106230000|2021-09-08 13:03:50|12014.53|12014.53|12017.47|12017.47|12017.47|12017.47|12014.53|12014.53|0
1631106240000|2021-09-08 13:04:00|12017.63|12017.63|12017.47|12017.47|12017.63|12017.63|12017.47|12017.47|0
1631106270000|2021-09-08 13:04:30|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|12017.25|0
1631106290000|2021-09-08 13:04:50|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|12017.47|0
1631106300000|2021-09-08 13:05:00|12018.47|12018.47|12018.95|12018.95|12019.01|12019.01|12018.47|12018.47|0
1631106320000|2021-09-08 13:05:20|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|12018.76|0
1631106330000|2021-09-08 13:05:30|12018.41|12018.41|12018.62|12018.62|12018.62|12018.62|12018.19|12018.19|0
1631106340000|2021-09-08 13:05:40|12018.78|12018.78|12022.7|12022.7|12022.7|12022.7|12018.7|12018.7|0
1631106350000|2021-09-08 13:05:50|12022.63|12022.63|12023.87|12023.87|12024.04|12024.04|12022.63|12022.63|0
1631106360000|2021-09-08 13:06:00|12023.51|12023.51|12026.27|12026.27|12026.27|12026.27|12023.25|12023.25|0
1631106370000|2021-09-08 13:06:10|12027.5|12027.5|12024.56|12024.56|12027.5|12027.5|12024.56|12024.56|0
1631106380000|2021-09-08 13:06:20|12025.37|12025.37|12027.94|12027.94|12027.94|12027.94|12025.37|12025.37|0
1631106400000|2021-09-08 13:06:40|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|12027.51|0
1631106410000|2021-09-08 13:06:50|12027.27|12027.27|12027.1|12027.1|12027.27|12027.27|12027.1|12027.1|0
1631106420000|2021-09-08 13:07:00|12026.93|12026.93|12025.39|12025.39|12026.93|12026.93|12025.39|12025.39|0
1631106430000|2021-09-08 13:07:10|12026.4|12026.4|12026.4|12026.4|12026.4|12026.4|12026.4|12026.4|0
1631106440000|2021-09-08 13:07:20|12026.62|12026.62|12026.62|12026.62|12026.62|12026.62|12026.62|12026.62|0
1631106450000|2021-09-08 13:07:30|12026.4|12026.4|12026.18|12026.18|12026.4|12026.4|12026.18|12026.18|0
1631106480000|2021-09-08 13:08:00|12026.35|12026.35|12026.35|12026.35|12026.35|12026.35|12026.35|12026.35|0
1631106490000|2021-09-08 13:08:10|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|12026.07|0
1631106510000|2021-09-08 13:08:30|12025.85|12025.85|12026.85|12026.85|12026.85|12026.85|12025.85|12025.85|0
1631106520000|2021-09-08 13:08:40|12027.29|12027.29|12027.29|12027.29|12027.29|12027.29|12027.29|12027.29|0
1631106530000|2021-09-08 13:08:50|12026.85|12026.85|12026.85|12026.85|12026.85|12026.85|12026.85|12026.85|0
1631106560000|2021-09-08 13:09:20|12027.86|12027.86|12027.5|12027.5|12027.86|12027.86|12027.5|12027.5|0
1631106580000|2021-09-08 13:09:40|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|12027.91|0
1631106590000|2021-09-08 13:09:50|12027.83|12027.83|12027.68|12027.68|12027.83|12027.83|12027.68|12027.68|0
1631106600000|2021-09-08 13:10:00|12027.6|12027.6|12027.68|12027.68|12027.68|12027.68|12027.6|12027.6|0
1631106610000|2021-09-08 13:10:10|12028.29|12028.29|12027.94|12027.94|12028.29|12028.29|12027.94|12027.94|0
1631106620000|2021-09-08 13:10:20|12028.14|12028.14|12028.14|12028.14|12028.14|12028.14|12028.14|12028.14|0
1631106630000|2021-09-08 13:10:30|12027.92|12027.92|12027.92|12027.92|12027.92|12027.92|12027.92|12027.92|0
1631106650000|2021-09-08 13:10:50|12028.1|12028.1|12029.1|12029.1|12029.1|12029.1|12028.1|12028.1|0
1631106660000|2021-09-08 13:11:00|12029.34|12029.34|12029.51|12029.51|12029.51|12029.51|12029.34|12029.34|0
1631106690000|2021-09-08 13:11:30|12029.16|12029.16|12027.14|12027.14|12029.16|12029.16|12027.14|12027.14|0
1631106700000|2021-09-08 13:11:40|12026.74|12026.74|12026.74|12026.74|12026.74|12026.74|12026.74|12026.74|0
1631106710000|2021-09-08 13:11:50|12026.95|12026.95|12027.19|12027.19|12027.6|12027.6|12026.95|12026.95|0
1631106720000|2021-09-08 13:12:00|12026.19|12026.19|12027.19|12027.19|12027.19|12027.19|12026.19|12026.19|0
1631106730000|2021-09-08 13:12:10|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|12028.2|0
1631106740000|2021-09-08 13:12:20|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|12027.79|0
1631106750000|2021-09-08 13:12:30|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|12027.36|0
1631106760000|2021-09-08 13:12:40|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|12027.14|0
1631106770000|2021-09-08 13:12:50|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|12026.73|0
1631106780000|2021-09-08 13:13:00|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|12026.55|0
1631106790000|2021-09-08 13:13:10|12026.39|12026.39|12026.17|12026.17|12026.39|12026.39|12026.17|12026.17|0
1631106810000|2021-09-08 13:13:30|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|12026.42|0
1631106820000|2021-09-08 13:13:40|12026.26|12026.26|12025.25|12025.25|12026.26|12026.26|12025.25|12025.25|0
1631106830000|2021-09-08 13:13:50|12025.2|12025.2|12025.18|12025.18|12025.2|12025.2|12025.18|12025.18|0
1631106840000|2021-09-08 13:14:00|12024.82|12024.82|12024.94|12024.94|12024.94|12024.94|12024.59|12024.59|0
1631106860000|2021-09-08 13:14:20|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|12025.38|0
1631106870000|2021-09-08 13:14:30|12025.02|12025.02|12025.02|12025.02|12025.02|12025.02|12025.02|12025.02|0
1631106880000|2021-09-08 13:14:40|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|12025.56|0
1631106890000|2021-09-08 13:14:50|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|12025.29|0
1631106900000|2021-09-08 13:15:00|12025.51|12025.51|12025.29|12025.29|12025.51|12025.51|12025.29|12025.29|0
1631106910000|2021-09-08 13:15:10|12025.07|12025.07|12026.43|12026.43|12026.43|12026.43|12025.07|12025.07|0
1631106920000|2021-09-08 13:15:20|12026.79|12026.79|12026.79|12026.79|12027.14|12027.14|12026.79|12026.79|0
1631106980000|2021-09-08 13:16:20|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|12026.43|0
1631106990000|2021-09-08 13:16:30|12026.02|12026.02|12026.11|12026.11|12026.32|12026.32|12025.81|12025.81|0
1631107000000|2021-09-08 13:16:40|12027.11|12027.11|12027.04|12027.04|12027.11|12027.11|12027.04|12027.04|0
1631107010000|2021-09-08 13:16:50|12027.21|12027.21|12027.21|12027.21|12027.21|12027.21|12027.21|12027.21|0
1631107020000|2021-09-08 13:17:00|12026.97|12026.97|12025.7|12025.7|12026.97|12026.97|12025.7|12025.7|0
1631107030000|2021-09-08 13:17:10|12025.54|12025.54|12024.54|12024.54|12025.54|12025.54|12024.54|12024.54|0
1631107050000|2021-09-08 13:17:30|12024.32|12024.32|12023.84|12023.84|12024.32|12024.32|12023.84|12023.84|0
1631107060000|2021-09-08 13:17:40|12023.63|12023.63|12023.41|12023.41|12023.63|12023.63|12023.41|12023.41|0
1631107070000|2021-09-08 13:17:50|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|12023.63|0
1631107080000|2021-09-08 13:18:00|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|12022.4|0
1631107090000|2021-09-08 13:18:10|12023.4|12023.4|12023.4|12023.4|12023.4|12023.4|12023.4|12023.4|0
1631107100000|2021-09-08 13:18:20|12022.74|12022.74|12021.74|12021.74|12022.74|12022.74|12021.74|12021.74|0
1631107110000|2021-09-08 13:18:30|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|12021.68|0
1631107130000|2021-09-08 13:18:50|12022.39|12022.39|12023.39|12023.39|12023.39|12023.39|12022.39|12022.39|0
1631107150000|2021-09-08 13:19:10|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|12023.8|0
1631107180000|2021-09-08 13:19:40|12022.8|12022.8|12022.72|12022.72|12022.8|12022.8|12022.72|12022.72|0
1631107190000|2021-09-08 13:19:50|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|12021.71|0
1631107200000|2021-09-08 13:20:00|12021.5|12021.5|12020.49|12020.49|12021.5|12021.5|12020.49|12020.49|0
1631107210000|2021-09-08 13:20:10|12020.06|12020.06|12018.66|12018.66|12020.06|12020.06|12018.49|12018.49|0
1631107220000|2021-09-08 13:20:20|12018.74|12018.74|12018.58|12018.58|12018.82|12018.82|12018.58|12018.58|0
1631107230000|2021-09-08 13:20:30|12018.01|12018.01|12018.01|12018.01|12018.01|12018.01|12018.01|12018.01|0
1631107240000|2021-09-08 13:20:40|12019.02|12019.02|12019.45|12019.45|12019.45|12019.45|12019.02|12019.02|0
1631107250000|2021-09-08 13:20:50|12019.51|12019.51|12019.26|12019.26|12019.62|12019.62|12019.26|12019.26|0
1631107260000|2021-09-08 13:21:00|12019.62|12019.62|12019.75|12019.75|12019.75|12019.75|12019.4|12019.4|0
1631107270000|2021-09-08 13:21:10|12019.4|12019.4|12019.4|12019.4|12019.4|12019.4|12019.4|12019.4|0
1631107290000|2021-09-08 13:21:30|12019.18|12019.18|12019.89|12019.89|12019.89|12019.89|12019.18|12019.18|0
1631107320000|2021-09-08 13:22:00|12020.02|12020.02|12021.57|12021.57|12021.57|12021.57|12020.02|12020.02|0
1631107330000|2021-09-08 13:22:10|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|12021.37|0
1631107350000|2021-09-08 13:22:30|12022.37|12022.37|12022.71|12022.71|12022.71|12022.71|12022.37|12022.37|0
1631107360000|2021-09-08 13:22:40|12023.15|12023.15|12023.48|12023.48|12023.48|12023.48|12023.15|12023.15|0
1631107370000|2021-09-08 13:22:50|12023.63|12023.63|12023.55|12023.55|12023.63|12023.63|12023.55|12023.55|0
1631107380000|2021-09-08 13:23:00|12023.38|12023.38|12022.9|12022.9|12023.38|12023.38|12022.9|12022.9|0
1631107390000|2021-09-08 13:23:10|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|12022.68|0
1631107410000|2021-09-08 13:23:30|12022.48|12022.48|12021.66|12021.66|12022.48|12022.48|12021.66|12021.66|0
1631107420000|2021-09-08 13:23:40|12021.31|12021.31|12019.89|12019.89|12021.31|12021.31|12019.89|12019.89|0
1631107430000|2021-09-08 13:23:50|12019.33|12019.33|12019.24|12019.24|12019.33|12019.33|12019.24|12019.24|0
1631107440000|2021-09-08 13:24:00|12019.03|12019.03|12019.46|12019.46|12019.46|12019.46|12019.03|12019.03|0
1631107450000|2021-09-08 13:24:10|12020.47|12020.47|12020.47|12020.47|12020.47|12020.47|12020.47|12020.47|0
1631107460000|2021-09-08 13:24:20|12020.25|12020.25|12020.25|12020.25|12020.25|12020.25|12020.04|12020.04|0
1631107500000|2021-09-08 13:25:00|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|12019.9|0
1631107520000|2021-09-08 13:25:20|12020.9|12020.9|12021.33|12021.33|12021.33|12021.33|12020.9|12020.9|0
1631107540000|2021-09-08 13:25:40|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|12021.31|0
1631107560000|2021-09-08 13:26:00|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|12021.08|0
1631107580000|2021-09-08 13:26:20|12020.65|12020.65|12021.88|12021.88|12021.88|12021.88|12020.65|12020.65|0
1631107600000|2021-09-08 13:26:40|12022.88|12022.88|12022.85|12022.85|12022.88|12022.88|12022.85|12022.85|0
1631107610000|2021-09-08 13:26:50|12022.84|12022.84|12022.84|12022.84|12022.84|12022.84|12022.84|12022.84|0
1631107620000|2021-09-08 13:27:00|12022.82|12022.82|12021.85|12021.85|12022.86|12022.86|12021.85|12021.85|0
1631107630000|2021-09-08 13:27:10|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|12021.49|0
1631107640000|2021-09-08 13:27:20|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|12021.7|0
1631107650000|2021-09-08 13:27:30|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|12021.46|0
1631107660000|2021-09-08 13:27:40|12021.22|12021.22|12020.98|12020.98|12021.22|12021.22|12020.98|12020.98|0
1631107680000|2021-09-08 13:28:00|12021.33|12021.33|12020.95|12020.95|12021.69|12021.69|12020.95|12020.95|0
1631107690000|2021-09-08 13:28:10|12022.19|12022.19|12021.48|12021.48|12022.19|12022.19|12021.48|12021.48|0
1631107700000|2021-09-08 13:28:20|12021.27|12021.27|12021.48|12021.48|12021.48|12021.48|12021.27|12021.27|0
1631107720000|2021-09-08 13:28:40|12021.21|12021.21|12019.76|12019.76|12021.34|12021.34|12019.76|12019.76|0
1631107730000|2021-09-08 13:28:50|12019.68|12019.68|12019.33|12019.33|12019.68|12019.68|12019.33|12019.33|0
1631107740000|2021-09-08 13:29:00|12019.94|12019.94|12020.66|12020.66|12020.66|12020.66|12019.94|12019.94|0
1631107750000|2021-09-08 13:29:10|12020.45|12020.45|12020.21|12020.21|12020.45|12020.45|12020.21|12020.21|0
1631107760000|2021-09-08 13:29:20|12020.01|12020.01|12019.81|12019.81|12020.01|12020.01|12019.81|12019.81|0
1631107770000|2021-09-08 13:29:30|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|12020.02|0
1631107780000|2021-09-08 13:29:40|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|12019.67|0
1631107790000|2021-09-08 13:29:50|12019.45|12019.45|12018.75|12018.75|12019.45|12019.45|12018.75|12018.75|0
1631107800000|2021-09-08 13:30:00|12018.77|12018.77|12019.42|12019.42|12019.42|12019.42|12018.77|12018.77|0
1631107810000|2021-09-08 13:30:10|12019.77|12019.77|12019.99|12019.99|12019.99|12019.99|12019.77|12019.77|0
1631107820000|2021-09-08 13:30:20|12020.2|12020.2|12020.61|12020.61|12020.61|12020.61|12020.2|12020.2|0
1631107830000|2021-09-08 13:30:30|12020.78|12020.78|12019.18|12019.18|12020.95|12020.95|12019.18|12019.18|0
1631107840000|2021-09-08 13:30:40|12017.96|12017.96|12017.31|12017.31|12017.96|12017.96|12017.31|12017.31|0
1631107850000|2021-09-08 13:30:50|12017.52|12017.52|12016.33|12016.33|12017.86|12017.86|12016.33|12016.33|0
1631107860000|2021-09-08 13:31:00|12015.92|12015.92|12014.44|12014.44|12015.92|12015.92|12014.44|12014.44|0
1631107870000|2021-09-08 13:31:10|12013.21|12013.21|12012.8|12012.8|12013.21|12013.21|12012.8|12012.8|0
1631107880000|2021-09-08 13:31:20|12012.44|12012.44|12011.96|12011.96|12012.44|12012.44|12011.96|12011.96|0
1631107890000|2021-09-08 13:31:30|12011.81|12011.81|12012.94|12012.94|12013.13|12013.13|12011.81|12011.81|0
1631107900000|2021-09-08 13:31:40|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|12012.53|0
1631107910000|2021-09-08 13:31:50|12011.3|12011.3|12008.06|12008.06|12011.3|12011.3|12008.06|12008.06|0
1631107920000|2021-09-08 13:32:00|12007.65|12007.65|12006.19|12006.19|12007.65|12007.65|12004.96|12004.96|0
1631107930000|2021-09-08 13:32:10|12005.92|12005.92|12005.44|12005.44|12005.92|12005.92|12005.44|12005.44|0
1631107940000|2021-09-08 13:32:20|12005.61|12005.61|12005.78|12005.78|12005.78|12005.78|12005.61|12005.61|0
1631107960000|2021-09-08 13:32:40|12006.78|12006.78|12008.22|12008.22|12008.22|12008.22|12006.78|12006.78|0
1631107970000|2021-09-08 13:32:50|12008.58|12008.58|12010.42|12010.42|12010.42|12010.42|12008.58|12008.58|0
1631107980000|2021-09-08 13:33:00|12010.59|12010.59|12009.86|12009.86|12010.59|12010.59|12009.86|12009.86|0
1631107990000|2021-09-08 13:33:10|12008.85|12008.85|12007.85|12007.85|12008.85|12008.85|12007.85|12007.85|0
1631108010000|2021-09-08 13:33:30|12006.62|12006.62|12005.39|12005.39|12006.62|12006.62|12005.39|12005.39|0
1631108020000|2021-09-08 13:33:40|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|12004.38|0
1631108030000|2021-09-08 13:33:50|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|12003.56|0
1631108060000|2021-09-08 13:34:20|12003.42|12003.42|12002.6|12002.6|12003.42|12003.42|12002.6|12002.6|0
1631108070000|2021-09-08 13:34:30|12003.04|12003.04|12003.45|12003.45|12003.45|12003.45|12002.82|12002.82|0
1631108080000|2021-09-08 13:34:40|12002.91|12002.91|12004.92|12004.92|12004.92|12004.92|12002.91|12002.91|0
1631108090000|2021-09-08 13:34:50|12005.93|12005.93|12006.06|12006.06|12006.06|12006.06|12005.93|12005.93|0
1631108100000|2021-09-08 13:35:00|12006.23|12006.23|12005.16|12005.16|12006.23|12006.23|12005.01|12005.01|0
1631108110000|2021-09-08 13:35:10|12005.24|12005.24|12005.65|12005.65|12005.65|12005.65|12005.24|12005.24|0
1631108120000|2021-09-08 13:35:20|12005.86|12005.86|12004.86|12004.86|12005.86|12005.86|12004.86|12004.86|0
1631108130000|2021-09-08 13:35:30|12005.29|12005.29|12006.16|12006.16|12006.16|12006.16|12005.29|12005.29|0
1631108140000|2021-09-08 13:35:40|12006.36|12006.36|12009.72|12009.72|12009.72|12009.72|12006.36|12006.36|0
1631108150000|2021-09-08 13:35:50|12010.96|12010.96|12009.6|12009.6|12010.96|12010.96|12009.6|12009.6|0
1631108160000|2021-09-08 13:36:00|12009.67|12009.67|12007.08|12007.08|12009.67|12009.67|12007.08|12007.08|0
1631108170000|2021-09-08 13:36:10|12006.26|12006.26|12002.85|12002.85|12006.26|12006.26|12002.85|12002.85|0
1631108180000|2021-09-08 13:36:20|12003.86|12003.86|12003.54|12003.54|12004.62|12004.62|12003.54|12003.54|0
1631108190000|2021-09-08 13:36:30|12002.31|12002.31|12001.08|12001.08|12002.31|12002.31|12001.08|12001.08|0
1631108200000|2021-09-08 13:36:40|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|12000.67|0
1631108210000|2021-09-08 13:36:50|12003.68|12003.68|12008.69|12008.69|12008.69|12008.69|12003.68|12003.68|0
1631108220000|2021-09-08 13:37:00|12009.7|12009.7|12010.82|12010.82|12010.82|12010.82|12009.59|12009.59|0
1631108230000|2021-09-08 13:37:10|12010.66|12010.66|12010.46|12010.46|12010.66|12010.66|12010.45|12010.45|0
1631108240000|2021-09-08 13:37:20|12010.68|12010.68|12009.68|12009.68|12010.68|12010.68|12009.68|12009.68|0
1631108250000|2021-09-08 13:37:30|12008.67|12008.67|12009.56|12009.56|12009.56|12009.56|12008.67|12008.67|0
1631108260000|2021-09-08 13:37:40|12008.33|12008.33|12008.33|12008.33|12008.33|12008.33|12008.33|12008.33|0
1631108280000|2021-09-08 13:38:00|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|12008.57|0
1631108290000|2021-09-08 13:38:10|12009|12009|12009.37|12009.37|12009.37|12009.37|12009|12009|0
1631108300000|2021-09-08 13:38:20|12009.89|12009.89|12010.06|12010.06|12010.06|12010.06|12009.89|12009.89|0
1631108310000|2021-09-08 13:38:30|12012.07|12012.07|12015.35|12015.35|12015.48|12015.48|12012.07|12012.07|0
1631108320000|2021-09-08 13:38:40|12015.61|12015.61|12015.61|12015.61|12015.61|12015.61|12015.61|12015.61|0
1631108330000|2021-09-08 13:38:50|12015.39|12015.39|12015.31|12015.31|12015.39|12015.39|12015.31|12015.31|0
1631108340000|2021-09-08 13:39:00|12015.1|12015.1|12014.69|12014.69|12015.1|12015.1|12014.69|12014.69|0
1631108350000|2021-09-08 13:39:10|12015.92|12015.92|12019.24|12019.24|12019.24|12019.24|12015.92|12015.92|0
1631108360000|2021-09-08 13:39:20|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|12019.38|0
1631108380000|2021-09-08 13:39:40|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|12019.69|0
1631108400000|2021-09-08 13:40:00|12019.28|12019.28|12018.94|12018.94|12019.28|12019.28|12018.7|12018.7|0
1631108410000|2021-09-08 13:40:10|12019.29|12019.29|12019.69|12019.69|12019.77|12019.77|12019.29|12019.29|0
1631108430000|2021-09-08 13:40:30|12020.51|12020.51|12019.99|12019.99|12020.51|12020.51|12019.99|12019.99|0
1631108440000|2021-09-08 13:40:40|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|12018.99|0
1631108460000|2021-09-08 13:41:00|12018.77|12018.77|12018.56|12018.56|12018.77|12018.77|12018.56|12018.56|0
1631108470000|2021-09-08 13:41:10|12018.2|12018.2|12017.2|12017.2|12018.2|12018.2|12017.2|12017.2|0
1631108480000|2021-09-08 13:41:20|12017.03|12017.03|12015.8|12015.8|12017.03|12017.03|12015.8|12015.8|0
1631108490000|2021-09-08 13:41:30|12015.56|12015.56|12014.24|12014.24|12015.56|12015.56|12014.24|12014.24|0
1631108500000|2021-09-08 13:41:40|12014.37|12014.37|12013.73|12013.73|12014.37|12014.37|12013.73|12013.73|0
1631108520000|2021-09-08 13:42:00|12013.51|12013.51|12012.1|12012.1|12013.51|12013.51|12012.1|12012.1|0
1631108530000|2021-09-08 13:42:10|12012.31|12012.31|12016.72|12016.72|12016.72|12016.72|12012.31|12012.31|0
1631108550000|2021-09-08 13:42:30|12016.8|12016.8|12017.01|12017.01|12017.01|12017.01|12016.8|12016.8|0
1631108560000|2021-09-08 13:42:40|12016.8|12016.8|12016.58|12016.58|12016.8|12016.8|12016.58|12016.58|0
1631108570000|2021-09-08 13:42:50|12016.8|12016.8|12016.93|12016.93|12016.93|12016.93|12016.8|12016.8|0
1631108580000|2021-09-08 13:43:00|12016.72|12016.72|12016.72|12016.72|12016.72|12016.72|12016.72|12016.72|0
1631108590000|2021-09-08 13:43:10|12015.71|12015.71|12015.71|12015.71|12015.71|12015.71|12015.71|12015.71|0
1631108600000|2021-09-08 13:43:20|12014.71|12014.71|12014.02|12014.02|12014.78|12014.78|12014.02|12014.02|0
1631108630000|2021-09-08 13:43:50|12013.85|12013.85|12013.85|12013.85|12013.85|12013.85|12013.85|12013.85|0
1631108640000|2021-09-08 13:44:00|12013.58|12013.58|12014.24|12014.24|12014.24|12014.24|12013.18|12013.18|0
1631108660000|2021-09-08 13:44:20|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|12015.25|0
1631108670000|2021-09-08 13:44:30|12015.09|12015.09|12015.05|12015.05|12015.09|12015.09|12015.05|12015.05|0
1631108690000|2021-09-08 13:44:50|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|12014.7|0
1631108700000|2021-09-08 13:45:00|12014.39|12014.39|12014.15|12014.15|12014.39|12014.39|12014.15|12014.15|0
1631108710000|2021-09-08 13:45:10|12013.8|12013.8|12015.79|12015.79|12015.79|12015.79|12013.8|12013.8|0
1631108730000|2021-09-08 13:45:30|12017.02|12017.02|12016.24|12016.24|12017.02|12017.02|12016.24|12016.24|0
1631108740000|2021-09-08 13:45:40|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|12016.02|0
1631108750000|2021-09-08 13:45:50|12015.51|12015.51|12015.29|12015.29|12015.51|12015.51|12015.29|12015.29|0
1631108760000|2021-09-08 13:46:00|12014.94|12014.94|12015.15|12015.15|12015.15|12015.15|12014.94|12014.94|0
1631108780000|2021-09-08 13:46:20|12015.97|12015.97|12016.24|12016.24|12016.24|12016.24|12015.97|12015.97|0
1631108790000|2021-09-08 13:46:30|12015.01|12015.01|12014.07|12014.07|12015.01|12015.01|12014.07|12014.07|0
1631108810000|2021-09-08 13:46:50|12013.06|12013.06|12012.06|12012.06|12013.06|12013.06|12012.06|12012.06|0
1631108820000|2021-09-08 13:47:00|12011.92|12011.92|12011.05|12011.05|12011.92|12011.92|12010.92|12010.92|0
1631108830000|2021-09-08 13:47:10|12010.05|12010.05|12012.54|12012.54|12012.54|12012.54|12010.05|12010.05|0
1631108840000|2021-09-08 13:47:20|12012.33|12012.33|12012.27|12012.27|12013.27|12013.27|12012.27|12012.27|0
1631108850000|2021-09-08 13:47:30|12012.01|12012.01|12010.78|12010.78|12012.01|12012.01|12010.78|12010.78|0
1631108860000|2021-09-08 13:47:40|12010.51|12010.51|12008.92|12008.92|12010.51|12010.51|12008.92|12008.92|0
1631108870000|2021-09-08 13:47:50|12008.39|12008.39|12007.79|12007.79|12008.39|12008.39|12007.79|12007.79|0
1631108880000|2021-09-08 13:48:00|12007.87|12007.87|12005.29|12005.29|12007.87|12007.87|12005.29|12005.29|0
1631108890000|2021-09-08 13:48:10|12005.05|12005.05|12006.64|12006.64|12006.64|12006.64|12005.05|12005.05|0
1631108900000|2021-09-08 13:48:20|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|12006.42|0
1631108920000|2021-09-08 13:48:40|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|12006.64|0
1631108940000|2021-09-08 13:49:00|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|12007.64|0
1631108960000|2021-09-08 13:49:20|12006.41|12006.41|12005.41|12005.41|12006.41|12006.41|12005.41|12005.41|0
1631108970000|2021-09-08 13:49:30|12005.33|12005.33|12004.93|12004.93|12005.33|12005.33|12003.7|12003.7|0
1631108980000|2021-09-08 13:49:40|12004.69|12004.69|12003.64|12003.64|12004.69|12004.69|12003.64|12003.64|0
1631108990000|2021-09-08 13:49:50|12001.18|12001.18|11996.83|11996.83|12001.18|12001.18|11996.83|11996.83|0
1631109000000|2021-09-08 13:50:00|11998.06|11998.06|11999.66|11999.66|11999.66|11999.66|11998.06|11998.06|0
1631109010000|2021-09-08 13:50:10|12000.01|12000.01|12000.17|12000.17|12000.23|12000.23|12000.01|12000.01|0
1631109020000|2021-09-08 13:50:20|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|12001.4|0
1631109030000|2021-09-08 13:50:30|12001|12001|12000.54|12000.54|12001|12001|12000.54|12000.54|0
1631109040000|2021-09-08 13:50:40|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|12000.13|0
1631109050000|2021-09-08 13:50:50|11999.98|11999.98|11998.37|11998.37|11999.98|11999.98|11998.37|11998.37|0
1631109060000|2021-09-08 13:51:00|11998.15|11998.15|11997.72|11997.72|11998.15|11998.15|11997.72|11997.72|0
1631109070000|2021-09-08 13:51:10|11997.93|11997.93|11998.08|11998.08|11998.08|11998.08|11997.93|11997.93|0
1631109080000|2021-09-08 13:51:20|11998.33|11998.33|11998.08|11998.08|11998.33|11998.33|11997.87|11997.87|0
1631109090000|2021-09-08 13:51:30|11999.09|11999.09|12000.09|12000.09|12000.09|12000.09|11999.09|11999.09|0
1631109100000|2021-09-08 13:51:40|12001.1|12001.1|12001.33|12001.33|12001.33|12001.33|12001.1|12001.1|0
1631109120000|2021-09-08 13:52:00|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|12001.85|0
1631109130000|2021-09-08 13:52:10|12002.07|12002.07|12002.07|12002.07|12002.07|12002.07|12002.07|12002.07|0
1631109140000|2021-09-08 13:52:20|12002.5|12002.5|12002.71|12002.71|12002.71|12002.71|12002.5|12002.5|0
1631109150000|2021-09-08 13:52:30|12002.5|12002.5|12002.52|12002.52|12003.29|12003.29|12002.28|12002.28|0
1631109160000|2021-09-08 13:52:40|12002.74|12002.74|12000.66|12000.66|12002.74|12002.74|12000.66|12000.66|0
1631109170000|2021-09-08 13:52:50|11999.66|11999.66|11998.3|11998.3|11999.66|11999.66|11998.3|11998.3|0
1631109180000|2021-09-08 13:53:00|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|11998.52|0
1631109190000|2021-09-08 13:53:10|11997.51|11997.51|11996.28|11996.28|11997.51|11997.51|11996.28|11996.28|0
1631109200000|2021-09-08 13:53:20|11996.01|11996.01|11995.75|11995.75|11996.01|11996.01|11995.75|11995.75|0
1631109210000|2021-09-08 13:53:30|11995.92|11995.92|11995.92|11995.92|11995.92|11995.92|11995.92|11995.92|0
1631109240000|2021-09-08 13:54:00|11996.12|11996.12|11994.82|11994.82|11996.12|11996.12|11994.68|11994.68|0
1631109250000|2021-09-08 13:54:10|11994.58|11994.58|11995.51|11995.51|11995.59|11995.59|11994.58|11994.58|0
1631109260000|2021-09-08 13:54:20|11995.34|11995.34|11994.58|11994.58|11995.34|11995.34|11994.58|11994.58|0
1631109270000|2021-09-08 13:54:30|11994.42|11994.42|11994.42|11994.42|11994.42|11994.42|11994.42|11994.42|0
1631109280000|2021-09-08 13:54:40|11994.21|11994.21|11996.44|11996.44|11996.44|11996.44|11994.21|11994.21|0
1631109290000|2021-09-08 13:54:50|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|11996.61|0
1631109300000|2021-09-08 13:55:00|11997.43|11997.43|11997.43|11997.43|11997.43|11997.43|11997.43|11997.43|0
1631109310000|2021-09-08 13:55:10|11997.65|11997.65|11998.88|11998.88|11998.88|11998.88|11997.65|11997.65|0
1631109320000|2021-09-08 13:55:20|11998.52|11998.52|11998.88|11998.88|11998.88|11998.88|11998.52|11998.52|0
1631109340000|2021-09-08 13:55:40|11998.34|11998.34|11997.34|11997.34|11998.34|11998.34|11997.34|11997.34|0
1631109350000|2021-09-08 13:55:50|11997.69|11997.69|11998.7|11998.7|11998.7|11998.7|11997.69|11997.69|0
1631109360000|2021-09-08 13:56:00|11998.83|11998.83|11999.46|11999.46|11999.46|11999.46|11998.83|11998.83|0
1631109370000|2021-09-08 13:56:10|11999.54|11999.54|12001.99|12001.99|12001.99|12001.99|11999.54|11999.54|0
1631109380000|2021-09-08 13:56:20|12001.77|12001.77|12001.56|12001.56|12001.77|12001.77|12001.56|12001.56|0
1631109390000|2021-09-08 13:56:30|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|12002.04|0
1631109400000|2021-09-08 13:56:40|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|12001.52|0
1631109410000|2021-09-08 13:56:50|12001.44|12001.44|12001.38|12001.38|12001.44|12001.44|12001.36|12001.36|0
1631109420000|2021-09-08 13:57:00|12002.39|12002.39|12001.85|12001.85|12002.39|12002.39|12001.85|12001.85|0
1631109430000|2021-09-08 13:57:10|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|12001.63|0
1631109440000|2021-09-08 13:57:20|12001.8|12001.8|12001.57|12001.57|12001.8|12001.8|12001.57|12001.57|0
1631109450000|2021-09-08 13:57:30|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|12001.16|0
1631109480000|2021-09-08 13:58:00|12001.19|12001.19|12004.53|12004.53|12004.53|12004.53|12001.19|12001.19|0
1631109490000|2021-09-08 13:58:10|12004.49|12004.49|12007.23|12007.23|12007.23|12007.23|12003.46|12003.46|0
1631109500000|2021-09-08 13:58:20|12007.75|12007.75|12009.28|12009.28|12009.33|12009.33|12007.75|12007.75|0
1631109540000|2021-09-08 13:59:00|12010.35|12010.35|12013.89|12013.89|12013.89|12013.89|12010.35|12010.35|0
1631109550000|2021-09-08 13:59:10|12013.68|12013.68|12013.39|12013.39|12013.68|12013.68|12013.39|12013.39|0
1631109560000|2021-09-08 13:59:20|12013.59|12013.59|12013.69|12013.69|12013.69|12013.69|12013.59|12013.59|0
1631109570000|2021-09-08 13:59:30|12013.48|12013.48|12014.45|12014.45|12014.45|12014.45|12013.27|12013.27|0
1631109580000|2021-09-08 13:59:40|12014.47|12014.47|12015.99|12015.99|12015.99|12015.99|12014.47|12014.47|0
1631109590000|2021-09-08 13:59:50|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|12016.13|0
1631109600000|2021-09-08 14:00:00|12016.54|12016.54|12018.26|12018.26|12018.26|12018.26|12016.54|12016.54|0
1631109610000|2021-09-08 14:00:10|12018.47|12018.47|12018.47|12018.47|12018.47|12018.47|12018.47|12018.47|0
1631109630000|2021-09-08 14:00:30|12018.55|12018.55|12020.5|12020.5|12020.5|12020.5|12018.55|12018.55|0
1631109640000|2021-09-08 14:00:40|12020.68|12020.68|12021.02|12021.02|12021.02|12021.02|12020.68|12020.68|0
1631109650000|2021-09-08 14:00:50|12021.43|12021.43|12022.78|12022.78|12022.78|12022.78|12021.43|12021.43|0
1631109660000|2021-09-08 14:01:00|12023.32|12023.32|12024.21|12024.21|12024.21|12024.21|12023.32|12023.32|0
1631109670000|2021-09-08 14:01:10|12024.22|12024.22|12024.24|12024.24|12024.24|12024.24|12023.89|12023.89|0
1631109680000|2021-09-08 14:01:20|12025.25|12025.25|12025.03|12025.03|12025.25|12025.25|12025.03|12025.03|0
1631109690000|2021-09-08 14:01:30|12024.82|12024.82|12025.41|12025.41|12025.41|12025.41|12024.82|12024.82|0
1631109700000|2021-09-08 14:01:40|12025.19|12025.19|12025.6|12025.6|12025.6|12025.6|12025.19|12025.19|0
1631109710000|2021-09-08 14:01:50|12026.83|12026.83|12029.2|12029.2|12029.2|12029.2|12026.83|12026.83|0
1631109720000|2021-09-08 14:02:00|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|12028.19|0
1631109730000|2021-09-08 14:02:10|12029.2|12029.2|12028.08|12028.08|12029.2|12029.2|12028.08|12028.08|0
1631109740000|2021-09-08 14:02:20|12027.67|12027.67|12027.45|12027.45|12027.67|12027.67|12027.45|12027.45|0
1631109750000|2021-09-08 14:02:30|12027.29|12027.29|12028.88|12028.88|12028.88|12028.88|12027.29|12027.29|0
1631109760000|2021-09-08 14:02:40|12029.29|12029.29|12030.57|12030.57|12030.57|12030.57|12029.16|12029.16|0
1631109780000|2021-09-08 14:03:00|12030.31|12030.31|12029.12|12029.12|12030.31|12030.31|12028.88|12028.88|0
1631109790000|2021-09-08 14:03:10|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|0
1631109800000|2021-09-08 14:03:20|12028.27|12028.27|12028.1|12028.1|12028.27|12028.27|12028.1|12028.1|0
1631109810000|2021-09-08 14:03:30|12028.34|12028.34|12028.94|12028.94|12028.94|12028.94|12028.34|12028.34|0
1631109820000|2021-09-08 14:03:40|12028.81|12028.81|12028.89|12028.89|12029.02|12029.02|12028.81|12028.81|0
1631109840000|2021-09-08 14:04:00|12029.42|12029.42|12029.82|12029.82|12029.82|12029.82|12029.42|12029.42|0
1631109850000|2021-09-08 14:04:10|12030.33|12030.33|12031.75|12031.75|12031.75|12031.75|12030.33|12030.33|0
1631109860000|2021-09-08 14:04:20|12031.67|12031.67|12031.16|12031.16|12031.67|12031.67|12031.16|12031.16|0
1631109880000|2021-09-08 14:04:40|12032.39|12032.39|12036.7|12036.7|12036.91|12036.91|12032.39|12032.39|0
1631109910000|2021-09-08 14:05:10|12036.92|12036.92|12038.96|12038.96|12038.96|12038.96|12036.92|12036.92|0
1631109930000|2021-09-08 14:05:30|12038.65|12038.65|12038.65|12038.65|12038.65|12038.65|12038.65|12038.65|0
1631109940000|2021-09-08 14:05:40|12037.65|12037.65|12035.09|12035.09|12037.65|12037.65|12035.09|12035.09|0
1631109950000|2021-09-08 14:05:50|12036.1|12036.1|12035.88|12035.88|12036.1|12036.1|12035.88|12035.88|0
1631109960000|2021-09-08 14:06:00|12035.71|12035.71|12035.47|12035.47|12035.71|12035.71|12035.47|12035.47|0
1631109970000|2021-09-08 14:06:10|12035.26|12035.26|12034.47|12034.47|12035.26|12035.26|12034.25|12034.25|0
1631109980000|2021-09-08 14:06:20|12034.25|12034.25|12032.76|12032.76|12034.25|12034.25|12032.76|12032.76|0
1631109990000|2021-09-08 14:06:30|12033.76|12033.76|12033.33|12033.33|12033.76|12033.76|12033.33|12033.33|0
1631110000000|2021-09-08 14:06:40|12034.41|12034.41|12035.22|12035.22|12035.22|12035.22|12034.24|12034.24|0
1631110010000|2021-09-08 14:06:50|12036.45|12036.45|12036.45|12036.45|12036.45|12036.45|12036.45|12036.45|0
1631110020000|2021-09-08 14:07:00|12036.53|12036.53|12035.93|12035.93|12036.53|12036.53|12035.53|12035.53|0
1631110030000|2021-09-08 14:07:10|12035.67|12035.67|12036.38|12036.38|12036.59|12036.59|12035.59|12035.59|0
1631110040000|2021-09-08 14:07:20|12036.81|12036.81|12037.24|12037.24|12037.24|12037.24|12036.81|12036.81|0
1631110050000|2021-09-08 14:07:30|12037.03|12037.03|12037.1|12037.1|12037.1|12037.1|12037.03|12037.03|0
1631110080000|2021-09-08 14:08:00|12036.7|12036.7|12036.62|12036.62|12036.7|12036.7|12036.62|12036.62|0
1631110090000|2021-09-08 14:08:10|12036.41|12036.41|12036.33|12036.33|12036.41|12036.41|12036.33|12036.33|0
1631110100000|2021-09-08 14:08:20|12036.25|12036.25|12035.9|12035.9|12036.25|12036.25|12035.9|12035.9|0
1631110110000|2021-09-08 14:08:30|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|12036.12|0
1631110120000|2021-09-08 14:08:40|12035.9|12035.9|12036.31|12036.31|12036.31|12036.31|12035.9|12035.9|0
1631110130000|2021-09-08 14:08:50|12036.1|12036.1|12036.1|12036.1|12036.1|12036.1|12036.1|12036.1|0
1631110140000|2021-09-08 14:09:00|12035.09|12035.09|12030.68|12030.68|12035.09|12035.09|12030.68|12030.68|0
1631110150000|2021-09-08 14:09:10|12031.68|12031.68|12032.71|12032.71|12032.71|12032.71|12031.68|12031.68|0
1631110160000|2021-09-08 14:09:20|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|12033.72|0
1631110170000|2021-09-08 14:09:30|12034.43|12034.43|12035.78|12035.78|12035.78|12035.78|12034.43|12034.43|0
1631110180000|2021-09-08 14:09:40|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|12037.01|0
1631110190000|2021-09-08 14:09:50|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|12037.42|0
1631110200000|2021-09-08 14:10:00|12037.25|12037.25|12037.19|12037.19|12037.25|12037.25|12037.19|12037.19|0
1631110210000|2021-09-08 14:10:10|12036.98|12036.98|12037.18|12037.18|12037.18|12037.18|12036.98|12036.98|0
1631110220000|2021-09-08 14:10:20|12038.19|12038.19|12041.26|12041.26|12041.26|12041.26|12038.19|12038.19|0
1631110230000|2021-09-08 14:10:30|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|0
1631110240000|2021-09-08 14:10:40|12040.5|12040.5|12040.5|12040.5|12040.5|12040.5|12040.5|12040.5|0
1631110250000|2021-09-08 14:10:50|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|12040.03|0
1631110260000|2021-09-08 14:11:00|12039.81|12039.81|12039.46|12039.46|12039.81|12039.81|12039.46|12039.46|0
1631110270000|2021-09-08 14:11:10|12038.23|12038.23|12036.99|12036.99|12038.23|12038.23|12036.99|12036.99|0
1631110290000|2021-09-08 14:11:30|12036.75|12036.75|12037.75|12037.75|12037.75|12037.75|12036.75|12036.75|0
1631110310000|2021-09-08 14:11:50|12037.91|12037.91|12037.25|12037.25|12037.91|12037.91|12037.25|12037.25|0
1631110320000|2021-09-08 14:12:00|12037.04|12037.04|12034|12034|12037.04|12037.04|12034|12034|0
1631110330000|2021-09-08 14:12:10|12033.85|12033.85|12031.84|12031.84|12033.85|12033.85|12031.84|12031.84|0
1631110340000|2021-09-08 14:12:20|12030.61|12030.61|12029.61|12029.61|12030.61|12030.61|12029.61|12029.61|0
1631110350000|2021-09-08 14:12:30|12029.53|12029.53|12030.54|12030.54|12030.54|12030.54|12029.53|12029.53|0
1631110370000|2021-09-08 14:12:50|12030.75|12030.75|12031.76|12031.76|12031.76|12031.76|12030.75|12030.75|0
1631110380000|2021-09-08 14:13:00|12031.71|12031.71|12033.58|12033.58|12033.58|12033.58|12031.71|12031.71|0
1631110390000|2021-09-08 14:13:10|12033.75|12033.75|12033.75|12033.75|12033.75|12033.75|12033.75|12033.75|0
1631110400000|2021-09-08 14:13:20|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|12034.16|0
1631110410000|2021-09-08 14:13:30|12034.38|12034.38|12034.38|12034.38|12034.38|12034.38|12034.38|12034.38|0
1631110420000|2021-09-08 14:13:40|12033.37|12033.37|12033.53|12033.53|12033.53|12033.53|12033.37|12033.37|0
1631110430000|2021-09-08 14:13:50|12032.52|12032.52|12032.52|12032.52|12032.52|12032.52|12032.52|12032.52|0
1631110440000|2021-09-08 14:14:00|12032.12|12032.12|12027.99|12027.99|12032.12|12032.12|12027.99|12027.99|0
1631110450000|2021-09-08 14:14:10|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|12028.81|0
1631110480000|2021-09-08 14:14:40|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|12028.73|0
1631110490000|2021-09-08 14:14:50|12029.14|12029.14|12029.54|12029.54|12029.54|12029.54|12029.14|12029.14|0
1631110510000|2021-09-08 14:15:10|12028.97|12028.97|12027.8|12027.8|12028.97|12028.97|12027.8|12027.8|0
1631110520000|2021-09-08 14:15:20|12027.67|12027.67|12026.04|12026.04|12027.67|12027.67|12026.04|12026.04|0
1631110530000|2021-09-08 14:15:30|12025.11|12025.11|12024.32|12024.32|12025.11|12025.11|12024.11|12024.11|0
1631110550000|2021-09-08 14:15:50|12024.19|12024.19|12024.19|12024.19|12024.19|12024.19|12024.19|12024.19|0
1631110560000|2021-09-08 14:16:00|12024.29|12024.29|12024.97|12024.97|12024.97|12024.97|12023.88|12023.88|0
1631110570000|2021-09-08 14:16:10|12025.24|12025.24|12017.66|12017.66|12025.24|12025.24|12017.66|12017.66|0
1631110580000|2021-09-08 14:16:20|12017.44|12017.44|12018.68|12018.68|12018.68|12018.68|12017.44|12017.44|0
1631110590000|2021-09-08 14:16:30|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|12019.68|0
1631110600000|2021-09-08 14:16:40|12019.46|12019.46|12019.56|12019.56|12019.68|12019.68|12019.46|12019.46|0
1631110610000|2021-09-08 14:16:50|12019.29|12019.29|12019.29|12019.29|12019.29|12019.29|12019.29|12019.29|0
1631110620000|2021-09-08 14:17:00|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|12018.28|0
1631110630000|2021-09-08 14:17:10|12018.07|12018.07|12017.92|12017.92|12018.07|12018.07|12017.92|12017.92|0
1631110640000|2021-09-08 14:17:20|12016.7|12016.7|12016.7|12016.7|12016.7|12016.7|12015.69|12015.69|0
1631110650000|2021-09-08 14:17:30|12016.81|12016.81|12016.45|12016.45|12016.81|12016.81|12016.45|12016.45|0
1631110670000|2021-09-08 14:17:50|12016.49|12016.49|12020.08|12020.08|12020.08|12020.08|12016.49|12016.49|0
1631110680000|2021-09-08 14:18:00|12020.25|12020.25|12021.48|12021.48|12021.48|12021.48|12020.25|12020.25|0
1631110700000|2021-09-08 14:18:20|12021.64|12021.64|12026.99|12026.99|12026.99|12026.99|12021.64|12021.64|0
1631110720000|2021-09-08 14:18:40|12027.35|12027.35|12027.83|12027.83|12027.83|12027.83|12027.35|12027.35|0
1631110730000|2021-09-08 14:18:50|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|12027.75|0
1631110740000|2021-09-08 14:19:00|12027.73|12027.73|12027.87|12027.87|12027.87|12027.87|12027.66|12027.66|0
1631110760000|2021-09-08 14:19:20|12028.23|12028.23|12028.44|12028.44|12028.44|12028.44|12028.23|12028.23|0
1631110770000|2021-09-08 14:19:30|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|12030.03|0
1631110780000|2021-09-08 14:19:40|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|0
1631110790000|2021-09-08 14:19:50|12029.6|12029.6|12029.45|12029.45|12029.6|12029.6|12029.45|12029.45|0
1631110800000|2021-09-08 14:20:00|12029.38|12029.38|12029.28|12029.28|12029.38|12029.38|12029.28|12029.28|0
1631110810000|2021-09-08 14:20:10|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|12029.04|0
1631110820000|2021-09-08 14:20:20|12030.05|12030.05|12032.89|12032.89|12032.89|12032.89|12030.05|12030.05|0
1631110830000|2021-09-08 14:20:30|12033.71|12033.71|12034.94|12034.94|12034.94|12034.94|12033.71|12033.71|0
1631110840000|2021-09-08 14:20:40|12034.72|12034.72|12034.72|12034.72|12034.72|12034.72|12034.72|12034.72|0
1631110850000|2021-09-08 14:20:50|12034.86|12034.86|12034.78|12034.78|12034.86|12034.86|12034.78|12034.78|0
1631110870000|2021-09-08 14:21:10|12034.58|12034.58|12034.78|12034.78|12034.78|12034.78|12034.58|12034.58|0
1631110880000|2021-09-08 14:21:20|12035.19|12035.19|12036.61|12036.61|12036.61|12036.61|12035.19|12035.19|0
1631110890000|2021-09-08 14:21:30|12036.59|12036.59|12036.53|12036.53|12036.59|12036.59|12036.53|12036.53|0
1631110900000|2021-09-08 14:21:40|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|12036.89|0
1631110910000|2021-09-08 14:21:50|12037.1|12037.1|12038.11|12038.11|12038.11|12038.11|12037.1|12037.1|0
1631110920000|2021-09-08 14:22:00|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|12039.34|0
1631110930000|2021-09-08 14:22:10|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|12039.58|0
1631110970000|2021-09-08 14:22:50|12039.99|12039.99|12040.8|12040.8|12040.8|12040.8|12039.99|12039.99|0
1631110980000|2021-09-08 14:23:00|12040.96|12040.96|12040.96|12040.96|12040.96|12040.96|12040.96|12040.96|0
1631110990000|2021-09-08 14:23:10|12041.2|12041.2|12042.43|12042.43|12042.43|12042.43|12039.97|12039.97|0
1631111000000|2021-09-08 14:23:20|12041.2|12041.2|12042.26|12042.26|12042.26|12042.26|12041.2|12041.2|0
1631111010000|2021-09-08 14:23:30|12042.28|12042.28|12042.28|12042.28|12042.69|12042.69|12042.28|12042.28|0
1631111020000|2021-09-08 14:23:40|12042.08|12042.08|12042.08|12042.08|12042.08|12042.08|12042.08|12042.08|0
1631111030000|2021-09-08 14:23:50|12041.87|12041.87|12041.55|12041.55|12041.87|12041.87|12041.55|12041.55|0
1631111040000|2021-09-08 14:24:00|12042.21|12042.21|12042.21|12042.21|12042.21|12042.21|12042.21|12042.21|0
1631111100000|2021-09-08 14:25:00|12043.01|12043.01|12040.47|12040.47|12043.01|12043.01|12040.47|12040.47|0
1631111110000|2021-09-08 14:25:10|12039.24|12039.24|12038.06|12038.06|12039.24|12039.24|12038.06|12038.06|0
1631111120000|2021-09-08 14:25:20|12037.98|12037.98|12041.35|12041.35|12041.35|12041.35|12037.98|12037.98|0
1631111130000|2021-09-08 14:25:30|12041.57|12041.57|12042.58|12042.58|12042.58|12042.58|12041.57|12041.57|0
1631111150000|2021-09-08 14:25:50|12042.44|12042.44|12042.44|12042.44|12042.44|12042.44|12042.44|12042.44|0
1631111170000|2021-09-08 14:26:10|12042.68|12042.68|12043.3|12043.3|12043.5|12043.5|12042.68|12042.68|0
1631111180000|2021-09-08 14:26:20|12043.56|12043.56|12043.56|12043.56|12043.56|12043.56|12043.56|12043.56|0
1631111190000|2021-09-08 14:26:30|12043.83|12043.83|12042.62|12042.62|12044.09|12044.09|12042.62|12042.62|0
1631111200000|2021-09-08 14:26:40|12043.05|12043.05|12043.05|12043.05|12043.05|12043.05|12043.05|12043.05|0
1631111230000|2021-09-08 14:27:10|12043.29|12043.29|12043.29|12043.29|12043.29|12043.29|12043.29|12043.29|0
1631111240000|2021-09-08 14:27:20|12043.94|12043.94|12043.72|12043.72|12043.94|12043.94|12043.72|12043.72|0
1631111260000|2021-09-08 14:27:40|12043.94|12043.94|12043.72|12043.72|12043.94|12043.94|12043.72|12043.72|0
1631111270000|2021-09-08 14:27:50|12043.45|12043.45|12043.24|12043.24|12043.45|12043.45|12043.24|12043.24|0
1631111280000|2021-09-08 14:28:00|12043.59|12043.59|12046.25|12046.25|12046.25|12046.25|12043.59|12043.59|0
1631111290000|2021-09-08 14:28:10|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|12045.9|0
1631111310000|2021-09-08 14:28:30|12045.69|12045.69|12045.28|12045.28|12045.69|12045.69|12045.28|12045.28|0
1631111320000|2021-09-08 14:28:40|12044.28|12044.28|12043.27|12043.27|12044.28|12044.28|12043.27|12043.27|0
1631111330000|2021-09-08 14:28:50|12043.03|12043.03|12041.81|12041.81|12043.03|12043.03|12041.81|12041.81|0
1631111350000|2021-09-08 14:29:10|12040.59|12040.59|12041.51|12041.51|12041.59|12041.59|12040.59|12040.59|0
1631111360000|2021-09-08 14:29:20|12041.1|12041.1|12041.51|12041.51|12041.51|12041.51|12041.1|12041.1|0
1631111370000|2021-09-08 14:29:30|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|12041.78|0
1631111380000|2021-09-08 14:29:40|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|0
1631111390000|2021-09-08 14:29:50|12042.58|12042.58|12041.86|12041.86|12042.58|12042.58|12041.86|12041.86|0
1631111400000|2021-09-08 14:30:00|12041.84|12041.84|12037.2|12037.2|12041.84|12041.84|12037.2|12037.2|0
1631111410000|2021-09-08 14:30:10|12037.34|12037.34|12036.93|12036.93|12037.34|12037.34|12036.93|12036.93|0
1631111420000|2021-09-08 14:30:20|12037.11|12037.11|12038.19|12038.19|12038.19|12038.19|12037.11|12037.11|0
1631111430000|2021-09-08 14:30:30|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|12038.14|0
1631111440000|2021-09-08 14:30:40|12037.97|12037.97|12037.97|12037.97|12037.97|12037.97|12037.97|12037.97|0
1631111450000|2021-09-08 14:30:50|12037.95|12037.95|12037.54|12037.54|12037.95|12037.95|12037.54|12037.54|0
1631111460000|2021-09-08 14:31:00|12037.47|12037.47|12033.77|12033.77|12037.47|12037.47|12033.77|12033.77|0
1631111470000|2021-09-08 14:31:10|12032.76|12032.76|12032.59|12032.59|12032.76|12032.76|12032.59|12032.59|0
1631111480000|2021-09-08 14:31:20|12032.46|12032.46|12035.35|12035.35|12035.35|12035.35|12032.46|12032.46|0
1631111490000|2021-09-08 14:31:30|12035.5|12035.5|12035.72|12035.72|12035.72|12035.72|12035.5|12035.5|0
1631111500000|2021-09-08 14:31:40|12035.46|12035.46|12035.46|12035.46|12035.46|12035.46|12035.46|12035.46|0
1631111510000|2021-09-08 14:31:50|12035.54|12035.54|12035.54|12035.54|12035.54|12035.54|12035.46|12035.46|0
1631111520000|2021-09-08 14:32:00|12035.7|12035.7|12035.78|12035.78|12035.78|12035.78|12035.7|12035.7|0
1631111530000|2021-09-08 14:32:10|12035.99|12035.99|12035.86|12035.86|12035.99|12035.99|12035.86|12035.86|0
1631111540000|2021-09-08 14:32:20|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|12034.63|0
1631111550000|2021-09-08 14:32:30|12034.4|12034.4|12033.86|12033.86|12034.4|12034.4|12033.86|12033.86|0
1631111560000|2021-09-08 14:32:40|12033.59|12033.59|12033.59|12033.59|12033.59|12033.59|12033.59|12033.59|0
1631111570000|2021-09-08 14:32:50|12033.16|12033.16|12033.16|12033.16|12033.16|12033.16|12033.16|12033.16|0
1631111580000|2021-09-08 14:33:00|12032.16|12032.16|12031.87|12031.87|12032.23|12032.23|12031.87|12031.87|0
1631111590000|2021-09-08 14:33:10|12031.66|12031.66|12031.1|12031.1|12031.66|12031.66|12031.1|12031.1|0
1631111600000|2021-09-08 14:33:20|12031.27|12031.27|12028.57|12028.57|12031.31|12031.31|12028.57|12028.57|0
1631111610000|2021-09-08 14:33:30|12028.59|12028.59|12026.19|12026.19|12028.59|12028.59|12026.19|12026.19|0
1631111620000|2021-09-08 14:33:40|12027.2|12027.2|12027.2|12027.2|12027.61|12027.61|12027.2|12027.2|0
1631111630000|2021-09-08 14:33:50|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|12027.61|0
1631111640000|2021-09-08 14:34:00|12027.8|12027.8|12027.64|12027.64|12027.8|12027.8|12027.42|12027.42|0
1631111660000|2021-09-08 14:34:20|12027.56|12027.56|12027.64|12027.64|12027.64|12027.64|12027.56|12027.56|0
1631111670000|2021-09-08 14:34:30|12027.67|12027.67|12027.21|12027.21|12027.67|12027.67|12027.21|12027.21|0
1631111690000|2021-09-08 14:34:50|12026.78|12026.78|12026.78|12026.78|12026.78|12026.78|12026.78|12026.78|0
1631111700000|2021-09-08 14:35:00|12025.77|12025.77|12023.97|12023.97|12025.77|12025.77|12023.54|12023.54|0
1631111710000|2021-09-08 14:35:10|12024.98|12024.98|12025.41|12025.41|12025.41|12025.41|12024.98|12024.98|0
1631111720000|2021-09-08 14:35:20|12025.19|12025.19|12026.4|12026.4|12026.58|12026.58|12025.19|12025.19|0
1631111740000|2021-09-08 14:35:40|12027.63|12027.63|12027.85|12027.85|12027.85|12027.85|12027.63|12027.63|0
1631111750000|2021-09-08 14:35:50|12028.07|12028.07|12028.07|12028.07|12028.07|12028.07|12028.07|12028.07|0
1631111760000|2021-09-08 14:36:00|12027.06|12027.06|12026.82|12026.82|12027.06|12027.06|12026.82|12026.82|0
1631111770000|2021-09-08 14:36:10|12027.83|12027.83|12027.61|12027.61|12027.83|12027.83|12027.61|12027.61|0
1631111780000|2021-09-08 14:36:20|12027.37|12027.37|12027.37|12027.37|12027.37|12027.37|12027.37|12027.37|0
1631111800000|2021-09-08 14:36:40|12027.2|12027.2|12026.88|12026.88|12027.2|12027.2|12026.88|12026.88|0
1631111810000|2021-09-08 14:36:50|12025.88|12025.88|12025.92|12025.92|12026.07|12026.07|12025.66|12025.66|0
1631111820000|2021-09-08 14:37:00|12026.14|12026.14|12025.43|12025.43|12026.14|12026.14|12025.43|12025.43|0
1631111830000|2021-09-08 14:37:10|12025.78|12025.78|12024.34|12024.34|12025.78|12025.78|12024.34|12024.34|0
1631111840000|2021-09-08 14:37:20|12024.27|12024.27|12024.19|12024.19|12024.27|12024.27|12024.06|12024.06|0
1631111850000|2021-09-08 14:37:30|12024.06|12024.06|12024.06|12024.06|12024.06|12024.06|12024.06|12024.06|0
1631111860000|2021-09-08 14:37:40|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|12022.82|0
1631111880000|2021-09-08 14:38:00|12022.42|12022.42|12019.42|12019.42|12022.42|12022.42|12019.42|12019.42|0
1631111890000|2021-09-08 14:38:10|12018.71|12018.71|12018.71|12018.71|12018.71|12018.71|12018.71|12018.71|0
1631111900000|2021-09-08 14:38:20|12018.42|12018.42|12015.43|12015.43|12018.42|12018.42|12015.43|12015.43|0
1631111910000|2021-09-08 14:38:30|12015.08|12015.08|12015.27|12015.27|12015.27|12015.27|12014.84|12014.84|0
1631111920000|2021-09-08 14:38:40|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|12015.68|0
1631111930000|2021-09-08 14:38:50|12015.75|12015.75|12015.77|12015.77|12015.77|12015.77|12015.75|12015.75|0
1631111950000|2021-09-08 14:39:10|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|12015.7|0
1631111960000|2021-09-08 14:39:20|12015.16|12015.16|12014.99|12014.99|12015.16|12015.16|12014.99|12014.99|0
1631111970000|2021-09-08 14:39:30|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|12014.82|0
1631111980000|2021-09-08 14:39:40|12014.65|12014.65|12014|12014|12014.65|12014.65|12013.64|12013.64|0
1631111990000|2021-09-08 14:39:50|12013.87|12013.87|12014.22|12014.22|12014.22|12014.22|12013.87|12013.87|0
1631112000000|2021-09-08 14:40:00|12014.05|12014.05|12014.05|12014.05|12014.05|12014.05|12013.64|12013.64|0
1631112010000|2021-09-08 14:40:10|12015.06|12015.06|12014.82|12014.82|12015.06|12015.06|12014.82|12014.82|0
1631112020000|2021-09-08 14:40:20|12015.23|12015.23|12015.31|12015.31|12015.31|12015.31|12015.23|12015.23|0
1631112030000|2021-09-08 14:40:30|12014.9|12014.9|12015.7|12015.7|12015.7|12015.7|12014.47|12014.47|0
1631112040000|2021-09-08 14:40:40|12015.48|12015.48|12015.27|12015.27|12015.48|12015.48|12015.27|12015.27|0
1631112080000|2021-09-08 14:41:20|12014.84|12014.84|12015.19|12015.19|12015.19|12015.19|12014.84|12014.84|0
1631112100000|2021-09-08 14:41:40|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|12015.41|0
1631112110000|2021-09-08 14:41:50|12015.25|12015.25|12015.12|12015.12|12015.25|12015.25|12015.12|12015.12|0
1631112120000|2021-09-08 14:42:00|12014.11|12014.11|12013.17|12013.17|12014.11|12014.11|12013.17|12013.17|0
1631112140000|2021-09-08 14:42:20|12013.09|12013.09|12011.73|12011.73|12013.09|12013.09|12011.73|12011.73|0
1631112150000|2021-09-08 14:42:30|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|12011.49|0
1631112170000|2021-09-08 14:42:50|12011.05|12011.05|12009.39|12009.39|12011.05|12011.05|12009.39|12009.39|0
1631112180000|2021-09-08 14:43:00|12009.18|12009.18|12008.91|12008.91|12009.18|12009.18|12008.91|12008.91|0
1631112190000|2021-09-08 14:43:10|12009.04|12009.04|12010.4|12010.4|12010.4|12010.4|12009.04|12009.04|0
1631112200000|2021-09-08 14:43:20|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|12010.62|0
1631112210000|2021-09-08 14:43:30|12010.4|12010.4|12010.4|12010.4|12010.4|12010.4|12010.4|12010.4|0
1631112220000|2021-09-08 14:43:40|12010.48|12010.48|12010.33|12010.33|12010.48|12010.48|12010.33|12010.33|0
1631112240000|2021-09-08 14:44:00|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|12010.11|0
1631112250000|2021-09-08 14:44:10|12010.33|12010.33|12011.93|12011.93|12011.93|12011.93|12010.29|12010.29|0
1631112260000|2021-09-08 14:44:20|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|12012.34|0
1631112270000|2021-09-08 14:44:30|12012.13|12012.13|12010.43|12010.43|12012.13|12012.13|12010.43|12010.43|0
1631112280000|2021-09-08 14:44:40|12010|12010|12010|12010|12010|12010|12009.78|12009.78|0
1631112290000|2021-09-08 14:44:50|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|12009.79|0
1631112300000|2021-09-08 14:45:00|12008.55|12008.55|12008.34|12008.34|12008.55|12008.55|12008.34|12008.34|0
1631112310000|2021-09-08 14:45:10|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|12008.42|0
1631112320000|2021-09-08 14:45:20|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|12009.42|0
1631112330000|2021-09-08 14:45:30|12010.65|12010.65|12011.28|12011.28|12011.28|12011.28|12010.65|12010.65|0
1631112340000|2021-09-08 14:45:40|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|12011.35|0
1631112380000|2021-09-08 14:46:20|12011.57|12011.57|12011.73|12011.73|12011.75|12011.75|12011.57|12011.57|0
1631112400000|2021-09-08 14:46:40|12011.21|12011.21|12012.39|12012.39|12012.39|12012.39|12011.21|12011.21|0
1631112410000|2021-09-08 14:46:50|12012.13|12012.13|12011.61|12011.61|12012.13|12012.13|12011.61|12011.61|0
1631112420000|2021-09-08 14:47:00|12012.85|12012.85|12012.85|12012.85|12012.85|12012.85|12012.85|12012.85|0
1631112430000|2021-09-08 14:47:10|12013.06|12013.06|12015.59|12015.59|12015.59|12015.59|12013.06|12013.06|0
1631112440000|2021-09-08 14:47:20|12015.67|12015.67|12017.13|12017.13|12017.13|12017.13|12015.67|12015.67|0
1631112450000|2021-09-08 14:47:30|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|12017.54|0
1631112460000|2021-09-08 14:47:40|12018.55|12018.55|12018.47|12018.47|12018.55|12018.55|12018.36|12018.36|0
1631112470000|2021-09-08 14:47:50|12018.64|12018.64|12019.15|12019.15|12019.15|12019.15|12018.64|12018.64|0
1631112480000|2021-09-08 14:48:00|12019.56|12019.56|12023.02|12023.02|12023.02|12023.02|12019.56|12019.56|0
1631112490000|2021-09-08 14:48:10|12023.43|12023.43|12023.61|12023.61|12023.61|12023.61|12023.02|12023.02|0
1631112500000|2021-09-08 14:48:20|12024.13|12024.13|12024.05|12024.05|12024.56|12024.56|12024.05|12024.05|0
1631112510000|2021-09-08 14:48:30|12024.56|12024.56|12026.93|12026.93|12026.93|12026.93|12024.56|12024.56|0
1631112520000|2021-09-08 14:48:40|12027.14|12027.14|12027.36|12027.36|12027.36|12027.36|12027.14|12027.14|0
1631112530000|2021-09-08 14:48:50|12027.58|12027.58|12027.99|12027.99|12027.99|12027.99|12027.58|12027.58|0
1631112540000|2021-09-08 14:49:00|12027.77|12027.77|12031.95|12031.95|12031.95|12031.95|12027.77|12027.77|0
1631112550000|2021-09-08 14:49:10|12033.18|12033.18|12035.17|12035.17|12035.17|12035.17|12033.18|12033.18|0
1631112560000|2021-09-08 14:49:20|12035|12035|12036.36|12036.36|12036.36|12036.36|12035|12035|0
1631112580000|2021-09-08 14:49:40|12037.78|12037.78|12038.23|12038.23|12038.23|12038.23|12037.78|12037.78|0
1631112590000|2021-09-08 14:49:50|12038.47|12038.47|12038.81|12038.81|12038.81|12038.81|12038.47|12038.47|0
1631112600000|2021-09-08 14:50:00|12038.57|12038.57|12037.06|12037.06|12038.57|12038.57|12037.06|12037.06|0
1631112610000|2021-09-08 14:50:10|12036.66|12036.66|12035.21|12035.21|12036.66|12036.66|12035.21|12035.21|0
1631112620000|2021-09-08 14:50:20|12035.38|12035.38|12035.55|12035.55|12035.55|12035.55|12035.19|12035.19|0
1631112630000|2021-09-08 14:50:30|12035.9|12035.9|12035.25|12035.25|12035.9|12035.9|12035.25|12035.25|0
1631112640000|2021-09-08 14:50:40|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|12035.04|0
1631112650000|2021-09-08 14:50:50|12034.96|12034.96|12036.11|12036.11|12036.11|12036.11|12034.96|12034.96|0
1631112670000|2021-09-08 14:51:10|12036.38|12036.38|12035.66|12035.66|12036.38|12036.38|12035.62|12035.62|0
1631112680000|2021-09-08 14:51:20|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.66|12035.66|0
1631112690000|2021-09-08 14:51:30|12035.39|12035.39|12035.39|12035.39|12035.39|12035.39|12035.39|12035.39|0
1631112700000|2021-09-08 14:51:40|12035.09|12035.09|12036.09|12036.09|12036.09|12036.09|12035.09|12035.09|0
1631112710000|2021-09-08 14:51:50|12036.36|12036.36|12035.81|12035.81|12036.36|12036.36|12035.81|12035.81|0
1631112720000|2021-09-08 14:52:00|12035.73|12035.73|12035.37|12035.37|12035.73|12035.73|12035.37|12035.37|0
1631112740000|2021-09-08 14:52:20|12034.37|12034.37|12034.21|12034.21|12034.37|12034.37|12034.21|12034.21|0
1631112750000|2021-09-08 14:52:30|12034.37|12034.37|12034.16|12034.16|12034.37|12034.37|12034.16|12034.16|0
1631112760000|2021-09-08 14:52:40|12033.94|12033.94|12035.17|12035.17|12035.17|12035.17|12033.94|12033.94|0
1631112770000|2021-09-08 14:52:50|12034.74|12034.74|12034.95|12034.95|12034.95|12034.95|12034.74|12034.74|0
1631112780000|2021-09-08 14:53:00|12034.78|12034.78|12034.33|12034.33|12034.86|12034.86|12034.33|12034.33|0
1631112790000|2021-09-08 14:53:10|12034.09|12034.09|12034.09|12034.09|12034.09|12034.09|12034.09|12034.09|0
1631112800000|2021-09-08 14:53:20|12033.68|12033.68|12032.88|12032.88|12033.68|12033.68|12032.88|12032.88|0
1631112810000|2021-09-08 14:53:30|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|12032.61|0
1631112820000|2021-09-08 14:53:40|12032.43|12032.43|12032.43|12032.43|12032.43|12032.43|12032.43|12032.43|0
1631112830000|2021-09-08 14:53:50|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|12032.26|0
1631112840000|2021-09-08 14:54:00|12032.21|12032.21|12032.56|12032.56|12033.19|12033.19|12032.19|12032.19|0
1631112850000|2021-09-08 14:54:10|12032.54|12032.54|12032.02|12032.02|12032.54|12032.54|12032.02|12032.02|0
1631112860000|2021-09-08 14:54:20|12031.59|12031.59|12031.68|12031.68|12031.68|12031.68|12031.46|12031.46|0
1631112870000|2021-09-08 14:54:30|12031.46|12031.46|12031.46|12031.46|12031.46|12031.46|12031.46|12031.46|0
1631112880000|2021-09-08 14:54:40|12031.03|12031.03|12030.82|12030.82|12031.03|12031.03|12030.82|12030.82|0
1631112890000|2021-09-08 14:54:50|12031.23|12031.23|12031.23|12031.23|12031.23|12031.23|12031.23|12031.23|0
1631112900000|2021-09-08 14:55:00|12031.01|12031.01|12030|12030|12031.01|12031.01|12029.79|12029.79|0
1631112910000|2021-09-08 14:55:10|12029.79|12029.79|12030.02|12030.02|12030.02|12030.02|12029.58|12029.58|0
1631112920000|2021-09-08 14:55:20|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|12029.86|0
1631112930000|2021-09-08 14:55:30|12029.34|12029.34|12029.51|12029.51|12029.51|12029.51|12029.34|12029.34|0
1631112940000|2021-09-08 14:55:40|12029.16|12029.16|12028.09|12028.09|12029.16|12029.16|12028.09|12028.09|0
1631112960000|2021-09-08 14:56:00|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|12027.88|0
1631112970000|2021-09-08 14:56:10|12028.1|12028.1|12030.38|12030.38|12030.38|12030.38|12028.1|12028.1|0
1631112980000|2021-09-08 14:56:20|12031.39|12031.39|12031.6|12031.6|12031.6|12031.6|12031.39|12031.39|0
1631112990000|2021-09-08 14:56:30|12031.77|12031.77|12031.77|12031.77|12031.77|12031.77|12031.77|12031.77|0
1631113000000|2021-09-08 14:56:40|12031.94|12031.94|12031.81|12031.81|12032.63|12032.63|12031.81|12031.81|0
1631113010000|2021-09-08 14:56:50|12032.02|12032.02|12032.22|12032.22|12032.22|12032.22|12032.02|12032.02|0
1631113020000|2021-09-08 14:57:00|12032.65|12032.65|12032.79|12032.79|12032.79|12032.79|12032.44|12032.44|0
1631113030000|2021-09-08 14:57:10|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|12032.7|0
1631113050000|2021-09-08 14:57:30|12032.94|12032.94|12032.94|12032.94|12032.94|12032.94|12032.94|12032.94|0
1631113060000|2021-09-08 14:57:40|12033.11|12033.11|12035.09|12035.09|12035.09|12035.09|12033.11|12033.11|0
1631113070000|2021-09-08 14:57:50|12036.32|12036.32|12036.94|12036.94|12036.94|12036.94|12036.32|12036.32|0
1631113080000|2021-09-08 14:58:00|12038.17|12038.17|12038.09|12038.09|12038.17|12038.17|12038.09|12038.09|0
1631113090000|2021-09-08 14:58:10|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|12038.31|0
1631113100000|2021-09-08 14:58:20|12038.09|12038.09|12036.9|12036.9|12038.09|12038.09|12036.66|12036.66|0
1631113110000|2021-09-08 14:58:30|12036.68|12036.68|12036.73|12036.73|12036.73|12036.73|12036.6|12036.6|0
1631113120000|2021-09-08 14:58:40|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|12036.52|0
1631113140000|2021-09-08 14:59:00|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|12035.89|0
1631113150000|2021-09-08 14:59:10|12035.78|12035.78|12035.83|12035.83|12035.83|12035.83|12035.58|12035.58|0
1631113160000|2021-09-08 14:59:20|12035.66|12035.66|12036.75|12036.75|12036.75|12036.75|12035.66|12035.66|0
1631113170000|2021-09-08 14:59:30|12037.1|12037.1|12037.18|12037.18|12037.18|12037.18|12037.1|12037.1|0
1631113180000|2021-09-08 14:59:40|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|12037.26|0
1631113200000|2021-09-08 15:00:00|12037.48|12037.48|12038.24|12038.24|12038.24|12038.24|12037.48|12037.48|0
1631113210000|2021-09-08 15:00:10|12038.48|12038.48|12039.78|12039.78|12039.93|12039.93|12038.48|12038.48|0
1631113220000|2021-09-08 15:00:20|12039.86|12039.86|12040.56|12040.56|12040.56|12040.56|12039.86|12039.86|0
1631113230000|2021-09-08 15:00:30|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|0
1631113240000|2021-09-08 15:00:40|12040.53|12040.53|12040.31|12040.31|12040.53|12040.53|12040.31|12040.31|0
1631113250000|2021-09-08 15:00:50|12040.09|12040.09|12040.26|12040.26|12040.26|12040.26|12040.09|12040.09|0
1631113260000|2021-09-08 15:01:00|12040.61|12040.61|12047.63|12047.63|12047.63|12047.63|12040.61|12040.61|0
1631113270000|2021-09-08 15:01:10|12047.39|12047.39|12047.31|12047.31|12047.39|12047.39|12047.31|12047.31|0
1631113280000|2021-09-08 15:01:20|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|12047.04|0
1631113300000|2021-09-08 15:01:40|12047.55|12047.55|12047.55|12047.55|12047.55|12047.55|12047.55|12047.55|0
1631113310000|2021-09-08 15:01:50|12047.33|12047.33|12047.33|12047.33|12047.33|12047.33|12047.33|12047.33|0
1631113320000|2021-09-08 15:02:00|12046.83|12046.83|12046.42|12046.42|12046.83|12046.83|12046.42|12046.42|0
1631113330000|2021-09-08 15:02:10|12046.2|12046.2|12045.2|12045.2|12046.2|12046.2|12045.2|12045.2|0
1631113340000|2021-09-08 15:02:20|12044.49|12044.49|12042.7|12042.7|12044.7|12044.7|12042.66|12042.66|0
1631113350000|2021-09-08 15:02:30|12042.72|12042.72|12038.66|12038.66|12042.72|12042.72|12038.66|12038.66|0
1631113360000|2021-09-08 15:02:40|12038.8|12038.8|12039.8|12039.8|12039.8|12039.8|12038.8|12038.8|0
1631113370000|2021-09-08 15:02:50|12039.37|12039.37|12039.37|12039.37|12039.37|12039.37|12039.37|12039.37|0
1631113380000|2021-09-08 15:03:00|12039.1|12039.1|12039.1|12039.1|12039.1|12039.1|12039.1|12039.1|0
1631113390000|2021-09-08 15:03:10|12039.26|12039.26|12039.26|12039.26|12039.26|12039.26|12039.26|12039.26|0
1631113410000|2021-09-08 15:03:30|12039.04|12039.04|12040.05|12040.05|12040.05|12040.05|12039.04|12039.04|0
1631113430000|2021-09-08 15:03:50|12041.28|12041.28|12041.28|12041.28|12041.28|12041.28|12041.28|12041.28|0
1631113440000|2021-09-08 15:04:00|12041.11|12041.11|12041.11|12041.11|12041.11|12041.11|12041.11|12041.11|0
1631113450000|2021-09-08 15:04:10|12041.05|12041.05|12040.88|12040.88|12041.05|12041.05|12040.51|12040.51|0
1631113460000|2021-09-08 15:04:20|12042.11|12042.11|12044.11|12044.11|12044.11|12044.11|12042.11|12042.11|0
1631113470000|2021-09-08 15:04:30|12043.94|12043.94|12043.98|12043.98|12043.98|12043.98|12043.94|12043.94|0
1631113480000|2021-09-08 15:04:40|12043.55|12043.55|12043.55|12043.55|12043.55|12043.55|12043.55|12043.55|0
1631113490000|2021-09-08 15:04:50|12043.57|12043.57|12043.57|12043.57|12043.81|12043.81|12043.57|12043.57|0
1631113500000|2021-09-08 15:05:00|12044.8|12044.8|12045.31|12045.31|12045.53|12045.53|12044.8|12044.8|0
1631113510000|2021-09-08 15:05:10|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|12045.55|0
1631113520000|2021-09-08 15:05:20|12045.76|12045.76|12045.76|12045.76|12045.76|12045.76|12045.76|12045.76|0
1631113530000|2021-09-08 15:05:30|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|12045.59|0
1631113540000|2021-09-08 15:05:40|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|12045.83|0
1631113550000|2021-09-08 15:05:50|12046.33|12046.33|12046.37|12046.37|12046.37|12046.37|12046.16|12046.16|0
1631113560000|2021-09-08 15:06:00|12046.56|12046.56|12046.75|12046.75|12046.75|12046.75|12046.56|12046.56|0
1631113570000|2021-09-08 15:06:10|12046.53|12046.53|12046.5|12046.5|12046.53|12046.53|12046.35|12046.35|0
1631113580000|2021-09-08 15:06:20|12045.27|12045.27|12044.86|12044.86|12045.27|12045.27|12044.86|12044.86|0
1631113600000|2021-09-08 15:06:40|12044.94|12044.94|12046.61|12046.61|12046.61|12046.61|12044.94|12044.94|0
1631113610000|2021-09-08 15:06:50|12046.4|12046.4|12047.23|12047.23|12047.23|12047.23|12046.4|12046.4|0
1631113630000|2021-09-08 15:07:10|12047.25|12047.25|12047.25|12047.25|12047.25|12047.25|12047.25|12047.25|0
1631113640000|2021-09-08 15:07:20|12047.21|12047.21|12047|12047|12047.23|12047.23|12046.98|12046.98|0
1631113650000|2021-09-08 15:07:30|12047.17|12047.17|12047.33|12047.33|12047.63|12047.63|12047.13|12047.13|0
1631113660000|2021-09-08 15:07:40|12046.48|12046.48|12045.72|12045.72|12046.48|12046.48|12045.72|12045.72|0
1631113670000|2021-09-08 15:07:50|12044.31|12044.31|12044.29|12044.29|12044.31|12044.31|12044.07|12044.07|0
1631113680000|2021-09-08 15:08:00|12044.5|12044.5|12044.9|12044.9|12044.9|12044.9|12044.5|12044.5|0
1631113700000|2021-09-08 15:08:20|12043.89|12043.89|12042.04|12042.04|12043.89|12043.89|12042.04|12042.04|0
1631113710000|2021-09-08 15:08:30|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|12043.27|0
1631113720000|2021-09-08 15:08:40|12043.06|12043.06|12043.06|12043.06|12043.06|12043.06|12043.06|12043.06|0
1631113740000|2021-09-08 15:09:00|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|12044.29|0
1631113750000|2021-09-08 15:09:10|12044.53|12044.53|12046.2|12046.2|12046.2|12046.2|12044.53|12044.53|0
1631113760000|2021-09-08 15:09:20|12046.72|12046.72|12047.24|12047.24|12047.24|12047.24|12046.72|12046.72|0
1631113770000|2021-09-08 15:09:30|12047.08|12047.08|12047.51|12047.51|12047.51|12047.51|12047.08|12047.08|0
1631113780000|2021-09-08 15:09:40|12047.6|12047.6|12047.48|12047.48|12047.6|12047.6|12047.44|12047.44|0
1631113790000|2021-09-08 15:09:50|12047.5|12047.5|12047.52|12047.52|12047.52|12047.52|12047.5|12047.5|0
1631113800000|2021-09-08 15:10:00|12047.28|12047.28|12047.52|12047.52|12047.52|12047.52|12047.28|12047.28|0
1631113810000|2021-09-08 15:10:10|12047.36|12047.36|12048.67|12048.67|12048.67|12048.67|12047.36|12047.36|0
1631113820000|2021-09-08 15:10:20|12049.67|12049.67|12050.23|12050.23|12050.23|12050.23|12049.67|12049.67|0
1631113830000|2021-09-08 15:10:30|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|0
1631113850000|2021-09-08 15:10:50|12050.07|12050.07|12050.29|12050.29|12050.29|12050.29|12050.07|12050.07|0
1631113860000|2021-09-08 15:11:00|12051.3|12051.3|12051.28|12051.28|12051.65|12051.65|12051.28|12051.28|0
1631113870000|2021-09-08 15:11:10|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|0
1631113880000|2021-09-08 15:11:20|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|12051.37|0
1631113890000|2021-09-08 15:11:30|12052.6|12052.6|12052.55|12052.55|12052.6|12052.6|12052.55|12052.55|0
1631113900000|2021-09-08 15:11:40|12052.28|12052.28|12052.28|12052.28|12052.28|12052.28|12052.28|12052.28|0
1631113910000|2021-09-08 15:11:50|12052.69|12052.69|12052.95|12052.95|12052.95|12052.95|12052.69|12052.69|0
1631113920000|2021-09-08 15:12:00|12053.12|12053.12|12051.67|12051.67|12053.12|12053.12|12051.61|12051.61|0
1631113930000|2021-09-08 15:12:10|12051.84|12051.84|12051.84|12051.84|12051.84|12051.84|12051.84|12051.84|0
1631113940000|2021-09-08 15:12:20|12051.62|12051.62|12049.95|12049.95|12051.62|12051.62|12049.76|12049.76|0
1631113960000|2021-09-08 15:12:40|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|12049.87|0
1631113970000|2021-09-08 15:12:50|12049.74|12049.74|12046.89|12046.89|12049.74|12049.74|12046.89|12046.89|0
1631113980000|2021-09-08 15:13:00|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|12046.67|0
1631114000000|2021-09-08 15:13:20|12046.64|12046.64|12047.09|12047.09|12047.27|12047.27|12046.64|12046.64|0
1631114010000|2021-09-08 15:13:30|12047.28|12047.28|12046.85|12046.85|12047.28|12047.28|12046.85|12046.85|0
1631114020000|2021-09-08 15:13:40|12046.79|12046.79|12046.79|12046.79|12046.79|12046.79|12046.79|12046.79|0
1631114040000|2021-09-08 15:14:00|12047.01|12047.01|12047.41|12047.41|12047.41|12047.41|12047.01|12047.01|0
1631114050000|2021-09-08 15:14:10|12047.51|12047.51|12049.52|12049.52|12049.59|12049.59|12047.36|12047.36|0
1631114060000|2021-09-08 15:14:20|12049.93|12049.93|12049.61|12049.61|12050.02|12050.02|12049.61|12049.61|0
1631114070000|2021-09-08 15:14:30|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|12049.58|0
1631114080000|2021-09-08 15:14:40|12049.43|12049.43|12048.89|12048.89|12049.43|12049.43|12048.89|12048.89|0
1631114100000|2021-09-08 15:15:00|12048.73|12048.73|12046.19|12046.19|12048.73|12048.73|12046.19|12046.19|0
1631114110000|2021-09-08 15:15:10|12047.11|12047.11|12047.11|12047.11|12047.11|12047.11|12046.6|12046.6|0
1631114120000|2021-09-08 15:15:20|12046.6|12046.6|12046.84|12046.84|12047.19|12047.19|12046.44|12046.44|0
1631114130000|2021-09-08 15:15:30|12047.35|12047.35|12047.78|12047.78|12047.78|12047.78|12047.35|12047.35|0
1631114140000|2021-09-08 15:15:40|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|0
1631114150000|2021-09-08 15:15:50|12047.34|12047.34|12047.5|12047.5|12047.5|12047.5|12047.15|12047.15|0
1631114160000|2021-09-08 15:16:00|12048.51|12048.51|12048.54|12048.54|12048.54|12048.54|12048.51|12048.51|0
1631114170000|2021-09-08 15:16:10|12048.38|12048.38|12048.56|12048.56|12048.56|12048.56|12048.38|12048.38|0
1631114180000|2021-09-08 15:16:20|12048.48|12048.48|12048.6|12048.6|12049.03|12049.03|12048.48|12048.48|0
1631114190000|2021-09-08 15:16:30|12048.41|12048.41|12048.4|12048.4|12048.57|12048.57|12048.35|12048.35|0
1631114200000|2021-09-08 15:16:40|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|12048.14|0
1631114220000|2021-09-08 15:17:00|12048.52|12048.52|12048.3|12048.3|12048.52|12048.52|12048.3|12048.3|0
1631114230000|2021-09-08 15:17:10|12048.47|12048.47|12048.82|12048.82|12048.82|12048.82|12048.47|12048.47|0
1631114240000|2021-09-08 15:17:20|12049.04|12049.04|12048.64|12048.64|12049.21|12049.21|12048.64|12048.64|0
1631114250000|2021-09-08 15:17:30|12048.75|12048.75|12048.8|12048.8|12048.8|12048.8|12048.73|12048.73|0
1631114270000|2021-09-08 15:17:50|12047.8|12047.8|12045.77|12045.77|12047.8|12047.8|12045.69|12045.69|0
1631114280000|2021-09-08 15:18:00|12045.82|12045.82|12045.88|12045.88|12045.88|12045.88|12045.82|12045.82|0
1631114290000|2021-09-08 15:18:10|12045.77|12045.77|12044.96|12044.96|12045.78|12045.78|12044.96|12044.96|0
1631114300000|2021-09-08 15:18:20|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|12044.82|0
1631114320000|2021-09-08 15:18:40|12044.97|12044.97|12045.01|12045.01|12045.01|12045.01|12044.97|12044.97|0
1631114330000|2021-09-08 15:18:50|12045.08|12045.08|12045.43|12045.43|12045.43|12045.43|12045.08|12045.08|0
1631114340000|2021-09-08 15:19:00|12045.52|12045.52|12045.52|12045.52|12045.52|12045.52|12045.52|12045.52|0
1631114350000|2021-09-08 15:19:10|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|12045.61|0
1631114360000|2021-09-08 15:19:20|12045.91|12045.91|12045.6|12045.6|12045.91|12045.91|12045.6|12045.6|0
1631114370000|2021-09-08 15:19:30|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|12046.1|0
1631114390000|2021-09-08 15:19:50|12045.93|12045.93|12046.19|12046.19|12046.19|12046.19|12045.93|12045.93|0
1631114400000|2021-09-08 15:20:00|12045.95|12045.95|12045.54|12045.54|12045.95|12045.95|12045.54|12045.54|0
1631114410000|2021-09-08 15:20:10|12046.04|12046.04|12045.55|12045.55|12046.04|12046.04|12045.46|12045.46|0
1631114420000|2021-09-08 15:20:20|12045.63|12045.63|12045.9|12045.9|12045.9|12045.9|12045.63|12045.63|0
1631114430000|2021-09-08 15:20:30|12047.13|12047.13|12047.17|12047.17|12047.34|12047.34|12047.13|12047.13|0
1631114440000|2021-09-08 15:20:40|12047.16|12047.16|12046.8|12046.8|12047.16|12047.16|12046.8|12046.8|0
1631114450000|2021-09-08 15:20:50|12046.97|12046.97|12046.97|12046.97|12046.97|12046.97|12046.97|12046.97|0
1631114460000|2021-09-08 15:21:00|12047.14|12047.14|12047.47|12047.47|12047.47|12047.47|12047.14|12047.14|0
1631114480000|2021-09-08 15:21:20|12047.61|12047.61|12046.75|12046.75|12047.75|12047.75|12046.75|12046.75|0
1631114490000|2021-09-08 15:21:30|12046.8|12046.8|12046.15|12046.15|12047.31|12047.31|12046.08|12046.08|0
1631114510000|2021-09-08 15:21:50|12046.26|12046.26|12046.71|12046.71|12046.71|12046.71|12046.26|12046.26|0
1631114520000|2021-09-08 15:22:00|12046.51|12046.51|12046.29|12046.29|12046.51|12046.51|12046.29|12046.29|0
1631114540000|2021-09-08 15:22:20|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|12046.31|0
1631114550000|2021-09-08 15:22:30|12046.23|12046.23|12046.15|12046.15|12046.23|12046.23|12046.15|12046.15|0
1631114560000|2021-09-08 15:22:40|12046.23|12046.23|12044.79|12044.79|12046.23|12046.23|12044.79|12044.79|0
1631114570000|2021-09-08 15:22:50|12043.78|12043.78|12043.78|12043.78|12043.78|12043.78|12043.78|12043.78|0
1631114580000|2021-09-08 15:23:00|12044|12044|12043.51|12043.51|12044|12044|12043.34|12043.34|0
1631114590000|2021-09-08 15:23:10|12043.67|12043.67|12042.66|12042.66|12043.67|12043.67|12042.66|12042.66|0
1631114600000|2021-09-08 15:23:20|12042.88|12042.88|12042.96|12042.96|12042.96|12042.96|12042.75|12042.75|0
1631114610000|2021-09-08 15:23:30|12043.2|12043.2|12042.99|12042.99|12043.2|12043.2|12042.99|12042.99|0
1631114620000|2021-09-08 15:23:40|12042.61|12042.61|12042.61|12042.61|12042.61|12042.61|12042.61|12042.61|0
1631114630000|2021-09-08 15:23:50|12042.45|12042.45|12041.95|12041.95|12042.45|12042.45|12041.95|12041.95|0
1631114640000|2021-09-08 15:24:00|12041.71|12041.71|12041.26|12041.26|12041.71|12041.71|12041.15|12041.15|0
1631114650000|2021-09-08 15:24:10|12041.34|12041.34|12041.41|12041.41|12041.41|12041.41|12041.34|12041.34|0
1631114660000|2021-09-08 15:24:20|12041.27|12041.27|12041.38|12041.38|12041.4|12041.4|12040.9|12040.9|0
1631114670000|2021-09-08 15:24:30|12041.88|12041.88|12042.97|12042.97|12043.5|12043.5|12041.88|12041.88|0
1631114680000|2021-09-08 15:24:40|12042.73|12042.73|12042.55|12042.55|12043.78|12043.78|12042.55|12042.55|0
1631114700000|2021-09-08 15:25:00|12042.38|12042.38|12041.4|12041.4|12042.38|12042.38|12041.4|12041.4|0
1631114710000|2021-09-08 15:25:10|12041.71|12041.71|12042.68|12042.68|12042.71|12042.71|12041.71|12041.71|0
1631114720000|2021-09-08 15:25:20|12042.34|12042.34|12042.71|12042.71|12042.71|12042.71|12041.81|12041.81|0
1631114730000|2021-09-08 15:25:30|12042.69|12042.69|12042.61|12042.61|12042.69|12042.69|12042.61|12042.61|0
1631114740000|2021-09-08 15:25:40|12042.85|12042.85|12042.98|12042.98|12042.98|12042.98|12042.85|12042.85|0
1631114750000|2021-09-08 15:25:50|12043.2|12043.2|12043.2|12043.2|12043.2|12043.2|12043.2|12043.2|0
1631114760000|2021-09-08 15:26:00|12043.37|12043.37|12043.37|12043.37|12043.37|12043.37|12043.37|12043.37|0
1631114770000|2021-09-08 15:26:10|12043.54|12043.54|12043.54|12043.54|12043.54|12043.54|12043.54|12043.54|0
1631114780000|2021-09-08 15:26:20|12042.53|12042.53|12042.69|12042.69|12042.69|12042.69|12042.37|12042.37|0
1631114790000|2021-09-08 15:26:30|12042.5|12042.5|12043.51|12043.51|12043.51|12043.51|12042.5|12042.5|0
1631114800000|2021-09-08 15:26:40|12043.38|12043.38|12043.32|12043.32|12043.38|12043.38|12043.32|12043.32|0
1631114810000|2021-09-08 15:26:50|12043.38|12043.38|12041.91|12041.91|12043.38|12043.38|12041.91|12041.91|0
1631114820000|2021-09-08 15:27:00|12041.99|12041.99|12041.17|12041.17|12041.99|12041.99|12041.17|12041.17|0
1631114830000|2021-09-08 15:27:10|12040.96|12040.96|12040.93|12040.93|12041.07|12041.07|12040.85|12040.85|0
1631114840000|2021-09-08 15:27:20|12040.52|12040.52|12041.06|12041.06|12041.06|12041.06|12040.52|12040.52|0
1631114850000|2021-09-08 15:27:30|12041.01|12041.01|12041.17|12041.17|12041.25|12041.25|12041.01|12041.01|0
1631114860000|2021-09-08 15:27:40|12040.95|12040.95|12041.17|12041.17|12041.17|12041.17|12040.95|12040.95|0
1631114870000|2021-09-08 15:27:50|12041.14|12041.14|12041.44|12041.44|12041.44|12041.44|12041.14|12041.14|0
1631114880000|2021-09-08 15:28:00|12041.65|12041.65|12040.65|12040.65|12041.65|12041.65|12040.65|12040.65|0
1631114890000|2021-09-08 15:28:10|12041.06|12041.06|12042.13|12042.13|12042.13|12042.13|12040.87|12040.87|0
1631114900000|2021-09-08 15:28:20|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|12041.91|0
1631114910000|2021-09-08 15:28:30|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|12041.64|0
1631114920000|2021-09-08 15:28:40|12041.74|12041.74|12041.17|12041.17|12041.75|12041.75|12041.17|12041.17|0
1631114930000|2021-09-08 15:28:50|12040.83|12040.83|12040.43|12040.43|12040.83|12040.83|12040.43|12040.43|0
1631114940000|2021-09-08 15:29:00|12040.32|12040.32|12040.24|12040.24|12040.51|12040.51|12040.07|12040.07|0
1631114950000|2021-09-08 15:29:10|12040|12040|12037.07|12037.07|12040|12040|12037.07|12037.07|0
1631114960000|2021-09-08 15:29:20|12036.71|12036.71|12038.03|12038.03|12038.03|12038.03|12036.36|12036.36|0
1631114970000|2021-09-08 15:29:30|12037.17|12037.17|12034.65|12034.65|12037.67|12037.67|12034.43|12034.43|0
1631114980000|2021-09-08 15:29:40|12034.81|12034.81|12034.12|12034.12|12035.33|12035.33|12033.79|12033.79|0
1631114990000|2021-09-08 15:29:50|12033.79|12033.79|12036.79|12036.79|12037.21|12037.21|12032.21|12032.21|0
1631171700000|2021-09-09 07:15:00|11953.68|11953.68|11960.61|11960.61|11961.01|11961.01|11953.68|11953.68|0
1631171710000|2021-09-09 07:15:10|11960.2|11960.2|11960.37|11960.37|11960.37|11960.37|11960.2|11960.2|0
1631171720000|2021-09-09 07:15:20|11961.79|11961.79|11959.14|11959.14|11961.79|11961.79|11959.14|11959.14|0
1631171730000|2021-09-09 07:15:30|11957.91|11957.91|11955.62|11955.62|11957.91|11957.91|11955.36|11955.36|0
1631171740000|2021-09-09 07:15:40|11955.45|11955.45|11955.43|11955.43|11956.16|11956.16|11955.07|11955.07|0
1631171750000|2021-09-09 07:15:50|11954.2|11954.2|11952.76|11952.76|11954.2|11954.2|11952.76|11952.76|0
1631171760000|2021-09-09 07:16:00|11955.78|11955.78|11963.97|11963.97|11963.97|11963.97|11955.78|11955.78|0
1631171770000|2021-09-09 07:16:10|11963.61|11963.61|11964.84|11964.84|11964.84|11964.84|11963.61|11963.61|0
1631171790000|2021-09-09 07:16:30|11965.06|11965.06|11964.98|11964.98|11965.06|11965.06|11964.98|11964.98|0
1631171800000|2021-09-09 07:16:40|11965.15|11965.15|11965.72|11965.72|11965.72|11965.72|11965.15|11965.15|0
1631171810000|2021-09-09 07:16:50|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|11966.95|0
1631171820000|2021-09-09 07:17:00|11967.46|11967.46|11964.22|11964.22|11967.75|11967.75|11964.03|11964.03|0
1631171830000|2021-09-09 07:17:10|11963.81|11963.81|11964.49|11964.49|11964.49|11964.49|11963.81|11963.81|0
1631171840000|2021-09-09 07:17:20|11965.01|11965.01|11965.74|11965.74|11965.74|11965.74|11964.3|11964.3|0
1631171850000|2021-09-09 07:17:30|11966.03|11966.03|11966.03|11966.03|11966.03|11966.03|11966.03|11966.03|0
1631171860000|2021-09-09 07:17:40|11965.6|11965.6|11965.38|11965.38|11965.6|11965.6|11965.17|11965.17|0
1631171880000|2021-09-09 07:18:00|11965.12|11965.12|11966.4|11966.4|11966.4|11966.4|11965.12|11965.12|0
1631171890000|2021-09-09 07:18:10|11966.54|11966.54|11966.76|11966.76|11966.76|11966.76|11966.54|11966.54|0
1631171900000|2021-09-09 07:18:20|11967.27|11967.27|11967.03|11967.03|11967.44|11967.44|11967.03|11967.03|0
1631171910000|2021-09-09 07:18:30|11967.2|11967.2|11966.79|11966.79|11967.2|11967.2|11966.79|11966.79|0
1631171920000|2021-09-09 07:18:40|11965.78|11965.78|11965.37|11965.37|11965.78|11965.78|11965.37|11965.37|0
1631171930000|2021-09-09 07:18:50|11964.37|11964.37|11964.37|11964.37|11964.37|11964.37|11964.37|11964.37|0
1631171940000|2021-09-09 07:19:00|11965.6|11965.6|11969.65|11969.65|11970.23|11970.23|11965.6|11965.6|0
1631171960000|2021-09-09 07:19:20|11968.78|11968.78|11968.37|11968.37|11968.78|11968.78|11968.2|11968.2|0
1631171970000|2021-09-09 07:19:30|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|11968.64|0
1631171980000|2021-09-09 07:19:40|11967.89|11967.89|11969.34|11969.34|11969.34|11969.34|11967.89|11967.89|0
1631171990000|2021-09-09 07:19:50|11970.15|11970.15|11968.14|11968.14|11970.15|11970.15|11968.14|11968.14|0
1631172000000|2021-09-09 07:20:00|11966.91|11966.91|11967.73|11967.73|11969.56|11969.56|11966.91|11966.91|0
1631172010000|2021-09-09 07:20:10|11967.22|11967.22|11967.22|11967.22|11967.22|11967.22|11967.22|11967.22|0
1631172020000|2021-09-09 07:20:20|11967.43|11967.43|11968.08|11968.08|11968.08|11968.08|11967.43|11967.43|0
1631172030000|2021-09-09 07:20:30|11967.44|11967.44|11967.22|11967.22|11967.44|11967.44|11967.22|11967.22|0
1631172040000|2021-09-09 07:20:40|11967.58|11967.58|11966.76|11966.76|11967.58|11967.58|11966.76|11966.76|0
1631172060000|2021-09-09 07:21:00|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|11965.89|0
1631172070000|2021-09-09 07:21:10|11964.93|11964.93|11964.58|11964.58|11964.93|11964.93|11964.58|11964.58|0
1631172080000|2021-09-09 07:21:20|11964.43|11964.43|11964.43|11964.43|11964.43|11964.43|11964.43|11964.43|0
1631172090000|2021-09-09 07:21:30|11964.65|11964.65|11964.22|11964.22|11964.65|11964.65|11964.22|11964.22|0
1631172100000|2021-09-09 07:21:40|11964.63|11964.63|11966.15|11966.15|11966.15|11966.15|11964.63|11964.63|0
1631172120000|2021-09-09 07:22:00|11965.93|11965.93|11965.79|11965.79|11966.15|11966.15|11965.44|11965.44|0
1631172130000|2021-09-09 07:22:10|11964.38|11964.38|11964.63|11964.63|11964.63|11964.63|11964.38|11964.38|0
1631172140000|2021-09-09 07:22:20|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|11964.48|0
1631172150000|2021-09-09 07:22:30|11964.83|11964.83|11964.02|11964.02|11964.83|11964.83|11964.02|11964.02|0
1631172170000|2021-09-09 07:22:50|11963.61|11963.61|11962.79|11962.79|11963.61|11963.61|11962.79|11962.79|0
1631172180000|2021-09-09 07:23:00|11963.2|11963.2|11962.98|11962.98|11963.2|11963.2|11962.98|11962.98|0
1631172190000|2021-09-09 07:23:10|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|0
1631172200000|2021-09-09 07:23:20|11957.5|11957.5|11958.58|11958.58|11958.58|11958.58|11956.99|11956.99|0
1631172210000|2021-09-09 07:23:30|11959.64|11959.64|11959.74|11959.74|11960.27|11960.27|11959.64|11959.64|0
1631172220000|2021-09-09 07:23:40|11959.38|11959.38|11960.73|11960.73|11960.73|11960.73|11959.38|11959.38|0
1631172240000|2021-09-09 07:24:00|11958.27|11958.27|11958.27|11958.27|11958.27|11958.27|11958.27|11958.27|0
1631172250000|2021-09-09 07:24:10|11959.27|11959.27|11959.49|11959.49|11959.49|11959.49|11959.27|11959.27|0
1631172260000|2021-09-09 07:24:20|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|0
1631172280000|2021-09-09 07:24:40|11960.09|11960.09|11962.33|11962.33|11962.33|11962.33|11960.09|11960.09|0
1631172300000|2021-09-09 07:25:00|11962.5|11962.5|11970.8|11970.8|11970.8|11970.8|11962.5|11962.5|0
1631172310000|2021-09-09 07:25:10|11971.86|11971.86|11969.44|11969.44|11971.86|11971.86|11969.44|11969.44|0
1631172320000|2021-09-09 07:25:20|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|0
1631172330000|2021-09-09 07:25:30|11970.04|11970.04|11970.55|11970.55|11970.55|11970.55|11970.04|11970.04|0
1631172340000|2021-09-09 07:25:40|11970.77|11970.77|11971.5|11971.5|11971.5|11971.5|11970.77|11970.77|0
1631172350000|2021-09-09 07:25:50|11971.93|11971.93|11971.93|11971.93|11971.93|11971.93|11971.93|11971.93|0
1631172360000|2021-09-09 07:26:00|11971.76|11971.76|11971.29|11971.29|11972.3|11972.3|11971.29|11971.29|0
1631172370000|2021-09-09 07:26:10|11971.81|11971.81|11973.22|11973.22|11973.22|11973.22|11971.81|11971.81|0
1631172380000|2021-09-09 07:26:20|11973.05|11973.05|11972.53|11972.53|11973.05|11973.05|11972.53|11972.53|0
1631172390000|2021-09-09 07:26:30|11971.3|11971.3|11972.53|11972.53|11972.53|11972.53|11971.3|11971.3|0
1631172400000|2021-09-09 07:26:40|11971.88|11971.88|11971.38|11971.38|11971.88|11971.88|11970.85|11970.85|0
1631172410000|2021-09-09 07:26:50|11971.14|11971.14|11971.14|11971.14|11971.14|11971.14|11971.14|11971.14|0
1631172440000|2021-09-09 07:27:20|11971.48|11971.48|11969.56|11969.56|11971.48|11971.48|11969.56|11969.56|0
1631172450000|2021-09-09 07:27:30|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|11969.4|0
1631172470000|2021-09-09 07:27:50|11968.75|11968.75|11968.75|11968.75|11968.75|11968.75|11968.75|11968.75|0
1631172480000|2021-09-09 07:28:00|11968.63|11968.63|11969.39|11969.39|11969.39|11969.39|11968.35|11968.35|0
1631172490000|2021-09-09 07:28:10|11968.16|11968.16|11968.57|11968.57|11968.57|11968.57|11966.93|11966.93|0
1631172500000|2021-09-09 07:28:20|11969.8|11969.8|11970.03|11970.03|11970.03|11970.03|11969.8|11969.8|0
1631172520000|2021-09-09 07:28:40|11968.97|11968.97|11969.16|11969.16|11969.16|11969.16|11968.97|11968.97|0
1631172530000|2021-09-09 07:28:50|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|11968.34|0
1631172540000|2021-09-09 07:29:00|11969.42|11969.42|11966.16|11966.16|11969.64|11969.64|11966.16|11966.16|0
1631172550000|2021-09-09 07:29:10|11965.34|11965.34|11964.93|11964.93|11965.34|11965.34|11964.93|11964.93|0
1631172560000|2021-09-09 07:29:20|11962.92|11962.92|11961.86|11961.86|11962.92|11962.92|11961.86|11961.86|0
1631172570000|2021-09-09 07:29:30|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|11962.13|0
1631172590000|2021-09-09 07:29:50|11962.54|11962.54|11963.04|11963.04|11963.04|11963.04|11962.32|11962.32|0
1631172600000|2021-09-09 07:30:00|11962.52|11962.52|11966.96|11966.96|11967.09|11967.09|11962.52|11962.52|0
1631172620000|2021-09-09 07:30:20|11965.95|11965.95|11965.44|11965.44|11965.95|11965.95|11965.44|11965.44|0
1631172630000|2021-09-09 07:30:30|11965.67|11965.67|11965.16|11965.16|11965.67|11965.67|11965.16|11965.16|0
1631172640000|2021-09-09 07:30:40|11963.93|11963.93|11963.94|11963.94|11963.94|11963.94|11963.76|11963.76|0
1631172650000|2021-09-09 07:30:50|11964.1|11964.1|11966.08|11966.08|11966.08|11966.08|11964.1|11964.1|0
1631172660000|2021-09-09 07:31:00|11967.31|11967.31|11971.63|11971.63|11971.63|11971.63|11967.31|11967.31|0
1631172670000|2021-09-09 07:31:10|11971.55|11971.55|11970.96|11970.96|11971.55|11971.55|11970.96|11970.96|0
1631172680000|2021-09-09 07:31:20|11970.04|11970.04|11970.3|11970.3|11970.3|11970.3|11969.89|11969.89|0
1631172690000|2021-09-09 07:31:30|11970.91|11970.91|11971.12|11971.12|11971.12|11971.12|11970.91|11970.91|0
1631172700000|2021-09-09 07:31:40|11969.1|11969.1|11968.85|11968.85|11969.1|11969.1|11968.7|11968.7|0
1631172710000|2021-09-09 07:31:50|11968.65|11968.65|11968.65|11968.65|11968.65|11968.65|11968.65|11968.65|0
1631172720000|2021-09-09 07:32:00|11969|11969|11968.69|11968.69|11969|11969|11968.69|11968.69|0
1631172730000|2021-09-09 07:32:10|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|0
1631172740000|2021-09-09 07:32:20|11968.07|11968.07|11969.14|11969.14|11969.14|11969.14|11968.07|11968.07|0
1631172750000|2021-09-09 07:32:30|11970.37|11970.37|11970.3|11970.3|11970.37|11970.37|11970.15|11970.15|0
1631172780000|2021-09-09 07:33:00|11970.71|11970.71|11975.16|11975.16|11975.16|11975.16|11970.05|11970.05|0
1631172790000|2021-09-09 07:33:10|11975.33|11975.33|11975.5|11975.5|11975.5|11975.5|11975.33|11975.33|0
1631172800000|2021-09-09 07:33:20|11975.33|11975.33|11973.66|11973.66|11975.33|11975.33|11973.66|11973.66|0
1631172810000|2021-09-09 07:33:30|11972.66|11972.66|11972.53|11972.53|11972.66|11972.66|11972.23|11972.23|0
1631172820000|2021-09-09 07:33:40|11973.04|11973.04|11973.98|11973.98|11974.25|11974.25|11972.33|11972.33|0
1631172830000|2021-09-09 07:33:50|11972.97|11972.97|11972.97|11972.97|11972.97|11972.97|11972.97|11972.97|0
1631172840000|2021-09-09 07:34:00|11973.98|11973.98|11973.57|11973.57|11973.98|11973.98|11973.57|11973.57|0
1631172850000|2021-09-09 07:34:10|11974.58|11974.58|11973.57|11973.57|11974.58|11974.58|11973.57|11973.57|0
1631172860000|2021-09-09 07:34:20|11973.37|11973.37|11973.37|11973.37|11973.37|11973.37|11973.37|11973.37|0
1631172870000|2021-09-09 07:34:30|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|11973.42|0
1631172880000|2021-09-09 07:34:40|11974.18|11974.18|11978.84|11978.84|11978.84|11978.84|11974.18|11974.18|0
1631172890000|2021-09-09 07:34:50|11978.43|11978.43|11977.81|11977.81|11978.43|11978.43|11977.64|11977.64|0
1631172900000|2021-09-09 07:35:00|11977.86|11977.86|11977.34|11977.34|11977.86|11977.86|11977.34|11977.34|0
1631172910000|2021-09-09 07:35:10|11977.17|11977.17|11976.66|11976.66|11977.17|11977.17|11976.66|11976.66|0
1631172920000|2021-09-09 07:35:20|11976.83|11976.83|11976.21|11976.21|11977|11977|11976.21|11976.21|0
1631172930000|2021-09-09 07:35:30|11976.45|11976.45|11975.8|11975.8|11976.45|11976.45|11975.72|11975.72|0
1631172950000|2021-09-09 07:35:50|11975.59|11975.59|11975.95|11975.95|11975.95|11975.95|11975.59|11975.59|0
1631172960000|2021-09-09 07:36:00|11976.8|11976.8|11975.87|11975.87|11977.19|11977.19|11975.87|11975.87|0
1631172970000|2021-09-09 07:36:10|11973.86|11973.86|11973.64|11973.64|11973.86|11973.86|11973.64|11973.64|0
1631172980000|2021-09-09 07:36:20|11973.13|11973.13|11974.23|11974.23|11974.23|11974.23|11973.13|11973.13|0
1631172990000|2021-09-09 07:36:30|11973.72|11973.72|11973.55|11973.55|11973.89|11973.89|11973.55|11973.55|0
1631173000000|2021-09-09 07:36:40|11972.9|11972.9|11972.19|11972.19|11972.9|11972.9|11971.78|11971.78|0
1631173020000|2021-09-09 07:37:00|11971.95|11971.95|11972.54|11972.54|11972.84|11972.84|11971.95|11971.95|0
1631173030000|2021-09-09 07:37:10|11972.71|11972.71|11972.54|11972.54|11972.71|11972.71|11972.54|11972.54|0
1631173050000|2021-09-09 07:37:30|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|11968.52|0
1631173060000|2021-09-09 07:37:40|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|11969.53|0
1631173070000|2021-09-09 07:37:50|11969.31|11969.31|11969.74|11969.74|11969.74|11969.74|11969.31|11969.31|0
1631173080000|2021-09-09 07:38:00|11969.96|11969.96|11969.31|11969.31|11969.96|11969.96|11969.31|11969.31|0
1631173090000|2021-09-09 07:38:10|11968.08|11968.08|11968.48|11968.48|11968.48|11968.48|11967.91|11967.91|0
1631173100000|2021-09-09 07:38:20|11968.82|11968.82|11967.55|11967.55|11968.82|11968.82|11967.55|11967.55|0
1631173110000|2021-09-09 07:38:30|11966.74|11966.74|11966.74|11966.74|11966.74|11966.74|11966.74|11966.74|0
1631173120000|2021-09-09 07:38:40|11966.52|11966.52|11964.28|11964.28|11966.74|11966.74|11964.28|11964.28|0
1631173130000|2021-09-09 07:38:50|11963.46|11963.46|11963.42|11963.42|11963.46|11963.46|11963.07|11963.07|0
1631173140000|2021-09-09 07:39:00|11962.86|11962.86|11963.07|11963.07|11963.38|11963.38|11962.69|11962.69|0
1631173150000|2021-09-09 07:39:10|11963.26|11963.26|11964.49|11964.49|11964.49|11964.49|11963.26|11963.26|0
1631173170000|2021-09-09 07:39:30|11964.34|11964.34|11962.08|11962.08|11964.34|11964.34|11962.08|11962.08|0
1631173180000|2021-09-09 07:39:40|11962.29|11962.29|11962.29|11962.29|11962.29|11962.29|11962.29|11962.29|0
1631173190000|2021-09-09 07:39:50|11961.92|11961.92|11961.8|11961.8|11961.99|11961.99|11961.8|11961.8|0
1631173200000|2021-09-09 07:40:00|11961.62|11961.62|11961.4|11961.4|11961.83|11961.83|11961.4|11961.4|0
1631173210000|2021-09-09 07:40:10|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|11961.96|0
1631173220000|2021-09-09 07:40:20|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|11961.79|0
1631173230000|2021-09-09 07:40:30|11961.57|11961.57|11960.61|11960.61|11961.72|11961.72|11960.61|11960.61|0
1631173240000|2021-09-09 07:40:40|11960.18|11960.18|11961.24|11961.24|11961.24|11961.24|11960.01|11960.01|0
1631173250000|2021-09-09 07:40:50|11952.19|11952.19|11952.24|11952.24|11952.43|11952.43|11951.59|11951.59|0
1631173260000|2021-09-09 07:41:00|11951.17|11951.17|11950.96|11950.96|11951.17|11951.17|11950.96|11950.96|0
1631173270000|2021-09-09 07:41:10|11950.45|11950.45|11949.83|11949.83|11950.45|11950.45|11949.83|11949.83|0
1631173290000|2021-09-09 07:41:30|11950.35|11950.35|11948.61|11948.61|11950.35|11950.35|11948.61|11948.61|0
1631173300000|2021-09-09 07:41:40|11948.83|11948.83|11947.33|11947.33|11948.83|11948.83|11947.33|11947.33|0
1631173310000|2021-09-09 07:41:50|11946.82|11946.82|11946.61|11946.61|11946.82|11946.82|11946.61|11946.61|0
1631173320000|2021-09-09 07:42:00|11946.4|11946.4|11946.4|11946.4|11946.4|11946.4|11946.4|11946.4|0
1631173330000|2021-09-09 07:42:10|11945.71|11945.71|11945.71|11945.71|11945.71|11945.71|11945.71|11945.71|0
1631173340000|2021-09-09 07:42:20|11946.22|11946.22|11946.35|11946.35|11946.39|11946.39|11946.18|11946.18|0
1631173350000|2021-09-09 07:42:30|11943.33|11943.33|11944.34|11944.34|11944.34|11944.34|11943.33|11943.33|0
1631173360000|2021-09-09 07:42:40|11944.77|11944.77|11943.73|11943.73|11945.15|11945.15|11943.73|11943.73|0
1631173370000|2021-09-09 07:42:50|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|11943.32|0
1631173380000|2021-09-09 07:43:00|11943.15|11943.15|11942.98|11942.98|11943.15|11943.15|11942.98|11942.98|0
1631173390000|2021-09-09 07:43:10|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|11942.85|0
1631173410000|2021-09-09 07:43:30|11943.26|11943.26|11943.6|11943.6|11943.6|11943.6|11943.26|11943.26|0
1631173430000|2021-09-09 07:43:50|11943.42|11943.42|11943.42|11943.42|11943.42|11943.42|11943.2|11943.2|0
1631173440000|2021-09-09 07:44:00|11942.99|11942.99|11943.13|11943.13|11943.35|11943.35|11942.91|11942.91|0
1631173450000|2021-09-09 07:44:10|11942.91|11942.91|11943.31|11943.31|11943.31|11943.31|11942.79|11942.79|0
1631173460000|2021-09-09 07:44:20|11943.72|11943.72|11943.5|11943.5|11943.72|11943.72|11943.5|11943.5|0
1631173470000|2021-09-09 07:44:30|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1631173480000|2021-09-09 07:44:40|11945.95|11945.95|11945.92|11945.92|11946.18|11946.18|11945.73|11945.73|0
1631173490000|2021-09-09 07:44:50|11947.15|11947.15|11947.15|11947.15|11947.41|11947.41|11947.02|11947.02|0
1631173500000|2021-09-09 07:45:00|11946.98|11946.98|11947.35|11947.35|11947.36|11947.36|11946.13|11946.13|0
1631173510000|2021-09-09 07:45:10|11946.35|11946.35|11945.63|11945.63|11946.35|11946.35|11945.63|11945.63|0
1631173530000|2021-09-09 07:45:30|11945.89|11945.89|11945.98|11945.98|11945.98|11945.98|11945.76|11945.76|0
1631173540000|2021-09-09 07:45:40|11942.79|11942.79|11940.97|11940.97|11942.79|11942.79|11940.97|11940.97|0
1631173550000|2021-09-09 07:45:50|11941.65|11941.65|11942.72|11942.72|11943.11|11943.11|11941.65|11941.65|0
1631173560000|2021-09-09 07:46:00|11942.94|11942.94|11948.34|11948.34|11948.75|11948.75|11942.72|11942.72|0
1631173570000|2021-09-09 07:46:10|11948.68|11948.68|11947.1|11947.1|11948.68|11948.68|11947.1|11947.1|0
1631173590000|2021-09-09 07:46:30|11946.58|11946.58|11946.77|11946.77|11946.77|11946.77|11946.58|11946.58|0
1631173600000|2021-09-09 07:46:40|11946.94|11946.94|11950.01|11950.01|11950.01|11950.01|11946.77|11946.77|0
1631173610000|2021-09-09 07:46:50|11950.44|11950.44|11946.8|11946.8|11950.44|11950.44|11946.8|11946.8|0
1631173620000|2021-09-09 07:47:00|11946.19|11946.19|11946.33|11946.33|11946.54|11946.54|11946.19|11946.19|0
1631173630000|2021-09-09 07:47:10|11947.56|11947.56|11948.56|11948.56|11948.56|11948.56|11947.56|11947.56|0
1631173640000|2021-09-09 07:47:20|11949.18|11949.18|11948.75|11948.75|11949.18|11949.18|11948.75|11948.75|0
1631173650000|2021-09-09 07:47:30|11948.54|11948.54|11947.56|11947.56|11948.54|11948.54|11947.13|11947.13|0
1631173660000|2021-09-09 07:47:40|11947.77|11947.77|11946.96|11946.96|11947.77|11947.77|11946.77|11946.77|0
1631173670000|2021-09-09 07:47:50|11948.17|11948.17|11948.51|11948.51|11948.51|11948.51|11948.17|11948.17|0
1631173680000|2021-09-09 07:48:00|11947.8|11947.8|11947.14|11947.14|11948.01|11948.01|11946.78|11946.78|0
1631173690000|2021-09-09 07:48:10|11948.06|11948.06|11947.84|11947.84|11948.06|11948.06|11947.84|11947.84|0
1631173700000|2021-09-09 07:48:20|11948.11|11948.11|11950.6|11950.6|11950.82|11950.82|11948.11|11948.11|0
1631173710000|2021-09-09 07:48:30|11950.82|11950.82|11949.86|11949.86|11950.82|11950.82|11949.81|11949.81|0
1631173720000|2021-09-09 07:48:40|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|11951.87|0
1631173730000|2021-09-09 07:48:50|11951.66|11951.66|11951.66|11951.66|11951.66|11951.66|11951.66|11951.66|0
1631173740000|2021-09-09 07:49:00|11952.07|11952.07|11951.98|11951.98|11952.5|11952.5|11951.98|11951.98|0
1631173750000|2021-09-09 07:49:10|11951.76|11951.76|11950.41|11950.41|11951.76|11951.76|11950.41|11950.41|0
1631173760000|2021-09-09 07:49:20|11950.76|11950.76|11951.62|11951.62|11952.34|11952.34|11950.65|11950.65|0
1631173770000|2021-09-09 07:49:30|11951.15|11951.15|11951.15|11951.15|11951.15|11951.15|11951.15|11951.15|0
1631173780000|2021-09-09 07:49:40|11950.8|11950.8|11949.79|11949.79|11950.8|11950.8|11949.79|11949.79|0
1631173790000|2021-09-09 07:49:50|11950.45|11950.45|11950.32|11950.32|11950.45|11950.45|11950.32|11950.32|0
1631173800000|2021-09-09 07:50:00|11951.03|11951.03|11951.38|11951.38|11951.38|11951.38|11951.03|11951.03|0
1631173810000|2021-09-09 07:50:10|11951.17|11951.17|11951.17|11951.17|11951.17|11951.17|11951.17|11951.17|0
1631173820000|2021-09-09 07:50:20|11951.34|11951.34|11951.55|11951.55|11951.55|11951.55|11951.34|11951.34|0
1631173830000|2021-09-09 07:50:30|11951.33|11951.33|11950.52|11950.52|11951.33|11951.33|11950.33|11950.33|0
1631173840000|2021-09-09 07:50:40|11953.3|11953.3|11954.66|11954.66|11954.66|11954.66|11953.3|11953.3|0
1631173860000|2021-09-09 07:51:00|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|11954.44|0
1631173870000|2021-09-09 07:51:10|11956.19|11956.19|11956.89|11956.89|11956.89|11956.89|11956.19|11956.19|0
1631173880000|2021-09-09 07:51:20|11957.33|11957.33|11960.08|11960.08|11960.3|11960.3|11957.33|11957.33|0
1631173890000|2021-09-09 07:51:30|11959.87|11959.87|11959.43|11959.43|11959.87|11959.87|11959.43|11959.43|0
1631173900000|2021-09-09 07:51:40|11959.22|11959.22|11961.52|11961.52|11961.52|11961.52|11958.51|11958.51|0
1631173910000|2021-09-09 07:51:50|11961.31|11961.31|11961.31|11961.31|11961.31|11961.31|11961.31|11961.31|0
1631173920000|2021-09-09 07:52:00|11960.3|11960.3|11960.44|11960.44|11960.64|11960.64|11959.88|11959.88|0
1631173930000|2021-09-09 07:52:10|11960.85|11960.85|11960.93|11960.93|11960.93|11960.93|11960.41|11960.41|0
1631173940000|2021-09-09 07:52:20|11961.34|11961.34|11967.15|11967.15|11967.15|11967.15|11960.93|11960.93|0
1631173950000|2021-09-09 07:52:30|11967.41|11967.41|11964.78|11964.78|11967.41|11967.41|11964.78|11964.78|0
1631173960000|2021-09-09 07:52:40|11964.37|11964.37|11965.11|11965.11|11965.11|11965.11|11964.37|11964.37|0
1631173970000|2021-09-09 07:52:50|11964.59|11964.59|11965.17|11965.17|11965.17|11965.17|11964.59|11964.59|0
1631173980000|2021-09-09 07:53:00|11963.94|11963.94|11966.66|11966.66|11966.66|11966.66|11963.94|11963.94|0
1631173990000|2021-09-09 07:53:10|11967.66|11967.66|11967.76|11967.76|11967.76|11967.76|11967.25|11967.25|0
1631174000000|2021-09-09 07:53:20|11968.28|11968.28|11967.86|11967.86|11968.28|11968.28|11967.86|11967.86|0
1631174010000|2021-09-09 07:53:30|11963.71|11963.71|11963.87|11963.87|11963.87|11963.87|11963.66|11963.66|0
1631174030000|2021-09-09 07:53:50|11964.28|11964.28|11968.68|11968.68|11968.68|11968.68|11964.28|11964.28|0
1631174040000|2021-09-09 07:54:00|11967.68|11967.68|11968.12|11968.12|11969.12|11969.12|11967.68|11967.68|0
1631174050000|2021-09-09 07:54:10|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|11967.11|0
1631174060000|2021-09-09 07:54:20|11966.43|11966.43|11966.26|11966.26|11966.43|11966.43|11966.26|11966.26|0
1631174090000|2021-09-09 07:54:50|11965.75|11965.75|11965.75|11965.75|11965.75|11965.75|11965.75|11965.75|0
1631174100000|2021-09-09 07:55:00|11964.98|11964.98|11963.21|11963.21|11964.98|11964.98|11963.21|11963.21|0
1631174110000|2021-09-09 07:55:10|11962.99|11962.99|11957.51|11957.51|11963.16|11963.16|11957.51|11957.51|0
1631174130000|2021-09-09 07:55:30|11959.74|11959.74|11960.97|11960.97|11960.97|11960.97|11959.74|11959.74|0
1631174140000|2021-09-09 07:55:40|11959.96|11959.96|11959.24|11959.24|11959.96|11959.96|11959.24|11959.24|0
1631174150000|2021-09-09 07:55:50|11958.9|11958.9|11958.79|11958.79|11958.9|11958.9|11958.38|11958.38|0
1631174160000|2021-09-09 07:56:00|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|11957.97|0
1631174180000|2021-09-09 07:56:20|11957.8|11957.8|11956.56|11956.56|11957.8|11957.8|11956.56|11956.56|0
1631174190000|2021-09-09 07:56:30|11956.39|11956.39|11956.39|11956.39|11956.39|11956.39|11956.39|11956.39|0
1631174200000|2021-09-09 07:56:40|11954.32|11954.32|11953.84|11953.84|11954.73|11954.73|11953.84|11953.84|0
1631174210000|2021-09-09 07:56:50|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|11952.83|0
1631174220000|2021-09-09 07:57:00|11951.75|11951.75|11953.14|11953.14|11953.14|11953.14|11951.75|11951.75|0
1631174230000|2021-09-09 07:57:10|11952.32|11952.32|11951.5|11951.5|11952.32|11952.32|11951.5|11951.5|0
1631174240000|2021-09-09 07:57:20|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|11950.5|0
1631174250000|2021-09-09 07:57:30|11950.06|11950.06|11950.06|11950.06|11950.06|11950.06|11950.06|11950.06|0
1631174260000|2021-09-09 07:57:40|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|11949.38|0
1631174270000|2021-09-09 07:57:50|11949.16|11949.16|11949.5|11949.5|11949.5|11949.5|11949.16|11949.16|0
1631174280000|2021-09-09 07:58:00|11949.29|11949.29|11948.88|11948.88|11949.29|11949.29|11948.88|11948.88|0
1631174290000|2021-09-09 07:58:10|11948.67|11948.67|11950.7|11950.7|11950.7|11950.7|11948.67|11948.67|0
1631174300000|2021-09-09 07:58:20|11950.47|11950.47|11950.6|11950.6|11950.7|11950.7|11950.19|11950.19|0
1631174330000|2021-09-09 07:58:50|11949.51|11949.51|11948.65|11948.65|11949.51|11949.51|11948.65|11948.65|0
1631174340000|2021-09-09 07:59:00|11949.51|11949.51|11949.3|11949.3|11949.51|11949.51|11949.3|11949.3|0
1631174350000|2021-09-09 07:59:10|11949.51|11949.51|11949.94|11949.94|11949.94|11949.94|11949.51|11949.51|0
1631174360000|2021-09-09 07:59:20|11949.73|11949.73|11948.19|11948.19|11949.73|11949.73|11948.19|11948.19|0
1631174370000|2021-09-09 07:59:30|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|0
1631174380000|2021-09-09 07:59:40|11947.54|11947.54|11946.33|11946.33|11947.54|11947.54|11946.33|11946.33|0
1631174400000|2021-09-09 08:00:00|11947.34|11947.34|11951.21|11951.21|11951.21|11951.21|11947.08|11947.08|0
1631174420000|2021-09-09 08:00:20|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|0
1631174450000|2021-09-09 08:00:50|11951.23|11951.23|11950.36|11950.36|11951.23|11951.23|11950.36|11950.36|0
1631174460000|2021-09-09 08:01:00|11950.79|11950.79|11956.48|11956.48|11956.48|11956.48|11950.79|11950.79|0
1631174480000|2021-09-09 08:01:20|11956.69|11956.69|11957.01|11957.01|11957.01|11957.01|11956.69|11956.69|0
1631174490000|2021-09-09 08:01:30|11956.57|11956.57|11952.46|11952.46|11956.57|11956.57|11952.46|11952.46|0
1631174510000|2021-09-09 08:01:50|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|11952.24|0
1631174520000|2021-09-09 08:02:00|11951.9|11951.9|11951.32|11951.32|11951.9|11951.9|11951.32|11951.32|0
1631174530000|2021-09-09 08:02:10|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|11950.32|0
1631174540000|2021-09-09 08:02:20|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|11949.67|0
1631174550000|2021-09-09 08:02:30|11950.1|11950.1|11948.25|11948.25|11950.1|11950.1|11948.25|11948.25|0
1631174560000|2021-09-09 08:02:40|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|11947.74|0
1631174580000|2021-09-09 08:03:00|11948.75|11948.75|11948.94|11948.94|11949.56|11949.56|11948.75|11948.75|0
1631174610000|2021-09-09 08:03:30|11949.16|11949.16|11950.26|11950.26|11950.48|11950.48|11948.82|11948.82|0
1631174620000|2021-09-09 08:03:40|11951.13|11951.13|11951.42|11951.42|11951.78|11951.78|11951.13|11951.13|0
1631174640000|2021-09-09 08:04:00|11952.13|11952.13|11952.54|11952.54|11952.54|11952.54|11952.13|11952.13|0
1631174650000|2021-09-09 08:04:10|11951.83|11951.83|11952.83|11952.83|11952.83|11952.83|11951.83|11951.83|0
1631174660000|2021-09-09 08:04:20|11953.26|11953.26|11953.39|11953.39|11953.39|11953.39|11952.71|11952.71|0
1631174670000|2021-09-09 08:04:30|11953.6|11953.6|11953.6|11953.6|11953.6|11953.6|11953.6|11953.6|0
1631174680000|2021-09-09 08:04:40|11954.04|11954.04|11954.04|11954.04|11954.04|11954.04|11953.82|11953.82|0
1631174690000|2021-09-09 08:04:50|11957.05|11957.05|11958.47|11958.47|11958.47|11958.47|11957.05|11957.05|0
1631174700000|2021-09-09 08:05:00|11958.88|11958.88|11962.52|11962.52|11962.52|11962.52|11958.88|11958.88|0
1631174710000|2021-09-09 08:05:10|11963.05|11963.05|11962.04|11962.04|11964.05|11964.05|11962.04|11962.04|0
1631174720000|2021-09-09 08:05:20|11961.04|11961.04|11961.26|11961.26|11961.69|11961.69|11961.04|11961.04|0
1631174730000|2021-09-09 08:05:30|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|11962.26|0
1631174740000|2021-09-09 08:05:40|11961.85|11961.85|11961.85|11961.85|11961.85|11961.85|11961.85|11961.85|0
1631174750000|2021-09-09 08:05:50|11961.64|11961.64|11961.64|11961.64|11961.64|11961.64|11961.64|11961.64|0
1631174770000|2021-09-09 08:06:10|11961.4|11961.4|11959.68|11959.68|11961.4|11961.4|11959.68|11959.68|0
1631174780000|2021-09-09 08:06:20|11959.16|11959.16|11959.75|11959.75|11959.75|11959.75|11958.95|11958.95|0
1631174790000|2021-09-09 08:06:30|11959.51|11959.51|11960.3|11960.3|11960.3|11960.3|11959.51|11959.51|0
1631174800000|2021-09-09 08:06:40|11960.08|11960.08|11957.93|11957.93|11960.24|11960.24|11957.93|11957.93|0
1631174810000|2021-09-09 08:06:50|11955.92|11955.92|11955.6|11955.6|11955.92|11955.92|11955.6|11955.6|0
1631174820000|2021-09-09 08:07:00|11955.94|11955.94|11955.94|11955.94|11955.94|11955.94|11955.94|11955.94|0
1631174830000|2021-09-09 08:07:10|11955.72|11955.72|11954.37|11954.37|11955.72|11955.72|11954.37|11954.37|0
1631174840000|2021-09-09 08:07:20|11954.58|11954.58|11955.53|11955.53|11955.59|11955.59|11954.58|11954.58|0
1631174850000|2021-09-09 08:07:30|11956.53|11956.53|11956.55|11956.55|11956.55|11956.55|11956.32|11956.32|0
1631174860000|2021-09-09 08:07:40|11957.56|11957.56|11957.1|11957.1|11957.56|11957.56|11956.91|11956.91|0
1631174870000|2021-09-09 08:07:50|11957.45|11957.45|11956.13|11956.13|11957.86|11957.86|11956.13|11956.13|0
1631174880000|2021-09-09 08:08:00|11955.89|11955.89|11954.97|11954.97|11955.89|11955.89|11954.97|11954.97|0
1631174890000|2021-09-09 08:08:10|11954.84|11954.84|11954.18|11954.18|11954.84|11954.84|11954.18|11954.18|0
1631174910000|2021-09-09 08:08:30|11953.83|11953.83|11952.47|11952.47|11953.83|11953.83|11952.47|11952.47|0
1631174920000|2021-09-09 08:08:40|11953.47|11953.47|11952.59|11952.59|11953.47|11953.47|11952.34|11952.34|0
1631174930000|2021-09-09 08:08:50|11951.58|11951.58|11951.76|11951.76|11951.76|11951.76|11951.58|11951.58|0
1631174940000|2021-09-09 08:09:00|11951.97|11951.97|11954.94|11954.94|11954.94|11954.94|11951.97|11951.97|0
1631174970000|2021-09-09 08:09:30|11954.53|11954.53|11953.85|11953.85|11954.53|11954.53|11953.85|11953.85|0
1631174980000|2021-09-09 08:09:40|11954.56|11954.56|11954.73|11954.73|11954.73|11954.73|11954.56|11954.56|0
1631175000000|2021-09-09 08:10:00|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|11955.16|0
1631175010000|2021-09-09 08:10:10|11954.16|11954.16|11953.15|11953.15|11954.16|11954.16|11953.15|11953.15|0
1631175020000|2021-09-09 08:10:20|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|11952.94|0
1631175030000|2021-09-09 08:10:30|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|11952.58|0
1631175050000|2021-09-09 08:10:50|11952.8|11952.8|11953.01|11953.01|11953.01|11953.01|11952.8|11952.8|0
1631175060000|2021-09-09 08:11:00|11952.61|11952.61|11952.39|11952.39|11952.61|11952.61|11952.39|11952.39|0
1631175080000|2021-09-09 08:11:20|11951.38|11951.38|11949.67|11949.67|11951.38|11951.38|11949.67|11949.67|0
1631175090000|2021-09-09 08:11:30|11950.68|11950.68|11951.25|11951.25|11951.25|11951.25|11950.03|11950.03|0
1631175100000|2021-09-09 08:11:40|11949.24|11949.24|11949.03|11949.03|11949.24|11949.24|11949.03|11949.03|0
1631175110000|2021-09-09 08:11:50|11949.04|11949.04|11949.04|11949.04|11949.04|11949.04|11949.04|11949.04|0
1631175120000|2021-09-09 08:12:00|11948.87|11948.87|11948.92|11948.92|11949.32|11949.32|11948.87|11948.87|0
1631175140000|2021-09-09 08:12:20|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|11949.39|0
1631175150000|2021-09-09 08:12:30|11949.56|11949.56|11949.35|11949.35|11949.56|11949.56|11949.35|11949.35|0
1631175160000|2021-09-09 08:12:40|11948.94|11948.94|11949.97|11949.97|11949.97|11949.97|11948.94|11948.94|0
1631175170000|2021-09-09 08:12:50|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|11949.63|0
1631175190000|2021-09-09 08:13:10|11949.22|11949.22|11950.22|11950.22|11950.22|11950.22|11949.22|11949.22|0
1631175210000|2021-09-09 08:13:30|11950.66|11950.66|11950.66|11950.66|11950.66|11950.66|11950.66|11950.66|0
1631175220000|2021-09-09 08:13:40|11951.07|11951.07|11951.5|11951.5|11951.5|11951.5|11951.07|11951.07|0
1631175230000|2021-09-09 08:13:50|11951.91|11951.91|11952.82|11952.82|11952.91|11952.91|11951.91|11951.91|0
1631175240000|2021-09-09 08:14:00|11951.82|11951.82|11951.6|11951.6|11951.82|11951.82|11951.6|11951.6|0
1631175250000|2021-09-09 08:14:10|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|11952.12|0
1631175260000|2021-09-09 08:14:20|11951.95|11951.95|11951.29|11951.29|11951.95|11951.95|11951.29|11951.29|0
1631175270000|2021-09-09 08:14:30|11951.07|11951.07|11949.04|11949.04|11951.07|11951.07|11949.04|11949.04|0
1631175280000|2021-09-09 08:14:40|11948.61|11948.61|11948.34|11948.34|11948.61|11948.61|11947.34|11947.34|0
1631175290000|2021-09-09 08:14:50|11949.55|11949.55|11949.55|11949.55|11949.55|11949.55|11949.55|11949.55|0
1631175300000|2021-09-09 08:15:00|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|11949.77|0
1631175310000|2021-09-09 08:15:10|11949.43|11949.43|11949.41|11949.41|11950.43|11950.43|11949.41|11949.41|0
1631175330000|2021-09-09 08:15:30|11949.43|11949.43|11949.16|11949.16|11949.43|11949.43|11949.07|11949.07|0
1631175350000|2021-09-09 08:15:50|11949.26|11949.26|11949.26|11949.26|11949.26|11949.26|11949.26|11949.26|0
1631175360000|2021-09-09 08:16:00|11949.66|11949.66|11950.39|11950.39|11950.39|11950.39|11949.66|11949.66|0
1631175370000|2021-09-09 08:16:10|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|11950.63|0
1631175380000|2021-09-09 08:16:20|11950.22|11950.22|11946.67|11946.67|11950.36|11950.36|11946.67|11946.67|0
1631175390000|2021-09-09 08:16:30|11947.9|11947.9|11948.14|11948.14|11948.14|11948.14|11947.9|11947.9|0
1631175410000|2021-09-09 08:16:50|11948.31|11948.31|11947.87|11947.87|11948.31|11948.31|11947.87|11947.87|0
1631175420000|2021-09-09 08:17:00|11948.88|11948.88|11949.23|11949.23|11949.23|11949.23|11948.88|11948.88|0
1631175440000|2021-09-09 08:17:20|11949.88|11949.88|11950.1|11950.1|11950.1|11950.1|11949.88|11949.88|0
1631175460000|2021-09-09 08:17:40|11951.13|11951.13|11950.04|11950.04|11951.13|11951.13|11950.04|11950.04|0
1631175470000|2021-09-09 08:17:50|11950.69|11950.69|11950.69|11950.69|11951.2|11951.2|11950.69|11950.69|0
1631175480000|2021-09-09 08:18:00|11950.52|11950.52|11950.64|11950.64|11950.64|11950.64|11949.51|11949.51|0
1631175490000|2021-09-09 08:18:10|11951.07|11951.07|11951.39|11951.39|11951.5|11951.5|11951.07|11951.07|0
1631175510000|2021-09-09 08:18:30|11950.87|11950.87|11950.87|11950.87|11950.87|11950.87|11950.87|11950.87|0
1631175530000|2021-09-09 08:18:50|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|11951.14|0
1631175550000|2021-09-09 08:19:10|11949.91|11949.91|11950.06|11950.06|11950.06|11950.06|11949.67|11949.67|0
1631175560000|2021-09-09 08:19:20|11949.82|11949.82|11949.98|11949.98|11949.98|11949.98|11949.75|11949.75|0
1631175580000|2021-09-09 08:19:40|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|11950.39|0
1631175590000|2021-09-09 08:19:50|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|11950.05|0
1631175600000|2021-09-09 08:20:00|11951.71|11951.71|11950.7|11950.7|11951.71|11951.71|11950.7|11950.7|0
1631175610000|2021-09-09 08:20:10|11950.27|11950.27|11950.04|11950.04|11951.27|11951.27|11950.04|11950.04|0
1631175620000|2021-09-09 08:20:20|11951.27|11951.27|11950.27|11950.27|11951.27|11951.27|11950.27|11950.27|0
1631175630000|2021-09-09 08:20:30|11949.86|11949.86|11949.86|11949.86|11949.86|11949.86|11949.86|11949.86|0
1631175640000|2021-09-09 08:20:40|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|11950.21|0
1631175650000|2021-09-09 08:20:50|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|11951.44|0
1631175660000|2021-09-09 08:21:00|11951.27|11951.27|11950.84|11950.84|11951.27|11951.27|11950.84|11950.84|0
1631175670000|2021-09-09 08:21:10|11950.6|11950.6|11951.25|11951.25|11951.61|11951.61|11950.6|11950.6|0
1631175700000|2021-09-09 08:21:40|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|11951.08|0
1631175710000|2021-09-09 08:21:50|11950.87|11950.87|11950.87|11950.87|11950.87|11950.87|11950.87|11950.87|0
1631175720000|2021-09-09 08:22:00|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|11951.22|0
1631175730000|2021-09-09 08:22:10|11951.01|11951.01|11950.74|11950.74|11951.01|11951.01|11950.53|11950.53|0
1631175740000|2021-09-09 08:22:20|11950.72|11950.72|11946.01|11946.01|11950.79|11950.79|11946.01|11946.01|0
1631175750000|2021-09-09 08:22:30|11946.25|11946.25|11945.25|11945.25|11946.25|11946.25|11944.75|11944.75|0
1631175760000|2021-09-09 08:22:40|11944.24|11944.24|11944.4|11944.4|11944.48|11944.48|11944.24|11944.24|0
1631175790000|2021-09-09 08:23:10|11944.62|11944.62|11944.4|11944.4|11944.62|11944.62|11944.4|11944.4|0
1631175800000|2021-09-09 08:23:20|11943.4|11943.4|11942.17|11942.17|11943.4|11943.4|11942.17|11942.17|0
1631175810000|2021-09-09 08:23:30|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|11944.18|0
1631175820000|2021-09-09 08:23:40|11943.7|11943.7|11943.62|11943.62|11943.7|11943.7|11943.62|11943.62|0
1631175840000|2021-09-09 08:24:00|11944.49|11944.49|11945.11|11945.11|11945.11|11945.11|11944.49|11944.49|0
1631175870000|2021-09-09 08:24:30|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|0
1631175880000|2021-09-09 08:24:40|11945.13|11945.13|11945.93|11945.93|11945.93|11945.93|11944.7|11944.7|0
1631175900000|2021-09-09 08:25:00|11945.53|11945.53|11945.53|11945.53|11945.53|11945.53|11945.53|11945.53|0
1631175910000|2021-09-09 08:25:10|11945.32|11945.32|11946.06|11946.06|11946.06|11946.06|11945.12|11945.12|0
1631175920000|2021-09-09 08:25:20|11945.06|11945.06|11945.06|11945.06|11945.06|11945.06|11944.05|11944.05|0
1631175930000|2021-09-09 08:25:30|11943.83|11943.83|11943.83|11943.83|11943.83|11943.83|11943.83|11943.83|0
1631175940000|2021-09-09 08:25:40|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|11943.61|0
1631175950000|2021-09-09 08:25:50|11942.44|11942.44|11942.96|11942.96|11942.96|11942.96|11942.44|11942.44|0
1631175960000|2021-09-09 08:26:00|11941.73|11941.73|11941.37|11941.37|11941.94|11941.94|11941.37|11941.37|0
1631175970000|2021-09-09 08:26:10|11940.69|11940.69|11940.26|11940.26|11940.69|11940.69|11940.26|11940.26|0
1631175980000|2021-09-09 08:26:20|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|11940.43|0
1631175990000|2021-09-09 08:26:30|11939.42|11939.42|11937.39|11937.39|11939.42|11939.42|11937.39|11937.39|0
1631176000000|2021-09-09 08:26:40|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|11937.23|0
1631176010000|2021-09-09 08:26:50|11934.77|11934.77|11931.9|11931.9|11934.77|11934.77|11931.9|11931.9|0
1631176020000|2021-09-09 08:27:00|11932.31|11932.31|11934.14|11934.14|11934.36|11934.36|11932.04|11932.04|0
1631176030000|2021-09-09 08:27:10|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|11934.66|0
1631176040000|2021-09-09 08:27:20|11934.44|11934.44|11933.43|11933.43|11934.44|11934.44|11933.43|11933.43|0
1631176070000|2021-09-09 08:27:50|11933.22|11933.22|11933.22|11933.22|11933.22|11933.22|11933.22|11933.22|0
1631176080000|2021-09-09 08:28:00|11932.95|11932.95|11929.63|11929.63|11932.95|11932.95|11929.26|11929.26|0
1631176090000|2021-09-09 08:28:10|11929.42|11929.42|11929.2|11929.2|11929.42|11929.42|11929.2|11929.2|0
1631176100000|2021-09-09 08:28:20|11927.97|11927.97|11928.23|11928.23|11928.45|11928.45|11927.97|11927.97|0
1631176110000|2021-09-09 08:28:30|11928.02|11928.02|11927.5|11927.5|11928.02|11928.02|11927.5|11927.5|0
1631176120000|2021-09-09 08:28:40|11929.51|11929.51|11928.37|11928.37|11929.73|11929.73|11928.37|11928.37|0
1631176130000|2021-09-09 08:28:50|11926.95|11926.95|11923.6|11923.6|11926.95|11926.95|11923.6|11923.6|0
1631176140000|2021-09-09 08:29:00|11923.26|11923.26|11925.42|11925.42|11925.42|11925.42|11922.55|11922.55|0
1631176150000|2021-09-09 08:29:10|11925.59|11925.59|11925.59|11925.59|11925.59|11925.59|11925.59|11925.59|0
1631176160000|2021-09-09 08:29:20|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|11925.73|0
1631176170000|2021-09-09 08:29:30|11925.6|11925.6|11923.01|11923.01|11925.6|11925.6|11923.01|11923.01|0
1631176180000|2021-09-09 08:29:40|11922.77|11922.77|11922.6|11922.6|11922.94|11922.94|11922.6|11922.6|0
1631176190000|2021-09-09 08:29:50|11924.61|11924.61|11924.61|11924.61|11924.61|11924.61|11924.61|11924.61|0
1631176200000|2021-09-09 08:30:00|11925.62|11925.62|11925.62|11925.62|11925.83|11925.83|11925.62|11925.62|0
1631176210000|2021-09-09 08:30:10|11925.45|11925.45|11923.21|11923.21|11925.45|11925.45|11923.21|11923.21|0
1631176220000|2021-09-09 08:30:20|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|11922.2|0
1631176230000|2021-09-09 08:30:30|11925.9|11925.9|11926.77|11926.77|11926.77|11926.77|11925.9|11925.9|0
1631176240000|2021-09-09 08:30:40|11927.03|11927.03|11926.49|11926.49|11927.03|11927.03|11926.49|11926.49|0
1631176260000|2021-09-09 08:31:00|11926.32|11926.32|11928.29|11928.29|11928.29|11928.29|11926.32|11926.32|0
1631176270000|2021-09-09 08:31:10|11929.3|11929.3|11930.41|11930.41|11930.41|11930.41|11929.3|11929.3|0
1631176280000|2021-09-09 08:31:20|11930.77|11930.77|11930.98|11930.98|11930.98|11930.98|11930.77|11930.77|0
1631176300000|2021-09-09 08:31:40|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|11931.2|0
1631176310000|2021-09-09 08:31:50|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|0
1631176320000|2021-09-09 08:32:00|11931.69|11931.69|11931.39|11931.39|11931.9|11931.9|11931.39|11931.39|0
1631176330000|2021-09-09 08:32:10|11931.82|11931.82|11934.44|11934.44|11934.44|11934.44|11931.82|11931.82|0
1631176340000|2021-09-09 08:32:20|11934.65|11934.65|11934.43|11934.43|11934.65|11934.65|11934.43|11934.43|0
1631176350000|2021-09-09 08:32:30|11935.44|11935.44|11935.44|11935.44|11935.44|11935.44|11935.44|11935.44|0
1631176360000|2021-09-09 08:32:40|11936.67|11936.67|11937.9|11937.9|11937.9|11937.9|11936.67|11936.67|0
1631176380000|2021-09-09 08:33:00|11937.69|11937.69|11938.91|11938.91|11938.91|11938.91|11937.69|11937.69|0
1631176390000|2021-09-09 08:33:10|11939.15|11939.15|11938.98|11938.98|11939.15|11939.15|11938.98|11938.98|0
1631176410000|2021-09-09 08:33:30|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|0
1631176420000|2021-09-09 08:33:40|11938.89|11938.89|11939.11|11939.11|11939.11|11939.11|11938.89|11938.89|0
1631176440000|2021-09-09 08:34:00|11939.62|11939.62|11939.76|11939.76|11939.98|11939.98|11939.62|11939.62|0
1631176450000|2021-09-09 08:34:10|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|0
1631176470000|2021-09-09 08:34:30|11939.4|11939.4|11938.89|11938.89|11939.4|11939.4|11938.89|11938.89|0
1631176480000|2021-09-09 08:34:40|11939.11|11939.11|11938.68|11938.68|11939.11|11939.11|11938.68|11938.68|0
1631176500000|2021-09-09 08:35:00|11938.32|11938.32|11938.11|11938.11|11938.32|11938.32|11938.11|11938.11|0
1631176510000|2021-09-09 08:35:10|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|11939.11|0
1631176520000|2021-09-09 08:35:20|11938.11|11938.11|11937.1|11937.1|11938.11|11938.11|11937.1|11937.1|0
1631176530000|2021-09-09 08:35:30|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|11936.93|0
1631176550000|2021-09-09 08:35:50|11937.1|11937.1|11937.1|11937.1|11937.32|11937.32|11937.1|11937.1|0
1631176560000|2021-09-09 08:36:00|11937.32|11937.32|11940.01|11940.01|11940.01|11940.01|11937.32|11937.32|0
1631176570000|2021-09-09 08:36:10|11940.18|11940.18|11942.64|11942.64|11942.64|11942.64|11940.18|11940.18|0
1631176590000|2021-09-09 08:36:30|11942.43|11942.43|11942.64|11942.64|11942.64|11942.64|11942.43|11942.43|0
1631176610000|2021-09-09 08:36:50|11942.86|11942.86|11943.87|11943.87|11943.87|11943.87|11942.64|11942.64|0
1631176620000|2021-09-09 08:37:00|11944.09|11944.09|11944.39|11944.39|11944.39|11944.39|11943.71|11943.71|0
1631176630000|2021-09-09 08:37:10|11943.75|11943.75|11944.16|11944.16|11944.16|11944.16|11943.75|11943.75|0
1631176670000|2021-09-09 08:37:50|11943.75|11943.75|11942.75|11942.75|11943.75|11943.75|11942.75|11942.75|0
1631176680000|2021-09-09 08:38:00|11942.58|11942.58|11940.8|11940.8|11942.58|11942.58|11940.8|11940.8|0
1631176690000|2021-09-09 08:38:10|11939.31|11939.31|11936.71|11936.71|11939.31|11939.31|11936.71|11936.71|0
1631176710000|2021-09-09 08:38:30|11936.5|11936.5|11936.5|11936.5|11936.5|11936.5|11936.5|11936.5|0
1631176720000|2021-09-09 08:38:40|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|11936.28|0
1631176740000|2021-09-09 08:39:00|11936.11|11936.11|11936.28|11936.28|11936.28|11936.28|11935.11|11935.11|0
1631176750000|2021-09-09 08:39:10|11936.45|11936.45|11937.46|11937.46|11937.46|11937.46|11936.45|11936.45|0
1631176760000|2021-09-09 08:39:20|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|11937.98|0
1631176770000|2021-09-09 08:39:30|11936.97|11936.97|11935.91|11935.91|11938.2|11938.2|11935.91|11935.91|0
1631176780000|2021-09-09 08:39:40|11935.48|11935.48|11934.34|11934.34|11935.48|11935.48|11934.18|11934.18|0
1631176790000|2021-09-09 08:39:50|11933.3|11933.3|11933.06|11933.06|11933.3|11933.3|11933.06|11933.06|0
1631176800000|2021-09-09 08:40:00|11932.38|11932.38|11931.28|11931.28|11932.38|11932.38|11930.8|11930.8|0
1631176810000|2021-09-09 08:40:10|11930.85|11930.85|11930.42|11930.42|11930.85|11930.85|11930.42|11930.42|0
1631176820000|2021-09-09 08:40:20|11930.85|11930.85|11930.06|11930.06|11930.85|11930.85|11930.06|11930.06|0
1631176830000|2021-09-09 08:40:30|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|11932.07|0
1631176840000|2021-09-09 08:40:40|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|11931.07|0
1631176850000|2021-09-09 08:40:50|11930.06|11930.06|11931.48|11931.48|11931.48|11931.48|11929.06|11929.06|0
1631176860000|2021-09-09 08:41:00|11930.66|11930.66|11931.51|11931.51|11931.51|11931.51|11930.66|11930.66|0
1631176870000|2021-09-09 08:41:10|11931.68|11931.68|11931.68|11931.68|11931.68|11931.68|11931.68|11931.68|0
1631176880000|2021-09-09 08:41:20|11931.33|11931.33|11931.61|11931.61|11932.02|11932.02|11931.33|11931.33|0
1631176890000|2021-09-09 08:41:30|11931.26|11931.26|11930.25|11930.25|11931.26|11931.26|11930.25|11930.25|0
1631176900000|2021-09-09 08:41:40|11932.27|11932.27|11932.27|11932.27|11933.27|11933.27|11932.27|11932.27|0
1631176910000|2021-09-09 08:41:50|11931.03|11931.03|11931.29|11931.29|11932.11|11932.11|11930.95|11930.95|0
1631176920000|2021-09-09 08:42:00|11930.06|11930.06|11930.14|11930.14|11930.5|11930.5|11929.49|11929.49|0
1631176930000|2021-09-09 08:42:10|11929.27|11929.27|11929.37|11929.37|11931.73|11931.73|11929.27|11929.27|0
1631176940000|2021-09-09 08:42:20|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|11929.68|0
1631176950000|2021-09-09 08:42:30|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|0
1631176960000|2021-09-09 08:42:40|11929.02|11929.02|11928.76|11928.76|11929.02|11929.02|11928.76|11928.76|0
1631176970000|2021-09-09 08:42:50|11928.59|11928.59|11928.23|11928.23|11928.59|11928.59|11928.23|11928.23|0
1631176980000|2021-09-09 08:43:00|11928.4|11928.4|11928.81|11928.81|11928.81|11928.81|11928.4|11928.4|0
1631176990000|2021-09-09 08:43:10|11928.38|11928.38|11925.68|11925.68|11928.38|11928.38|11925.68|11925.68|0
1631177000000|2021-09-09 08:43:20|11925.75|11925.75|11925.68|11925.68|11925.75|11925.75|11925.68|11925.68|0
1631177010000|2021-09-09 08:43:30|11925.91|11925.91|11926.07|11926.07|11926.07|11926.07|11925.91|11925.91|0
1631177030000|2021-09-09 08:43:50|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|11925.41|0
1631177080000|2021-09-09 08:44:40|11924.98|11924.98|11924.6|11924.6|11924.98|11924.98|11924.6|11924.6|0
1631177090000|2021-09-09 08:44:50|11923.95|11923.95|11923.95|11923.95|11923.95|11923.95|11923.95|11923.95|0
1631177100000|2021-09-09 08:45:00|11924.17|11924.17|11924.38|11924.38|11924.38|11924.38|11924.17|11924.17|0
1631177110000|2021-09-09 08:45:10|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|11924.15|0
1631177120000|2021-09-09 08:45:20|11924.36|11924.36|11924.58|11924.58|11924.58|11924.58|11924.36|11924.36|0
1631177150000|2021-09-09 08:45:50|11923.57|11923.57|11923.57|11923.57|11923.57|11923.57|11923.57|11923.57|0
1631177160000|2021-09-09 08:46:00|11923.74|11923.74|11924.69|11924.69|11924.69|11924.69|11923.74|11923.74|0
1631177170000|2021-09-09 08:46:10|11924.86|11924.86|11924.9|11924.9|11925.29|11925.29|11924.86|11924.86|0
1631177190000|2021-09-09 08:46:30|11925.11|11925.11|11925.33|11925.33|11925.33|11925.33|11924.9|11924.9|0
1631177200000|2021-09-09 08:46:40|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|11924.93|0
1631177210000|2021-09-09 08:46:50|11923.7|11923.7|11923.7|11923.7|11923.7|11923.7|11923.7|11923.7|0
1631177220000|2021-09-09 08:47:00|11922.99|11922.99|11923.65|11923.65|11923.87|11923.87|11921.86|11921.86|0
1631177240000|2021-09-09 08:47:20|11923.41|11923.41|11923.73|11923.73|11923.73|11923.73|11923.38|11923.38|0
1631177250000|2021-09-09 08:47:30|11923.51|11923.51|11923.33|11923.33|11923.51|11923.51|11923.33|11923.33|0
1631177260000|2021-09-09 08:47:40|11923.06|11923.06|11923.11|11923.11|11923.11|11923.11|11923.06|11923.06|0
1631177280000|2021-09-09 08:48:00|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|11925.12|0
1631177290000|2021-09-09 08:48:10|11925.48|11925.48|11925.48|11925.48|11925.48|11925.48|11925.48|11925.48|0
1631177300000|2021-09-09 08:48:20|11925.05|11925.05|11925.48|11925.48|11925.48|11925.48|11924.83|11924.83|0
1631177310000|2021-09-09 08:48:30|11925.69|11925.69|11926.12|11926.12|11926.12|11926.12|11925.69|11925.69|0
1631177320000|2021-09-09 08:48:40|11926.56|11926.56|11926.34|11926.34|11926.56|11926.56|11926.34|11926.34|0
1631177330000|2021-09-09 08:48:50|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|11926.12|0
1631177340000|2021-09-09 08:49:00|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|11928.59|0
1631177350000|2021-09-09 08:49:10|11928.23|11928.23|11928.28|11928.28|11928.28|11928.28|11928.23|11928.23|0
1631177360000|2021-09-09 08:49:20|11927.85|11927.85|11927.63|11927.63|11927.85|11927.85|11927.2|11927.2|0
1631177390000|2021-09-09 08:49:50|11927.85|11927.85|11927.77|11927.77|11927.85|11927.85|11927.63|11927.63|0
1631177400000|2021-09-09 08:50:00|11928.46|11928.46|11928.63|11928.63|11928.63|11928.63|11928.46|11928.46|0
1631177410000|2021-09-09 08:50:10|11928.84|11928.84|11928.8|11928.8|11929.01|11929.01|11928.8|11928.8|0
1631177430000|2021-09-09 08:50:30|11928.37|11928.37|11928.37|11928.37|11928.37|11928.37|11928.37|11928.37|0
1631177440000|2021-09-09 08:50:40|11927.36|11927.36|11929.41|11929.41|11929.41|11929.41|11927.36|11927.36|0
1631177450000|2021-09-09 08:50:50|11929.81|11929.81|11930.03|11930.03|11930.25|11930.25|11929.81|11929.81|0
1631177460000|2021-09-09 08:51:00|11929.21|11929.21|11930.22|11930.22|11930.22|11930.22|11929.21|11929.21|0
1631177470000|2021-09-09 08:51:10|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1631177500000|2021-09-09 08:51:40|11930.22|11930.22|11929.16|11929.16|11930.39|11930.39|11929.16|11929.16|0
1631177510000|2021-09-09 08:51:50|11928.81|11928.81|11929.16|11929.16|11929.16|11929.16|11928.81|11928.81|0
1631177530000|2021-09-09 08:52:10|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|11930.39|0
1631177540000|2021-09-09 08:52:20|11930.17|11930.17|11930.61|11930.61|11930.61|11930.61|11930.17|11930.17|0
1631177550000|2021-09-09 08:52:30|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|11930.37|0
1631177560000|2021-09-09 08:52:40|11930.13|11930.13|11930.13|11930.13|11930.13|11930.13|11929.72|11929.72|0
1631177580000|2021-09-09 08:53:00|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|11928.9|0
1631177620000|2021-09-09 08:53:40|11929.31|11929.31|11929.72|11929.72|11929.72|11929.72|11929.31|11929.31|0
1631177660000|2021-09-09 08:54:20|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|11929.94|0
1631177670000|2021-09-09 08:54:30|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|11928.72|0
1631177690000|2021-09-09 08:54:50|11929.53|11929.53|11930.41|11930.41|11931.17|11931.17|11929.53|11929.53|0
1631177700000|2021-09-09 08:55:00|11930.49|11930.49|11930.3|11930.3|11930.54|11930.54|11930.3|11930.3|0
1631177720000|2021-09-09 08:55:20|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|0
1631177730000|2021-09-09 08:55:30|11930.14|11930.14|11929.38|11929.38|11930.14|11930.14|11928.95|11928.95|0
1631177740000|2021-09-09 08:55:40|11928.15|11928.15|11928.37|11928.37|11928.37|11928.37|11928.15|11928.15|0
1631177750000|2021-09-09 08:55:50|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|11929.6|0
1631177760000|2021-09-09 08:56:00|11929.38|11929.38|11928.95|11928.95|11929.38|11929.38|11928.95|11928.95|0
1631177770000|2021-09-09 08:56:10|11928.73|11928.73|11926.97|11926.97|11928.73|11928.73|11926.97|11926.97|0
1631177800000|2021-09-09 08:56:40|11927.38|11927.38|11926.31|11926.31|11927.38|11927.38|11926.31|11926.31|0
1631177810000|2021-09-09 08:56:50|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|11926.04|0
1631177820000|2021-09-09 08:57:00|11926.12|11926.12|11927.45|11927.45|11927.45|11927.45|11926.12|11926.12|0
1631177830000|2021-09-09 08:57:10|11927.09|11927.09|11927.09|11927.09|11927.09|11927.09|11927.09|11927.09|0
1631177860000|2021-09-09 08:57:40|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|11926.09|0
1631177870000|2021-09-09 08:57:50|11925.92|11925.92|11925.92|11925.92|11925.92|11925.92|11925.92|11925.92|0
1631177880000|2021-09-09 08:58:00|11926.13|11926.13|11925.92|11925.92|11926.13|11926.13|11925.92|11925.92|0
1631177900000|2021-09-09 08:58:20|11925.68|11925.68|11925.14|11925.14|11925.68|11925.68|11925.14|11925.14|0
1631177910000|2021-09-09 08:58:30|11924.14|11924.14|11923.73|11923.73|11924.14|11924.14|11923.73|11923.73|0
1631177930000|2021-09-09 08:58:50|11922.72|11922.72|11920.36|11920.36|11922.72|11922.72|11920.36|11920.36|0
1631177940000|2021-09-09 08:59:00|11920|11920|11920.39|11920.39|11920.52|11920.52|11919.87|11919.87|0
1631177950000|2021-09-09 08:59:10|11919.57|11919.57|11919.57|11919.57|11919.57|11919.57|11919.57|11919.57|0
1631177960000|2021-09-09 08:59:20|11918.4|11918.4|11918.61|11918.61|11918.61|11918.61|11918.4|11918.4|0
1631177970000|2021-09-09 08:59:30|11918.77|11918.77|11918.98|11918.98|11918.98|11918.98|11918.77|11918.77|0
1631177980000|2021-09-09 08:59:40|11920.21|11920.21|11918.98|11918.98|11920.21|11920.21|11918.98|11918.98|0
1631178000000|2021-09-09 09:00:00|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|11919.69|0
1631178010000|2021-09-09 09:00:10|11918.68|11918.68|11918.47|11918.47|11918.68|11918.68|11918.47|11918.47|0
1631178020000|2021-09-09 09:00:20|11917.24|11917.24|11917.24|11917.24|11917.24|11917.24|11917.24|11917.24|0
1631178030000|2021-09-09 09:00:30|11917.47|11917.47|11917.26|11917.26|11917.47|11917.47|11917.26|11917.26|0
1631178050000|2021-09-09 09:00:50|11918.49|11918.49|11918.9|11918.9|11918.9|11918.9|11918.49|11918.49|0
1631178060000|2021-09-09 09:01:00|11917.89|11917.89|11919.07|11919.07|11919.07|11919.07|11917.89|11917.89|0
1631178070000|2021-09-09 09:01:10|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|11919.28|0
1631178080000|2021-09-09 09:01:20|11919.41|11919.41|11918.55|11918.55|11919.41|11919.41|11918.55|11918.55|0
1631178090000|2021-09-09 09:01:30|11916.54|11916.54|11917.37|11917.37|11917.54|11917.54|11916.54|11916.54|0
1631178100000|2021-09-09 09:01:40|11917.55|11917.55|11915.5|11915.5|11917.55|11917.55|11915.15|11915.15|0
1631178130000|2021-09-09 09:02:10|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|11916.73|0
1631178140000|2021-09-09 09:02:20|11916.47|11916.47|11915.86|11915.86|11916.47|11916.47|11915.86|11915.86|0
1631178180000|2021-09-09 09:03:00|11916.87|11916.87|11917.02|11917.02|11917.02|11917.02|11916.87|11916.87|0
1631178190000|2021-09-09 09:03:10|11917.54|11917.54|11917.75|11917.75|11917.75|11917.75|11917.54|11917.54|0
1631178200000|2021-09-09 09:03:20|11916.75|11916.75|11916.53|11916.53|11916.75|11916.75|11916.53|11916.53|0
1631178210000|2021-09-09 09:03:30|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|11916.25|0
1631178240000|2021-09-09 09:04:00|11916.03|11916.03|11916.08|11916.08|11916.08|11916.08|11915.87|11915.87|0
1631178280000|2021-09-09 09:04:40|11917.09|11917.09|11917.44|11917.44|11917.44|11917.44|11917.09|11917.09|0
1631178290000|2021-09-09 09:04:50|11916.44|11916.44|11917.44|11917.44|11917.44|11917.44|11916.44|11916.44|0
1631178300000|2021-09-09 09:05:00|11917.87|11917.87|11918.09|11918.09|11918.09|11918.09|11917.87|11917.87|0
1631178310000|2021-09-09 09:05:10|11916.86|11916.86|11916.86|11916.86|11916.86|11916.86|11916.86|11916.86|0
1631178320000|2021-09-09 09:05:20|11917.27|11917.27|11918.27|11918.27|11918.27|11918.27|11917.27|11917.27|0
1631178330000|2021-09-09 09:05:30|11918.63|11918.63|11919.86|11919.86|11919.86|11919.86|11918.63|11918.63|0
1631178360000|2021-09-09 09:06:00|11919.62|11919.62|11919.26|11919.26|11919.86|11919.86|11918.85|11918.85|0
1631178380000|2021-09-09 09:06:20|11918.26|11918.26|11917.25|11917.25|11918.26|11918.26|11917.25|11917.25|0
1631178390000|2021-09-09 09:06:30|11916.02|11916.02|11915.67|11915.67|11916.02|11916.02|11915.67|11915.67|0
1631178420000|2021-09-09 09:07:00|11915.59|11915.59|11915.54|11915.54|11915.59|11915.59|11915.54|11915.54|0
1631178440000|2021-09-09 09:07:20|11915.48|11915.48|11915.22|11915.22|11915.48|11915.48|11915.22|11915.22|0
1631178450000|2021-09-09 09:07:30|11915.74|11915.74|11916.22|11916.22|11916.22|11916.22|11914.34|11914.34|0
1631178460000|2021-09-09 09:07:40|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|11915.98|0
1631178470000|2021-09-09 09:07:50|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|11915.84|0
1631178480000|2021-09-09 09:08:00|11915.13|11915.13|11915.3|11915.3|11915.3|11915.3|11915.13|11915.13|0
1631178490000|2021-09-09 09:08:10|11916.3|11916.3|11915.3|11915.3|11916.3|11916.3|11915.3|11915.3|0
1631178500000|2021-09-09 09:08:20|11915.08|11915.08|11914.08|11914.08|11915.08|11915.08|11914.08|11914.08|0
1631178510000|2021-09-09 09:08:30|11914.43|11914.43|11914.04|11914.04|11914.43|11914.43|11914.04|11914.04|0
1631178520000|2021-09-09 09:08:40|11914.44|11914.44|11914.95|11914.95|11916.18|11916.18|11914.44|11914.44|0
1631178530000|2021-09-09 09:08:50|11914.77|11914.77|11914.42|11914.42|11914.77|11914.77|11914.42|11914.42|0
1631178540000|2021-09-09 09:09:00|11914.04|11914.04|11912.9|11912.9|11914.04|11914.04|11912.68|11912.68|0
1631178550000|2021-09-09 09:09:10|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|11914.13|0
1631178560000|2021-09-09 09:09:20|11914.35|11914.35|11914.71|11914.71|11914.71|11914.71|11913.48|11913.48|0
1631178570000|2021-09-09 09:09:30|11914.3|11914.3|11913.89|11913.89|11914.3|11914.3|11913.89|11913.89|0
1631178590000|2021-09-09 09:09:50|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|0
1631178600000|2021-09-09 09:10:00|11912.43|11912.43|11913.44|11913.44|11913.44|11913.44|11911.01|11911.01|0
1631178610000|2021-09-09 09:10:10|11912.21|11912.21|11912.21|11912.21|11912.21|11912.21|11912.21|11912.21|0
1631178620000|2021-09-09 09:10:20|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|11912.43|0
1631178630000|2021-09-09 09:10:30|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|11913.66|0
1631178660000|2021-09-09 09:11:00|11912.65|11912.65|11913.08|11913.08|11913.08|11913.08|11911.97|11911.97|0
1631178670000|2021-09-09 09:11:10|11911.85|11911.85|11911.85|11911.85|11911.85|11911.85|11911.85|11911.85|0
1631178680000|2021-09-09 09:11:20|11911.14|11911.14|11911.14|11911.14|11911.14|11911.14|11911.14|11911.14|0
1631178690000|2021-09-09 09:11:30|11910.52|11910.52|11910.52|11910.52|11910.73|11910.73|11910.52|11910.52|0
1631178700000|2021-09-09 09:11:40|11910.73|11910.73|11909.98|11909.98|11910.73|11910.73|11909.98|11909.98|0
1631178710000|2021-09-09 09:11:50|11911.21|11911.21|11911.26|11911.26|11911.26|11911.26|11910.92|11910.92|0
1631178720000|2021-09-09 09:12:00|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|11911.05|0
1631178740000|2021-09-09 09:12:20|11909.82|11909.82|11909.82|11909.82|11909.82|11909.82|11909.46|11909.46|0
1631178750000|2021-09-09 09:12:30|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|11909.55|0
1631178770000|2021-09-09 09:12:50|11909.12|11909.12|11909.47|11909.47|11909.47|11909.47|11908.71|11908.71|0
1631178780000|2021-09-09 09:13:00|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|11909.62|0
1631178800000|2021-09-09 09:13:20|11909.97|11909.97|11910.02|11910.02|11910.24|11910.24|11909.97|11909.97|0
1631178810000|2021-09-09 09:13:30|11910.19|11910.19|11911.21|11911.21|11911.37|11911.37|11910.19|11910.19|0
1631178820000|2021-09-09 09:13:40|11911.13|11911.13|11911.13|11911.13|11911.13|11911.13|11911.13|11911.13|0
1631178830000|2021-09-09 09:13:50|11910.92|11910.92|11910.92|11910.92|11910.92|11910.92|11910.92|11910.92|0
1631178840000|2021-09-09 09:14:00|11910.71|11910.71|11910.93|11910.93|11910.93|11910.93|11910.49|11910.49|0
1631178850000|2021-09-09 09:14:10|11911.93|11911.93|11910.93|11910.93|11911.93|11911.93|11910.93|11910.93|0
1631178880000|2021-09-09 09:14:40|11911.1|11911.1|11911.27|11911.27|11911.27|11911.27|11911.1|11911.1|0
1631178890000|2021-09-09 09:14:50|11910.91|11910.91|11911.27|11911.27|11911.27|11911.27|11910.91|11910.91|0
1631178910000|2021-09-09 09:15:10|11911.43|11911.43|11911.15|11911.15|11911.51|11911.51|11911.15|11911.15|0
1631178920000|2021-09-09 09:15:20|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|11911.32|0
1631178930000|2021-09-09 09:15:30|11910.09|11910.09|11908.86|11908.86|11910.09|11910.09|11908.86|11908.86|0
1631178940000|2021-09-09 09:15:40|11909.26|11909.26|11908.86|11908.86|11909.26|11909.26|11908.86|11908.86|0
1631178960000|2021-09-09 09:16:00|11909|11909|11909.17|11909.17|11909.17|11909.17|11909|11909|0
1631178970000|2021-09-09 09:16:10|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|11909.34|0
1631178980000|2021-09-09 09:16:20|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|11909.51|0
1631178990000|2021-09-09 09:16:30|11910.52|11910.52|11913.52|11913.52|11913.52|11913.52|11910.52|11910.52|0
1631179000000|2021-09-09 09:16:40|11913|11913|11913.41|11913.41|11913.54|11913.54|11913|11913|0
1631179010000|2021-09-09 09:16:50|11913.55|11913.55|11913.98|11913.98|11913.98|11913.98|11913.55|11913.55|0
1631179020000|2021-09-09 09:17:00|11914.39|11914.39|11914.61|11914.61|11914.61|11914.61|11914.39|11914.39|0
1631179040000|2021-09-09 09:17:20|11916.62|11916.62|11916.78|11916.78|11916.78|11916.78|11916.62|11916.62|0
1631179050000|2021-09-09 09:17:30|11918.17|11918.17|11919.18|11919.18|11919.18|11919.18|11918.17|11918.17|0
1631179060000|2021-09-09 09:17:40|11920.21|11920.21|11920.92|11920.92|11920.92|11920.92|11920.21|11920.21|0
1631179070000|2021-09-09 09:17:50|11920.7|11920.7|11920.7|11920.7|11920.7|11920.7|11920.7|11920.7|0
1631179080000|2021-09-09 09:18:00|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|11921.21|0
1631179090000|2021-09-09 09:18:10|11921.55|11921.55|11921.67|11921.67|11921.89|11921.89|11920.66|11920.66|0
1631179100000|2021-09-09 09:18:20|11920.99|11920.99|11918.6|11918.6|11921.16|11921.16|11918.6|11918.6|0
1631179150000|2021-09-09 09:19:10|11918.82|11918.82|11919.82|11919.82|11919.82|11919.82|11918.82|11918.82|0
1631179160000|2021-09-09 09:19:20|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|11918.82|0
1631179190000|2021-09-09 09:19:50|11919.01|11919.01|11918.79|11918.79|11919.01|11919.01|11918.79|11918.79|0
1631179210000|2021-09-09 09:20:10|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|11919.06|0
1631179250000|2021-09-09 09:20:50|11918.87|11918.87|11917.51|11917.51|11918.87|11918.87|11917.51|11917.51|0
1631179260000|2021-09-09 09:21:00|11917.16|11917.16|11914.79|11914.79|11917.16|11917.16|11914.79|11914.79|0
1631179270000|2021-09-09 09:21:10|11915.8|11915.8|11917.62|11917.62|11918.03|11918.03|11915.8|11915.8|0
1631179280000|2021-09-09 09:21:20|11917.19|11917.19|11918.69|11918.69|11918.69|11918.69|11917.19|11917.19|0
1631179300000|2021-09-09 09:21:40|11917.68|11917.68|11916.68|11916.68|11917.68|11917.68|11916.68|11916.68|0
1631179310000|2021-09-09 09:21:50|11916.46|11916.46|11918.24|11918.24|11918.31|11918.31|11916.3|11916.3|0
1631179320000|2021-09-09 09:22:00|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|11917.17|0
1631179330000|2021-09-09 09:22:10|11917.34|11917.34|11918.02|11918.02|11918.36|11918.36|11917.34|11917.34|0
1631179340000|2021-09-09 09:22:20|11918.46|11918.46|11918.81|11918.81|11918.81|11918.81|11918.46|11918.46|0
1631179350000|2021-09-09 09:22:30|11919.63|11919.63|11919.63|11919.63|11919.63|11919.63|11919.63|11919.63|0
1631179360000|2021-09-09 09:22:40|11919.9|11919.9|11919.9|11919.9|11919.9|11919.9|11919.9|11919.9|0
1631179380000|2021-09-09 09:23:00|11920.61|11920.61|11921.44|11921.44|11921.44|11921.44|11920.43|11920.43|0
1631179390000|2021-09-09 09:23:10|11921.61|11921.61|11921.86|11921.86|11922.29|11922.29|11921.61|11921.61|0
1631179400000|2021-09-09 09:23:20|11920.63|11920.63|11919.12|11919.12|11920.63|11920.63|11919.12|11919.12|0
1631179410000|2021-09-09 09:23:30|11918.61|11918.61|11918.69|11918.69|11918.69|11918.69|11918.61|11918.61|0
1631179420000|2021-09-09 09:23:40|11918.9|11918.9|11917.73|11917.73|11918.9|11918.9|11917.67|11917.67|0
1631179430000|2021-09-09 09:23:50|11918.6|11918.6|11918.4|11918.4|11919.03|11919.03|11917.99|11917.99|0
1631179440000|2021-09-09 09:24:00|11918.18|11918.18|11918.56|11918.56|11919.56|11919.56|11918.18|11918.18|0
1631179450000|2021-09-09 09:24:10|11918.12|11918.12|11918.75|11918.75|11918.77|11918.77|11918.12|11918.12|0
1631179460000|2021-09-09 09:24:20|11918.34|11918.34|11918.34|11918.34|11918.34|11918.34|11918.34|11918.34|0
1631179470000|2021-09-09 09:24:30|11918.56|11918.56|11918.56|11918.56|11918.56|11918.56|11918.56|11918.56|0
1631179490000|2021-09-09 09:24:50|11918.96|11918.96|11919.37|11919.37|11919.37|11919.37|11918.96|11918.96|0
1631179500000|2021-09-09 09:25:00|11919.73|11919.73|11920.34|11920.34|11920.34|11920.34|11918.91|11918.91|0
1631179520000|2021-09-09 09:25:20|11920.7|11920.7|11921.11|11921.11|11921.11|11921.11|11920.7|11920.7|0
1631179530000|2021-09-09 09:25:30|11921.51|11921.51|11920.6|11920.6|11921.51|11921.51|11920.6|11920.6|0
1631179540000|2021-09-09 09:25:40|11921|11921|11923.83|11923.83|11923.83|11923.83|11921|11921|0
1631179550000|2021-09-09 09:25:50|11922.61|11922.61|11922.96|11922.96|11922.96|11922.96|11922.61|11922.61|0
1631179560000|2021-09-09 09:26:00|11922.79|11922.79|11923.3|11923.3|11923.47|11923.47|11922.79|11922.79|0
1631179570000|2021-09-09 09:26:10|11924.38|11924.38|11928.29|11928.29|11928.29|11928.29|11924.38|11924.38|0
1631179580000|2021-09-09 09:26:20|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|11925.69|0
1631179590000|2021-09-09 09:26:30|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|11926.03|0
1631179600000|2021-09-09 09:26:40|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|11925.02|0
1631179610000|2021-09-09 09:26:50|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|11924.67|0
1631179620000|2021-09-09 09:27:00|11925.67|11925.67|11925.67|11925.67|11925.67|11925.67|11925.67|11925.67|0
1631179640000|2021-09-09 09:27:20|11926.01|11926.01|11927.38|11927.38|11928.24|11928.24|11926.01|11926.01|0
1631179660000|2021-09-09 09:27:40|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|11927.77|0
1631179680000|2021-09-09 09:28:00|11928.01|11928.01|11932.46|11932.46|11932.46|11932.46|11927.6|11927.6|0
1631179690000|2021-09-09 09:28:10|11932.98|11932.98|11932.98|11932.98|11932.98|11932.98|11932.98|11932.98|0
1631179740000|2021-09-09 09:29:00|11932.81|11932.81|11930.19|11930.19|11932.81|11932.81|11930.19|11930.19|0
1631179750000|2021-09-09 09:29:10|11929.97|11929.97|11929.56|11929.56|11929.97|11929.97|11929.56|11929.56|0
1631179770000|2021-09-09 09:29:30|11929.21|11929.21|11929.86|11929.86|11929.86|11929.86|11929.21|11929.21|0
1631179780000|2021-09-09 09:29:40|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|11930.03|0
1631179790000|2021-09-09 09:29:50|11929.92|11929.92|11929.85|11929.85|11929.98|11929.98|11929.85|11929.85|0
1631179800000|2021-09-09 09:30:00|11930.02|11930.02|11928.95|11928.95|11930.02|11930.02|11928.47|11928.47|0
1631179820000|2021-09-09 09:30:20|11927.95|11927.95|11930.88|11930.88|11930.88|11930.88|11927.95|11927.95|0
1631179830000|2021-09-09 09:30:30|11931.29|11931.29|11930.64|11930.64|11931.29|11931.29|11930.64|11930.64|0
1631179850000|2021-09-09 09:30:50|11930.42|11930.42|11931.66|11931.66|11931.66|11931.66|11930.42|11930.42|0
1631179870000|2021-09-09 09:31:10|11931.31|11931.31|11931.56|11931.56|11931.56|11931.56|11931.31|11931.31|0
1631179880000|2021-09-09 09:31:20|11931.65|11931.65|11931.68|11931.68|11931.68|11931.68|11931.63|11931.63|0
1631179890000|2021-09-09 09:31:30|11931.25|11931.25|11935.49|11935.49|11935.49|11935.49|11931.25|11931.25|0
1631179900000|2021-09-09 09:31:40|11935.9|11935.9|11937.12|11937.12|11937.12|11937.12|11935.9|11935.9|0
1631179910000|2021-09-09 09:31:50|11936.11|11936.11|11935.7|11935.7|11936.11|11936.11|11935.7|11935.7|0
1631179920000|2021-09-09 09:32:00|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|11936.06|0
1631179950000|2021-09-09 09:32:30|11935.89|11935.89|11935.63|11935.63|11936.06|11936.06|11935.63|11935.63|0
1631179970000|2021-09-09 09:32:50|11935.84|11935.84|11937.42|11937.42|11937.42|11937.42|11935.84|11935.84|0
1631179980000|2021-09-09 09:33:00|11937.77|11937.77|11937.49|11937.49|11937.9|11937.9|11937.49|11937.49|0
1631179990000|2021-09-09 09:33:10|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|11938.72|0
1631180000000|2021-09-09 09:33:20|11938.61|11938.61|11938.63|11938.63|11938.63|11938.63|11938.61|11938.61|0
1631180010000|2021-09-09 09:33:30|11937.4|11937.4|11936.64|11936.64|11937.4|11937.4|11936.64|11936.64|0
1631180020000|2021-09-09 09:33:40|11936.46|11936.46|11936.46|11936.46|11936.46|11936.46|11936.46|11936.46|0
1631180040000|2021-09-09 09:34:00|11936.22|11936.22|11936.91|11936.91|11936.91|11936.91|11936.22|11936.22|0
1631180050000|2021-09-09 09:34:10|11936.88|11936.88|11941.29|11941.29|11941.29|11941.29|11936.88|11936.88|0
1631180060000|2021-09-09 09:34:20|11941.07|11941.07|11940.07|11940.07|11941.07|11941.07|11940.07|11940.07|0
1631180070000|2021-09-09 09:34:30|11939.98|11939.98|11939.94|11939.94|11939.98|11939.98|11939.94|11939.94|0
1631180080000|2021-09-09 09:34:40|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|11939.92|0
1631180090000|2021-09-09 09:34:50|11939.81|11939.81|11940.52|11940.52|11940.52|11940.52|11939.81|11939.81|0
1631180100000|2021-09-09 09:35:00|11940.74|11940.74|11942.41|11942.41|11942.41|11942.41|11940.4|11940.4|0
1631180110000|2021-09-09 09:35:10|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|11942.33|0
1631180120000|2021-09-09 09:35:20|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|11942.11|0
1631180140000|2021-09-09 09:35:40|11941.9|11941.9|11942.33|11942.33|11942.33|11942.33|11941.9|11941.9|0
1631180150000|2021-09-09 09:35:50|11942.18|11942.18|11942.18|11942.18|11942.18|11942.18|11942.18|11942.18|0
1631180160000|2021-09-09 09:36:00|11942.33|11942.33|11940.59|11940.59|11942.33|11942.33|11940.59|11940.59|0
1631180170000|2021-09-09 09:36:10|11940.94|11940.94|11940.37|11940.37|11941.38|11941.38|11940.37|11940.37|0
1631180190000|2021-09-09 09:36:30|11939.94|11939.94|11939.94|11939.94|11939.94|11939.94|11939.94|11939.94|0
1631180200000|2021-09-09 09:36:40|11940.13|11940.13|11940.32|11940.32|11940.32|11940.32|11940.13|11940.13|0
1631180210000|2021-09-09 09:36:50|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|11940.53|0
1631180220000|2021-09-09 09:37:00|11941.04|11941.04|11941.58|11941.58|11941.58|11941.58|11941.04|11941.04|0
1631180240000|2021-09-09 09:37:20|11942.59|11942.59|11942.94|11942.94|11942.94|11942.94|11942.59|11942.59|0
1631180250000|2021-09-09 09:37:30|11943.16|11943.16|11943.43|11943.43|11943.43|11943.43|11943.16|11943.16|0
1631180260000|2021-09-09 09:37:40|11943.69|11943.69|11943.49|11943.49|11943.93|11943.93|11943.49|11943.49|0
1631180280000|2021-09-09 09:38:00|11943.83|11943.83|11944.35|11944.35|11944.35|11944.35|11943.83|11943.83|0
1631180290000|2021-09-09 09:38:10|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|11943.94|0
1631180300000|2021-09-09 09:38:20|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|11943.41|0
1631180320000|2021-09-09 09:38:40|11943.84|11943.84|11943.62|11943.62|11943.84|11943.84|11943.62|11943.62|0
1631180330000|2021-09-09 09:38:50|11943.89|11943.89|11944.32|11944.32|11944.32|11944.32|11943.89|11943.89|0
1631180340000|2021-09-09 09:39:00|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|11944.68|0
1631180380000|2021-09-09 09:39:40|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|11944.47|0
1631180390000|2021-09-09 09:39:50|11944.07|11944.07|11944.26|11944.26|11944.26|11944.26|11943.85|11943.85|0
1631180400000|2021-09-09 09:40:00|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|11944.17|0
1631180410000|2021-09-09 09:40:10|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|11944.58|0
1631180420000|2021-09-09 09:40:20|11944.93|11944.93|11944.93|11944.93|11944.93|11944.93|11944.93|11944.93|0
1631180430000|2021-09-09 09:40:30|11945.15|11945.15|11948.06|11948.06|11948.06|11948.06|11945.15|11945.15|0
1631180440000|2021-09-09 09:40:40|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|11948.41|0
1631180460000|2021-09-09 09:41:00|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|0
1631180490000|2021-09-09 09:41:30|11948.73|11948.73|11948.73|11948.73|11948.73|11948.73|11948.73|11948.73|0
1631180500000|2021-09-09 09:41:40|11949.96|11949.96|11950.18|11950.18|11951.41|11951.41|11949.96|11949.96|0
1631180510000|2021-09-09 09:41:50|11949.77|11949.77|11949.5|11949.5|11949.77|11949.77|11948.92|11948.92|0
1631180520000|2021-09-09 09:42:00|11949.64|11949.64|11949.64|11949.64|11949.64|11949.64|11949.64|11949.64|0
1631180530000|2021-09-09 09:42:10|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|11949.82|0
1631180550000|2021-09-09 09:42:30|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|11949.99|0
1631180560000|2021-09-09 09:42:40|11950.13|11950.13|11950.13|11950.13|11950.13|11950.13|11950.13|11950.13|0
1631180570000|2021-09-09 09:42:50|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|0
1631180580000|2021-09-09 09:43:00|11946.67|11946.67|11947.56|11947.56|11947.56|11947.56|11946.67|11946.67|0
1631180590000|2021-09-09 09:43:10|11947.04|11947.04|11946.63|11946.63|11947.04|11947.04|11946.63|11946.63|0
1631180600000|2021-09-09 09:43:20|11946.29|11946.29|11946.29|11946.29|11946.29|11946.29|11946.29|11946.29|0
1631180620000|2021-09-09 09:43:40|11946.65|11946.65|11947.08|11947.08|11947.08|11947.08|11946.65|11946.65|0
1631180630000|2021-09-09 09:43:50|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|11946.91|0
1631180640000|2021-09-09 09:44:00|11946.55|11946.55|11945.79|11945.79|11946.55|11946.55|11945.79|11945.79|0
1631180650000|2021-09-09 09:44:10|11945.38|11945.38|11945.55|11945.55|11945.55|11945.55|11945.38|11945.38|0
1631180660000|2021-09-09 09:44:20|11945.21|11945.21|11945.89|11945.89|11945.89|11945.89|11945.21|11945.21|0
1631180670000|2021-09-09 09:44:30|11946.3|11946.3|11947.72|11947.72|11947.72|11947.72|11946.3|11946.3|0
1631180680000|2021-09-09 09:44:40|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|0
1631180690000|2021-09-09 09:44:50|11946.36|11946.36|11944.91|11944.91|11946.36|11946.36|11944.69|11944.69|0
1631180700000|2021-09-09 09:45:00|11944.67|11944.67|11945.72|11945.72|11945.89|11945.89|11944.67|11944.67|0
1631180710000|2021-09-09 09:45:10|11945.37|11945.37|11944.6|11944.6|11945.37|11945.37|11944.6|11944.6|0
1631180720000|2021-09-09 09:45:20|11944.68|11944.68|11943.02|11943.02|11944.68|11944.68|11943.02|11943.02|0
1631180740000|2021-09-09 09:45:40|11942.66|11942.66|11942.31|11942.31|11942.66|11942.66|11942.31|11942.31|0
1631180760000|2021-09-09 09:46:00|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|11942.66|0
1631180770000|2021-09-09 09:46:10|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|0
1631180790000|2021-09-09 09:46:30|11943.23|11943.23|11943.23|11943.23|11943.23|11943.23|11943.23|11943.23|0
1631180800000|2021-09-09 09:46:40|11943.09|11943.09|11942.95|11942.95|11943.09|11943.09|11942.95|11942.95|0
1631180810000|2021-09-09 09:46:50|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|11942.8|0
1631180820000|2021-09-09 09:47:00|11941.8|11941.8|11941.65|11941.65|11941.8|11941.8|11941.65|11941.65|0
1631180840000|2021-09-09 09:47:20|11941.82|11941.82|11941.82|11941.82|11941.82|11941.82|11941.82|11941.82|0
1631180860000|2021-09-09 09:47:40|11942.04|11942.04|11942.69|11942.69|11942.69|11942.69|11942.04|11942.04|0
1631180870000|2021-09-09 09:47:50|11943.12|11943.12|11943.56|11943.56|11943.56|11943.56|11943.12|11943.12|0
1631180880000|2021-09-09 09:48:00|11943.34|11943.34|11944.94|11944.94|11944.94|11944.94|11943.34|11943.34|0
1631180890000|2021-09-09 09:48:10|11945.18|11945.18|11945.18|11945.18|11945.18|11945.18|11944.18|11944.18|0
1631180920000|2021-09-09 09:48:40|11946.19|11946.19|11946.19|11946.19|11946.19|11946.19|11946.19|11946.19|0
1631180930000|2021-09-09 09:48:50|11946.45|11946.45|11946.93|11946.93|11946.93|11946.93|11946.45|11946.45|0
1631180950000|2021-09-09 09:49:10|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|11946.71|0
1631180960000|2021-09-09 09:49:20|11947.07|11947.07|11947.83|11947.83|11947.83|11947.83|11947.07|11947.07|0
1631180970000|2021-09-09 09:49:30|11948|11948|11948|11948|11948|11948|11948|11948|0
1631181000000|2021-09-09 09:50:00|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|0
1631181020000|2021-09-09 09:50:20|11946.36|11946.36|11946.36|11946.36|11946.36|11946.36|11946.36|11946.36|0
1631181030000|2021-09-09 09:50:30|11947.37|11947.37|11945.95|11945.95|11947.37|11947.37|11945.6|11945.6|0
1631181040000|2021-09-09 09:50:40|11945.52|11945.52|11945.09|11945.09|11945.52|11945.52|11945.09|11945.09|0
1631181060000|2021-09-09 09:51:00|11944.96|11944.96|11944.82|11944.82|11944.96|11944.96|11944.82|11944.82|0
1631181070000|2021-09-09 09:51:10|11944.65|11944.65|11945.66|11945.66|11945.66|11945.66|11944.65|11944.65|0
1631181080000|2021-09-09 09:51:20|11944.6|11944.6|11944.6|11944.6|11944.6|11944.6|11944.6|11944.6|0
1631181090000|2021-09-09 09:51:30|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|11944.36|0
1631181100000|2021-09-09 09:51:40|11943.95|11943.95|11943.82|11943.82|11943.95|11943.95|11943.82|11943.82|0
1631181120000|2021-09-09 09:52:00|11943.98|11943.98|11944.9|11944.9|11944.9|11944.9|11943.98|11943.98|0
1631181130000|2021-09-09 09:52:10|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|11945.11|0
1631181140000|2021-09-09 09:52:20|11944.98|11944.98|11945.38|11945.38|11945.38|11945.38|11944.98|11944.98|0
1631181160000|2021-09-09 09:52:40|11946.61|11946.61|11946.8|11946.8|11946.8|11946.8|11946.61|11946.61|0
1631181170000|2021-09-09 09:52:50|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|11947.8|0
1631181180000|2021-09-09 09:53:00|11948.51|11948.51|11948.86|11948.86|11948.86|11948.86|11948.51|11948.51|0
1631181190000|2021-09-09 09:53:10|11949.04|11949.04|11949.44|11949.44|11949.85|11949.85|11949.04|11949.04|0
1631181200000|2021-09-09 09:53:20|11949.04|11949.04|11949.04|11949.04|11949.04|11949.04|11949.04|11949.04|0
1631181220000|2021-09-09 09:53:40|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|11948.03|0
1631181230000|2021-09-09 09:53:50|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|11948.17|0
1631181240000|2021-09-09 09:54:00|11948.1|11948.1|11947.94|11947.94|11948.1|11948.1|11947.94|11947.94|0
1631181250000|2021-09-09 09:54:10|11948.15|11948.15|11947.8|11947.8|11948.15|11948.15|11946.92|11946.92|0
1631181260000|2021-09-09 09:54:20|11946.79|11946.79|11946.47|11946.47|11946.79|11946.79|11946.47|11946.47|0
1631181280000|2021-09-09 09:54:40|11945.46|11945.46|11947.7|11947.7|11947.7|11947.7|11945.46|11945.46|0
1631181290000|2021-09-09 09:54:50|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|11948.7|0
1631181300000|2021-09-09 09:55:00|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|0
1631181360000|2021-09-09 09:56:00|11948.05|11948.05|11948.05|11948.05|11948.05|11948.05|11948.05|11948.05|0
1631181410000|2021-09-09 09:56:50|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|0
1631181420000|2021-09-09 09:57:00|11948.19|11948.19|11947.25|11947.25|11948.19|11948.19|11947.25|11947.25|0
1631181430000|2021-09-09 09:57:10|11947.23|11947.23|11946.88|11946.88|11947.23|11947.23|11946.88|11946.88|0
1631181450000|2021-09-09 09:57:30|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|0
1631181480000|2021-09-09 09:58:00|11948.84|11948.84|11949.08|11949.08|11949.08|11949.08|11948.84|11948.84|0
1631181510000|2021-09-09 09:58:30|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|11948.67|0
1631181520000|2021-09-09 09:58:40|11948.45|11948.45|11948.23|11948.23|11948.45|11948.45|11948.23|11948.23|0
1631181540000|2021-09-09 09:59:00|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|11947.99|0
1631181550000|2021-09-09 09:59:10|11947.56|11947.56|11944.81|11944.81|11947.56|11947.56|11944.81|11944.81|0
1631181560000|2021-09-09 09:59:20|11945.02|11945.02|11945.5|11945.5|11945.67|11945.67|11945.02|11945.02|0
1631181590000|2021-09-09 09:59:50|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|0
1631181600000|2021-09-09 10:00:00|11945.53|11945.53|11945.6|11945.6|11945.6|11945.6|11945.53|11945.53|0
1631181620000|2021-09-09 10:00:20|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|11945.4|0
1631181630000|2021-09-09 10:00:30|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|11944.88|0
1631181640000|2021-09-09 10:00:40|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|11943.88|0
1631181650000|2021-09-09 10:00:50|11943.36|11943.36|11943.88|11943.88|11943.88|11943.88|11943.36|11943.36|0
1631181660000|2021-09-09 10:01:00|11944.12|11944.12|11944.36|11944.36|11944.36|11944.36|11944.12|11944.12|0
1631181670000|2021-09-09 10:01:10|11944.6|11944.6|11943.65|11943.65|11944.6|11944.6|11943.65|11943.65|0
1631181680000|2021-09-09 10:01:20|11943.97|11943.97|11942.61|11942.61|11943.97|11943.97|11942.61|11942.61|0
1631181690000|2021-09-09 10:01:30|11941.61|11941.61|11940.23|11940.23|11941.66|11941.66|11940.23|11940.23|0
1631181710000|2021-09-09 10:01:50|11940.41|11940.41|11940.41|11940.41|11940.41|11940.41|11940.41|11940.41|0
1631181720000|2021-09-09 10:02:00|11939.77|11939.77|11940.18|11940.18|11940.18|11940.18|11939.77|11939.77|0
1631181740000|2021-09-09 10:02:20|11940.42|11940.42|11940.53|11940.53|11940.53|11940.53|11940.42|11940.42|0
1631181750000|2021-09-09 10:02:30|11940.02|11940.02|11940.43|11940.43|11940.43|11940.43|11940.02|11940.02|0
1631181770000|2021-09-09 10:02:50|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|11940.07|0
1631181780000|2021-09-09 10:03:00|11940.38|11940.38|11940.11|11940.11|11940.38|11940.38|11940.11|11940.11|0
1631181790000|2021-09-09 10:03:10|11940.54|11940.54|11940.36|11940.36|11940.72|11940.72|11940.36|11940.36|0
1631181800000|2021-09-09 10:03:20|11940.77|11940.77|11940.77|11940.77|11941.18|11941.18|11940.77|11940.77|0
1631181810000|2021-09-09 10:03:30|11940.99|11940.99|11941.2|11941.2|11941.2|11941.2|11940.99|11940.99|0
1631181820000|2021-09-09 10:03:40|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|11941.42|0
1631181840000|2021-09-09 10:04:00|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|11941.77|0
1631181850000|2021-09-09 10:04:10|11943.13|11943.13|11943.35|11943.35|11943.35|11943.35|11943.13|11943.13|0
1631181860000|2021-09-09 10:04:20|11943.58|11943.58|11943.35|11943.35|11943.58|11943.58|11943.35|11943.35|0
1631181870000|2021-09-09 10:04:30|11943.61|11943.61|11944.19|11944.19|11944.19|11944.19|11943.61|11943.61|0
1631181880000|2021-09-09 10:04:40|11944.6|11944.6|11944.43|11944.43|11944.67|11944.67|11944.19|11944.19|0
1631181890000|2021-09-09 10:04:50|11944.65|11944.65|11944.08|11944.08|11945.08|11945.08|11944.08|11944.08|0
1631181900000|2021-09-09 10:05:00|11943.65|11943.65|11944.65|11944.65|11944.65|11944.65|11942.64|11942.64|0
1631181930000|2021-09-09 10:05:30|11944.43|11944.43|11944.31|11944.31|11944.65|11944.65|11944.31|11944.31|0
1631181940000|2021-09-09 10:05:40|11944.47|11944.47|11942.27|11942.27|11944.47|11944.47|11942.27|11942.27|0
1631181950000|2021-09-09 10:05:50|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|11941.26|0
1631181960000|2021-09-09 10:06:00|11941.6|11941.6|11941.91|11941.91|11942.13|11942.13|11941.6|11941.6|0
1631181970000|2021-09-09 10:06:10|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|11942.08|0
1631181980000|2021-09-09 10:06:20|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|11942.32|0
1631182000000|2021-09-09 10:06:40|11942.09|11942.09|11941.92|11941.92|11942.09|11942.09|11941.92|11941.92|0
1631182010000|2021-09-09 10:06:50|11940.91|11940.91|11940.56|11940.56|11940.91|11940.91|11940.56|11940.56|0
1631182020000|2021-09-09 10:07:00|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|11941.56|0
1631182060000|2021-09-09 10:07:40|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|11941.35|0
1631182070000|2021-09-09 10:07:50|11940.94|11940.94|11940.99|11940.99|11941.35|11941.35|11940.94|11940.94|0
1631182080000|2021-09-09 10:08:00|11941.35|11941.35|11941.59|11941.59|11941.59|11941.59|11941.35|11941.35|0
1631182090000|2021-09-09 10:08:10|11942.3|11942.3|11942.3|11942.3|11942.3|11942.3|11942.3|11942.3|0
1631182100000|2021-09-09 10:08:20|11942.43|11942.43|11941.66|11941.66|11942.43|11942.43|11941.66|11941.66|0
1631182110000|2021-09-09 10:08:30|11940.43|11940.43|11938.89|11938.89|11940.9|11940.9|11938.89|11938.89|0
1631182120000|2021-09-09 10:08:40|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|0
1631182130000|2021-09-09 10:08:50|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|11938.91|0
1631182140000|2021-09-09 10:09:00|11939.25|11939.25|11939.42|11939.42|11939.42|11939.42|11939.25|11939.25|0
1631182150000|2021-09-09 10:09:10|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|0
1631182180000|2021-09-09 10:09:40|11939.3|11939.3|11939.54|11939.54|11939.54|11939.54|11939.3|11939.3|0
1631182210000|2021-09-09 10:10:10|11939.28|11939.28|11939.01|11939.01|11939.28|11939.28|11939.01|11939.01|0
1631182230000|2021-09-09 10:10:30|11939.28|11939.28|11937.78|11937.78|11939.28|11939.28|11937.78|11937.78|0
1631182240000|2021-09-09 10:10:40|11936.77|11936.77|11936.77|11936.77|11936.77|11936.77|11936.77|11936.77|0
1631182250000|2021-09-09 10:10:50|11937.2|11937.2|11935.06|11935.06|11937.64|11937.64|11935.06|11935.06|0
1631182260000|2021-09-09 10:11:00|11935.28|11935.28|11935.91|11935.91|11936.08|11936.08|11935.28|11935.28|0
1631182270000|2021-09-09 10:11:10|11935.74|11935.74|11935.91|11935.91|11935.91|11935.91|11935.74|11935.74|0
1631182280000|2021-09-09 10:11:20|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|11936.11|0
1631182290000|2021-09-09 10:11:30|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|11935.89|0
1631182300000|2021-09-09 10:11:40|11936.25|11936.25|11936.17|11936.17|11936.25|11936.25|11936.17|11936.17|0
1631182310000|2021-09-09 10:11:50|11935.52|11935.52|11935.95|11935.95|11935.95|11935.95|11935.52|11935.52|0
1631182320000|2021-09-09 10:12:00|11935.74|11935.74|11936.17|11936.17|11936.17|11936.17|11935.74|11935.74|0
1631182330000|2021-09-09 10:12:10|11935.95|11935.95|11935.95|11935.95|11935.95|11935.95|11935.95|11935.95|0
1631182350000|2021-09-09 10:12:30|11936.36|11936.36|11935.95|11935.95|11936.36|11936.36|11935.95|11935.95|0
1631182360000|2021-09-09 10:12:40|11935.6|11935.6|11936.2|11936.2|11936.2|11936.2|11935.6|11935.6|0
1631182370000|2021-09-09 10:12:50|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|11935.98|0
1631182380000|2021-09-09 10:13:00|11935.63|11935.63|11930.76|11930.76|11935.63|11935.63|11930.76|11930.76|0
1631182390000|2021-09-09 10:13:10|11930.6|11930.6|11930.31|11930.31|11930.6|11930.6|11930.31|11930.31|0
1631182400000|2021-09-09 10:13:20|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|11930.82|0
1631182410000|2021-09-09 10:13:30|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|0
1631182420000|2021-09-09 10:13:40|11930.24|11930.24|11930.87|11930.87|11931.08|11931.08|11930.24|11930.24|0
1631182430000|2021-09-09 10:13:50|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|11930.65|0
1631182440000|2021-09-09 10:14:00|11931.47|11931.47|11931.64|11931.64|11931.64|11931.64|11931.47|11931.47|0
1631182450000|2021-09-09 10:14:10|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|11930.77|0
1631182470000|2021-09-09 10:14:30|11930.6|11930.6|11929.8|11929.8|11930.6|11930.6|11929.6|11929.6|0
1631182510000|2021-09-09 10:15:10|11929.29|11929.29|11930.79|11930.79|11931.65|11931.65|11929.29|11929.29|0
1631182520000|2021-09-09 10:15:20|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|11930.93|0
1631182550000|2021-09-09 10:15:50|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|11931.29|0
1631182570000|2021-09-09 10:16:10|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|11931.56|0
1631182580000|2021-09-09 10:16:20|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|11931.76|0
1631182600000|2021-09-09 10:16:40|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|11931.98|0
1631182610000|2021-09-09 10:16:50|11932.21|11932.21|11939.5|11939.5|11939.5|11939.5|11932.21|11932.21|0
1631182620000|2021-09-09 10:17:00|11940.5|11940.5|11941.56|11941.56|11941.73|11941.73|11940.5|11940.5|0
1631182630000|2021-09-09 10:17:10|11941.31|11941.31|11941.56|11941.56|11941.56|11941.56|11941.31|11941.31|0
1631182640000|2021-09-09 10:17:20|11940.33|11940.33|11940.5|11940.5|11940.5|11940.5|11940.33|11940.33|0
1631182650000|2021-09-09 10:17:30|11938.27|11938.27|11936.6|11936.6|11938.27|11938.27|11936.6|11936.6|0
1631182660000|2021-09-09 10:17:40|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|11936.39|0
1631182670000|2021-09-09 10:17:50|11937.39|11937.39|11938.21|11938.21|11938.21|11938.21|11937.39|11937.39|0
1631182690000|2021-09-09 10:18:10|11937.78|11937.78|11937.56|11937.56|11937.78|11937.78|11937.56|11937.56|0
1631182720000|2021-09-09 10:18:40|11937.91|11937.91|11937.91|11937.91|11937.91|11937.91|11937.91|11937.91|0
1631182740000|2021-09-09 10:19:00|11938.25|11938.25|11938.44|11938.44|11938.6|11938.6|11938.25|11938.25|0
1631182790000|2021-09-09 10:19:50|11938.52|11938.52|11939.15|11939.15|11939.15|11939.15|11938.52|11938.52|0
1631182800000|2021-09-09 10:20:00|11939.41|11939.41|11940.26|11940.26|11940.42|11940.42|11939.41|11939.41|0
1631182820000|2021-09-09 10:20:20|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|11941.89|0
1631182830000|2021-09-09 10:20:30|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|11942.16|0
1631182860000|2021-09-09 10:21:00|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|11941.94|0
1631182890000|2021-09-09 10:21:30|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|11941.71|0
1631182920000|2021-09-09 10:22:00|11941.69|11941.69|11941.52|11941.52|11941.69|11941.69|11941.52|11941.52|0
1631182930000|2021-09-09 10:22:10|11941.34|11941.34|11941.75|11941.75|11941.75|11941.75|11941.34|11941.34|0
1631182940000|2021-09-09 10:22:20|11941.58|11941.58|11941.58|11941.58|11941.58|11941.58|11941.58|11941.58|0
1631182970000|2021-09-09 10:22:50|11941.41|11941.41|11941.41|11941.41|11941.41|11941.41|11941.41|11941.41|0
1631182980000|2021-09-09 10:23:00|11941.58|11941.58|11942.59|11942.59|11942.59|11942.59|11941.58|11941.58|0
1631182990000|2021-09-09 10:23:10|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|11942.42|0
1631183000000|2021-09-09 10:23:20|11942.06|11942.06|11940.31|11940.31|11942.06|11942.06|11939.71|11939.71|0
1631183010000|2021-09-09 10:23:30|11939.96|11939.96|11939.56|11939.56|11939.96|11939.96|11939.56|11939.56|0
1631183020000|2021-09-09 10:23:40|11939.34|11939.34|11938.34|11938.34|11939.34|11939.34|11937.33|11937.33|0
1631183030000|2021-09-09 10:23:50|11937.52|11937.52|11937.52|11937.52|11937.52|11937.52|11937.52|11937.52|0
1631183040000|2021-09-09 10:24:00|11936.51|11936.51|11937.77|11937.77|11937.77|11937.77|11935.26|11935.26|0
1631183050000|2021-09-09 10:24:10|11939|11939|11940.01|11940.01|11940.01|11940.01|11939|11939|0
1631183070000|2021-09-09 10:24:30|11939.79|11939.79|11940.01|11940.01|11940.01|11940.01|11939.79|11939.79|0
1631183090000|2021-09-09 10:24:50|11939.84|11939.84|11940.18|11940.18|11940.18|11940.18|11939.84|11939.84|0
1631183100000|2021-09-09 10:25:00|11940.59|11940.59|11944.29|11944.29|11944.29|11944.29|11940.59|11940.59|0
1631183170000|2021-09-09 10:26:10|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|11943.28|0
1631183190000|2021-09-09 10:26:30|11944.29|11944.29|11943.06|11943.06|11944.29|11944.29|11943.06|11943.06|0
1631183210000|2021-09-09 10:26:50|11942.54|11942.54|11939.12|11939.12|11942.54|11942.54|11939.12|11939.12|0
1631183220000|2021-09-09 10:27:00|11938.9|11938.9|11939.62|11939.62|11940.05|11940.05|11938.9|11938.9|0
1631183250000|2021-09-09 10:27:30|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|11939.84|0
1631183280000|2021-09-09 10:28:00|11939.02|11939.02|11941.2|11941.2|11941.2|11941.2|11939.02|11939.02|0
1631183320000|2021-09-09 10:28:40|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|11940.84|0
1631183340000|2021-09-09 10:29:00|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|11939.61|0
1631183370000|2021-09-09 10:29:30|11938.79|11938.79|11938.79|11938.79|11938.79|11938.79|11938.79|11938.79|0
1631183390000|2021-09-09 10:29:50|11938.58|11938.58|11938.58|11938.58|11938.58|11938.58|11938.58|11938.58|0
1631183400000|2021-09-09 10:30:00|11938.74|11938.74|11938.13|11938.13|11938.74|11938.74|11938.13|11938.13|0
1631183410000|2021-09-09 10:30:10|11938.34|11938.34|11938.56|11938.56|11938.56|11938.56|11938.34|11938.34|0
1631183420000|2021-09-09 10:30:20|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|0
1631183430000|2021-09-09 10:30:30|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|11937.34|0
1631183450000|2021-09-09 10:30:50|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|11938.35|0
1631183460000|2021-09-09 10:31:00|11938.7|11938.7|11938.7|11938.7|11938.7|11938.7|11938.7|11938.7|0
1631183480000|2021-09-09 10:31:20|11938.75|11938.75|11938.75|11938.75|11938.75|11938.75|11938.75|11938.75|0
1631183490000|2021-09-09 10:31:30|11937.52|11937.52|11938.85|11938.85|11939.16|11939.16|11937.52|11937.52|0
1631183500000|2021-09-09 10:31:40|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|11938.45|0
1631183510000|2021-09-09 10:31:50|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|11938.46|0
1631183520000|2021-09-09 10:32:00|11938.38|11938.38|11938.38|11938.38|11938.38|11938.38|11938.38|11938.38|0
1631183530000|2021-09-09 10:32:10|11938.6|11938.6|11939.03|11939.03|11939.03|11939.03|11938.6|11938.6|0
1631183550000|2021-09-09 10:32:30|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|11937.8|0
1631183570000|2021-09-09 10:32:50|11937.37|11937.37|11937.37|11937.37|11937.37|11937.37|11937.37|11937.37|0
1631183590000|2021-09-09 10:33:10|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|11937.58|0
1631183600000|2021-09-09 10:33:20|11937.94|11937.94|11938.15|11938.15|11938.15|11938.15|11937.94|11937.94|0
1631183610000|2021-09-09 10:33:30|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|11937.92|0
1631183620000|2021-09-09 10:33:40|11937.4|11937.4|11937.23|11937.23|11937.4|11937.4|11937.23|11937.23|0
1631183630000|2021-09-09 10:33:50|11936.72|11936.72|11936.93|11936.93|11936.93|11936.93|11936.72|11936.72|0
1631183650000|2021-09-09 10:34:10|11936.9|11936.9|11936.82|11936.82|11936.9|11936.9|11936.82|11936.82|0
1631183680000|2021-09-09 10:34:40|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|11936.84|0
1631183690000|2021-09-09 10:34:50|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|11936.86|0
1631183700000|2021-09-09 10:35:00|11936.73|11936.73|11936.39|11936.39|11937.27|11937.27|11936.39|11936.39|0
1631183710000|2021-09-09 10:35:10|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|11934.38|0
1631183720000|2021-09-09 10:35:20|11934.16|11934.16|11934.16|11934.16|11934.16|11934.16|11934.16|11934.16|0
1631183730000|2021-09-09 10:35:30|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|11933.99|0
1631183740000|2021-09-09 10:35:40|11933.77|11933.77|11933.77|11933.77|11933.77|11933.77|11933.77|11933.77|0
1631183750000|2021-09-09 10:35:50|11933.94|11933.94|11933.86|11933.86|11933.94|11933.94|11933.86|11933.86|0
1631183770000|2021-09-09 10:36:10|11933.6|11933.6|11933.33|11933.33|11933.6|11933.6|11932.33|11932.33|0
1631183780000|2021-09-09 10:36:20|11932.1|11932.1|11933.11|11933.11|11933.11|11933.11|11932.1|11932.1|0
1631183790000|2021-09-09 10:36:30|11933.51|11933.51|11938.18|11938.18|11938.18|11938.18|11933.51|11933.51|0
1631183800000|2021-09-09 10:36:40|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|11937.77|0
1631183820000|2021-09-09 10:37:00|11937.85|11937.85|11938.88|11938.88|11938.88|11938.88|11937.85|11937.85|0
1631183830000|2021-09-09 10:37:10|11939.04|11939.04|11938.69|11938.69|11939.12|11939.12|11938.69|11938.69|0
1631183840000|2021-09-09 10:37:20|11936.23|11936.23|11937.46|11937.46|11937.46|11937.46|11936.23|11936.23|0
1631183850000|2021-09-09 10:37:30|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|11937.72|0
1631183860000|2021-09-09 10:37:40|11937.51|11937.51|11937.51|11937.51|11937.51|11937.51|11937.51|11937.51|0
1631183880000|2021-09-09 10:38:00|11935.92|11935.92|11937.15|11937.15|11937.15|11937.15|11935.92|11935.92|0
1631183910000|2021-09-09 10:38:30|11936.01|11936.01|11935.03|11935.03|11936.01|11936.01|11935.03|11935.03|0
1631183920000|2021-09-09 10:38:40|11934.89|11934.89|11933.99|11933.99|11934.89|11934.89|11933.99|11933.99|0
1631183930000|2021-09-09 10:38:50|11933.5|11933.5|11930.5|11930.5|11933.5|11933.5|11930.5|11930.5|0
1631183940000|2021-09-09 10:39:00|11929.27|11929.27|11929.27|11929.27|11929.49|11929.49|11929.27|11929.27|0
1631183960000|2021-09-09 10:39:20|11928.27|11928.27|11930.16|11930.16|11930.16|11930.16|11927.91|11927.91|0
1631183970000|2021-09-09 10:39:30|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|11930.38|0
1631183980000|2021-09-09 10:39:40|11930.65|11930.65|11930.91|11930.91|11930.91|11930.91|11930.65|11930.65|0
1631183990000|2021-09-09 10:39:50|11932.14|11932.14|11932.14|11932.14|11932.14|11932.14|11932.14|11932.14|0
1631184000000|2021-09-09 10:40:00|11931.39|11931.39|11931.39|11931.39|11931.39|11931.39|11931.39|11931.39|0
1631184040000|2021-09-09 10:40:40|11931.8|11931.8|11931.8|11931.8|11931.8|11931.8|11931.8|11931.8|0
1631184050000|2021-09-09 10:40:50|11931.94|11931.94|11932.5|11932.5|11932.5|11932.5|11931.94|11931.94|0
1631184060000|2021-09-09 10:41:00|11932.33|11932.33|11932.58|11932.58|11932.58|11932.58|11932.33|11932.33|0
1631184070000|2021-09-09 10:41:10|11932.99|11932.99|11932.31|11932.31|11932.99|11932.99|11932.31|11932.31|0
1631184110000|2021-09-09 10:41:50|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|11932.45|0
1631184130000|2021-09-09 10:42:10|11932.67|11932.67|11933.38|11933.38|11933.38|11933.38|11932.67|11932.67|0
1631184140000|2021-09-09 10:42:20|11933.73|11933.73|11933.73|11933.73|11933.73|11933.73|11933.73|11933.73|0
1631184150000|2021-09-09 10:42:30|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|0
1631184160000|2021-09-09 10:42:40|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|11933.74|0
1631184180000|2021-09-09 10:43:00|11933.57|11933.57|11933.36|11933.36|11933.57|11933.57|11933.36|11933.36|0
1631184200000|2021-09-09 10:43:20|11933.58|11933.58|11933.75|11933.75|11933.75|11933.75|11933.58|11933.58|0
1631184210000|2021-09-09 10:43:30|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|11933.95|0
1631184230000|2021-09-09 10:43:50|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|11934.31|0
1631184250000|2021-09-09 10:44:10|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|11933.3|0
1631184270000|2021-09-09 10:44:30|11933.47|11933.47|11932.13|11932.13|11933.81|11933.81|11932.13|11932.13|0
1631184280000|2021-09-09 10:44:40|11932.56|11932.56|11932.37|11932.37|11932.56|11932.56|11932.37|11932.37|0
1631184300000|2021-09-09 10:45:00|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|11932.59|0
1631184320000|2021-09-09 10:45:20|11931.58|11931.58|11931.82|11931.82|11931.82|11931.82|11931.58|11931.58|0
1631184330000|2021-09-09 10:45:30|11932.64|11932.64|11932.64|11932.64|11932.64|11932.64|11932.64|11932.64|0
1631184350000|2021-09-09 10:45:50|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|11933.64|0
1631184410000|2021-09-09 10:46:50|11934|11934|11934.21|11934.21|11934.21|11934.21|11934|11934|0
1631184420000|2021-09-09 10:47:00|11934.38|11934.38|11937.34|11937.34|11937.34|11937.34|11934.38|11934.38|0
1631184450000|2021-09-09 10:47:30|11937.75|11937.75|11939.63|11939.63|11939.63|11939.63|11937.75|11937.75|0
1631184460000|2021-09-09 10:47:40|11939.76|11939.76|11939.76|11939.76|11939.76|11939.76|11939.76|11939.76|0
1631184470000|2021-09-09 10:47:50|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|11939.93|0
1631184480000|2021-09-09 10:48:00|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|11940.17|0
1631184490000|2021-09-09 10:48:10|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|11940.6|0
1631184500000|2021-09-09 10:48:20|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|0
1631184520000|2021-09-09 10:48:40|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|11941.15|0
1631184600000|2021-09-09 10:50:00|11942.38|11942.38|11945.71|11945.71|11946.94|11946.94|11942.38|11942.38|0
1631184610000|2021-09-09 10:50:10|11945.58|11945.58|11946.59|11946.59|11946.59|11946.59|11945.58|11945.58|0
1631184620000|2021-09-09 10:50:20|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|11947.82|0
1631184640000|2021-09-09 10:50:40|11947.6|11947.6|11947.28|11947.28|11947.6|11947.6|11947.28|11947.28|0
1631184670000|2021-09-09 10:51:10|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|11948.29|0
1631184680000|2021-09-09 10:51:20|11948.7|11948.7|11949.46|11949.46|11949.46|11949.46|11948.7|11948.7|0
1631184710000|2021-09-09 10:51:50|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|11949.11|0
1631184720000|2021-09-09 10:52:00|11948.89|11948.89|11948.55|11948.55|11948.89|11948.89|11948.55|11948.55|0
1631184740000|2021-09-09 10:52:20|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|11948.77|0
1631184770000|2021-09-09 10:52:50|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|11948.53|0
1631184780000|2021-09-09 10:53:00|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|11948.89|0
1631184790000|2021-09-09 10:53:10|11948.48|11948.48|11948.64|11948.64|11948.64|11948.64|11948.48|11948.48|0
1631184820000|2021-09-09 10:53:40|11949.01|11949.01|11948.58|11948.58|11949.01|11949.01|11948.58|11948.58|0
1631184840000|2021-09-09 10:54:00|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|11948.32|0
1631184870000|2021-09-09 10:54:30|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|11947.98|0
1631184880000|2021-09-09 10:54:40|11948.15|11948.15|11948.34|11948.34|11948.34|11948.34|11947.99|11947.99|0
1631184890000|2021-09-09 10:54:50|11947.52|11947.52|11951.14|11951.14|11951.14|11951.14|11947.52|11947.52|0
1631184900000|2021-09-09 10:55:00|11949.91|11949.91|11951.14|11951.14|11951.14|11951.14|11949.91|11949.91|0
1631184910000|2021-09-09 10:55:10|11950.92|11950.92|11950.7|11950.7|11950.92|11950.92|11950.7|11950.7|0
1631184950000|2021-09-09 10:55:50|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|0
1631184960000|2021-09-09 10:56:00|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|11950.27|0
1631184970000|2021-09-09 10:56:10|11951.5|11951.5|11950.99|11950.99|11951.5|11951.5|11950.99|11950.99|0
1631185000000|2021-09-09 10:56:40|11951.18|11951.18|11951.18|11951.18|11951.18|11951.18|11951.18|11951.18|0
1631185010000|2021-09-09 10:56:50|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|11950.82|0
1631185020000|2021-09-09 10:57:00|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|0
1631185030000|2021-09-09 10:57:10|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|11951.01|0
1631185040000|2021-09-09 10:57:20|11951.25|11951.25|11951.25|11951.25|11951.25|11951.25|11951.25|11951.25|0
1631185080000|2021-09-09 10:58:00|11951.76|11951.76|11953.56|11953.56|11953.56|11953.56|11951.55|11951.55|0
1631185100000|2021-09-09 10:58:20|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|11952.55|0
1631185110000|2021-09-09 10:58:30|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|11952.72|0
1631185120000|2021-09-09 10:58:40|11953.13|11953.13|11952.92|11952.92|11953.13|11953.13|11952.92|11952.92|0
1631185130000|2021-09-09 10:58:50|11951.69|11951.69|11951.69|11951.69|11951.69|11951.69|11951.69|11951.69|0
1631185150000|2021-09-09 10:59:10|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|11951.9|0
1631185160000|2021-09-09 10:59:20|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|11952.08|0
1631185170000|2021-09-09 10:59:30|11953.08|11953.08|11954.09|11954.09|11954.09|11954.09|11953.08|11953.08|0
1631185180000|2021-09-09 10:59:40|11953.08|11953.08|11953.49|11953.49|11953.49|11953.49|11953.08|11953.08|0
1631185190000|2021-09-09 10:59:50|11952.26|11952.26|11952.91|11952.91|11952.91|11952.91|11952.26|11952.26|0
1631185200000|2021-09-09 11:00:00|11953.34|11953.34|11954.3|11954.3|11954.3|11954.3|11953.34|11953.34|0
1631185210000|2021-09-09 11:00:10|11954.45|11954.45|11954.02|11954.02|11954.45|11954.45|11954.02|11954.02|0
1631185230000|2021-09-09 11:00:30|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|11953.64|0
1631185250000|2021-09-09 11:00:50|11954.05|11954.05|11953.84|11953.84|11954.05|11954.05|11953.84|11953.84|0
1631185260000|2021-09-09 11:01:00|11953.65|11953.65|11953.65|11953.65|11953.73|11953.73|11953.65|11953.65|0
1631185290000|2021-09-09 11:01:30|11953.49|11953.49|11953.64|11953.64|11953.64|11953.64|11953.49|11953.49|0
1631185300000|2021-09-09 11:01:40|11953.87|11953.87|11953.87|11953.87|11953.87|11953.87|11953.87|11953.87|0
1631185310000|2021-09-09 11:01:50|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|11953.63|0
1631185320000|2021-09-09 11:02:00|11953.71|11953.71|11953.71|11953.71|11953.79|11953.79|11953.71|11953.71|0
1631185360000|2021-09-09 11:02:40|11953.36|11953.36|11953.36|11953.36|11953.36|11953.36|11953.2|11953.2|0
1631185370000|2021-09-09 11:02:50|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|11953.57|0
1631185380000|2021-09-09 11:03:00|11953.31|11953.31|11951.75|11951.75|11953.31|11953.31|11951.75|11951.75|0
1631185390000|2021-09-09 11:03:10|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|11951.7|0
1631185420000|2021-09-09 11:03:40|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|0
1631185430000|2021-09-09 11:03:50|11950.48|11950.48|11949.25|11949.25|11950.48|11950.48|11949.25|11949.25|0
1631185440000|2021-09-09 11:04:00|11948.43|11948.43|11946.88|11946.88|11948.43|11948.43|11946.88|11946.88|0
1631185450000|2021-09-09 11:04:10|11947.01|11947.01|11945.56|11945.56|11947.14|11947.14|11945.56|11945.56|0
1631185460000|2021-09-09 11:04:20|11944.55|11944.55|11944.55|11944.55|11944.55|11944.55|11944.55|11944.55|0
1631185470000|2021-09-09 11:04:30|11944.68|11944.68|11945.69|11945.69|11945.69|11945.69|11944.68|11944.68|0
1631185500000|2021-09-09 11:05:00|11946|11946|11945.64|11945.64|11946|11946|11945.64|11945.64|0
1631185510000|2021-09-09 11:05:10|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|11945.86|0
1631185540000|2021-09-09 11:05:40|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|0
1631185560000|2021-09-09 11:06:00|11945.86|11945.86|11946.43|11946.43|11946.43|11946.43|11945.86|11945.86|0
1631185570000|2021-09-09 11:06:10|11946.21|11946.21|11944.77|11944.77|11946.21|11946.21|11944.77|11944.77|0
1631185590000|2021-09-09 11:06:30|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|11944.59|0
1631185600000|2021-09-09 11:06:40|11944.75|11944.75|11951.06|11951.06|11951.06|11951.06|11944.75|11944.75|0
1631185610000|2021-09-09 11:06:50|11950.84|11950.84|11951.57|11951.57|11951.57|11951.57|11950.84|11950.84|0
1631185650000|2021-09-09 11:07:30|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|11950.57|0
1631185660000|2021-09-09 11:07:40|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|11951.39|0
1631185680000|2021-09-09 11:08:00|11951.04|11951.04|11951.04|11951.04|11951.04|11951.04|11951.04|11951.04|0
1631185720000|2021-09-09 11:08:40|11950.96|11950.96|11949.95|11949.95|11950.96|11950.96|11949.95|11949.95|0
1631185730000|2021-09-09 11:08:50|11949.54|11949.54|11949.54|11949.54|11949.54|11949.54|11949.54|11949.54|0
1631185750000|2021-09-09 11:09:10|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|11950.55|0
1631185760000|2021-09-09 11:09:20|11950.38|11950.38|11950.38|11950.38|11950.38|11950.38|11950.38|11950.38|0
1631185780000|2021-09-09 11:09:40|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|11950.52|0
1631185800000|2021-09-09 11:10:00|11950.69|11950.69|11950.69|11950.69|11950.69|11950.69|11949.69|11949.69|0
1631185820000|2021-09-09 11:10:20|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|0
1631185830000|2021-09-09 11:10:30|11950.44|11950.44|11950.27|11950.27|11950.44|11950.44|11950.27|11950.27|0
1631185850000|2021-09-09 11:10:50|11950.79|11950.79|11951.3|11951.3|11951.3|11951.3|11950.79|11950.79|0
1631185860000|2021-09-09 11:11:00|11951.66|11951.66|11951.66|11951.66|11951.66|11951.66|11951.66|11951.66|0
1631185880000|2021-09-09 11:11:20|11951.49|11951.49|11951.49|11951.49|11951.49|11951.49|11951.49|11951.49|0
1631185890000|2021-09-09 11:11:30|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|11951.32|0
1631185900000|2021-09-09 11:11:40|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|11951.48|0
1631185970000|2021-09-09 11:12:50|11951.26|11951.26|11951.26|11951.26|11951.48|11951.48|11951.26|11951.26|0
1631185990000|2021-09-09 11:13:10|11951.43|11951.43|11950.6|11950.6|11951.6|11951.6|11950.6|11950.6|0
1631186010000|2021-09-09 11:13:30|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|11950.42|0
1631186030000|2021-09-09 11:13:50|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|11950.83|0
1631186040000|2021-09-09 11:14:00|11950.42|11950.42|11950.07|11950.07|11950.42|11950.42|11950.07|11950.07|0
1631186050000|2021-09-09 11:14:10|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|0
1631186060000|2021-09-09 11:14:20|11949.49|11949.49|11948.67|11948.67|11949.49|11949.49|11948.15|11948.15|0
1631186070000|2021-09-09 11:14:30|11948.46|11948.46|11946.02|11946.02|11948.46|11948.46|11946.02|11946.02|0
1631186080000|2021-09-09 11:14:40|11945.92|11945.92|11945.75|11945.75|11945.92|11945.92|11945.54|11945.54|0
1631186090000|2021-09-09 11:14:50|11945.97|11945.97|11945.88|11945.88|11945.97|11945.97|11945.88|11945.88|0
1631186100000|2021-09-09 11:15:00|11947.89|11947.89|11947.59|11947.59|11947.89|11947.89|11947.5|11947.5|0
1631186120000|2021-09-09 11:15:20|11946.36|11946.36|11946.72|11946.72|11946.93|11946.93|11946.09|11946.09|0
1631186130000|2021-09-09 11:15:30|11946.96|11946.96|11946.96|11946.96|11946.96|11946.96|11946.96|11946.96|0
1631186140000|2021-09-09 11:15:40|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|11946.77|0
1631186170000|2021-09-09 11:16:10|11947.28|11947.28|11947.45|11947.45|11947.45|11947.45|11947.28|11947.28|0
1631186190000|2021-09-09 11:16:30|11947.24|11947.24|11947.59|11947.59|11947.59|11947.59|11947.24|11947.24|0
1631186200000|2021-09-09 11:16:40|11947.93|11947.93|11947.93|11947.93|11947.93|11947.93|11947.93|11947.93|0
1631186210000|2021-09-09 11:16:50|11947.77|11947.77|11947.85|11947.85|11947.85|11947.85|11947.77|11947.77|0
1631186220000|2021-09-09 11:17:00|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|11948.21|0
1631186230000|2021-09-09 11:17:10|11946.98|11946.98|11946.98|11946.98|11946.98|11946.98|11946.98|11946.98|0
1631186250000|2021-09-09 11:17:30|11947.19|11947.19|11947.36|11947.36|11947.36|11947.36|11947.19|11947.19|0
1631186260000|2021-09-09 11:17:40|11948.13|11948.13|11948.54|11948.54|11948.54|11948.54|11948.13|11948.13|0
1631186270000|2021-09-09 11:17:50|11951.55|11951.55|11951.55|11951.55|11951.55|11951.55|11951.55|11951.55|0
1631186280000|2021-09-09 11:18:00|11951.72|11951.72|11952.15|11952.15|11952.15|11952.15|11951.72|11951.72|0
1631186300000|2021-09-09 11:18:20|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|0
1631186310000|2021-09-09 11:18:30|11953.6|11953.6|11954.83|11954.83|11954.83|11954.83|11953.6|11953.6|0
1631186320000|2021-09-09 11:18:40|11955|11955|11954|11954|11955|11955|11954|11954|0
1631186330000|2021-09-09 11:18:50|11954.35|11954.35|11954.04|11954.04|11954.35|11954.35|11954.04|11954.04|0
1631186340000|2021-09-09 11:19:00|11953.68|11953.68|11952.45|11952.45|11953.68|11953.68|11952.45|11952.45|0
1631186350000|2021-09-09 11:19:10|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|11952.37|0
1631186360000|2021-09-09 11:19:20|11952.2|11952.2|11952.2|11952.2|11952.2|11952.2|11952.2|11952.2|0
1631186380000|2021-09-09 11:19:40|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|11951.97|0
1631186390000|2021-09-09 11:19:50|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|11951.81|0
1631186420000|2021-09-09 11:20:20|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|11952.16|0
1631186430000|2021-09-09 11:20:30|11952.38|11952.38|11952.38|11952.38|11952.38|11952.38|11952.38|11952.38|0
1631186440000|2021-09-09 11:20:40|11952.6|11952.6|11952.81|11952.81|11952.81|11952.81|11952.6|11952.6|0
1631186460000|2021-09-09 11:21:00|11953.32|11953.32|11954.04|11954.04|11954.04|11954.04|11953.32|11953.32|0
1631186470000|2021-09-09 11:21:10|11953.8|11953.8|11953.8|11953.8|11953.8|11953.8|11953.8|11953.8|0
1631186490000|2021-09-09 11:21:30|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|11953.56|0
1631186500000|2021-09-09 11:21:40|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|11953.77|0
1631186540000|2021-09-09 11:22:20|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|0
1631186590000|2021-09-09 11:23:10|11953.77|11953.77|11955|11955|11955|11955|11953.77|11953.77|0
1631186600000|2021-09-09 11:23:20|11954.5|11954.5|11954.33|11954.33|11954.5|11954.5|11954.33|11954.33|0
1631186610000|2021-09-09 11:23:30|11953.81|11953.81|11953.81|11953.81|11953.81|11953.81|11953.81|11953.81|0
1631186620000|2021-09-09 11:23:40|11954.03|11954.03|11954.46|11954.46|11954.46|11954.46|11954.03|11954.03|0
1631186630000|2021-09-09 11:23:50|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|11954.11|0
1631186640000|2021-09-09 11:24:00|11953.75|11953.75|11953.75|11953.75|11953.75|11953.75|11953.75|11953.75|0
1631186700000|2021-09-09 11:25:00|11953.28|11953.28|11953.09|11953.09|11953.28|11953.28|11953.09|11953.09|0
1631186710000|2021-09-09 11:25:10|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|0
1631186750000|2021-09-09 11:25:50|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|11952.52|0
1631186770000|2021-09-09 11:26:10|11952.6|11952.6|11952.19|11952.19|11952.6|11952.6|11952.19|11952.19|0
1631186780000|2021-09-09 11:26:20|11952.11|11952.11|11951.94|11951.94|11952.11|11952.11|11951.94|11951.94|0
1631186840000|2021-09-09 11:27:20|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|11951.77|0
1631186870000|2021-09-09 11:27:50|11951.61|11951.61|11951.61|11951.61|11951.61|11951.61|11951.61|11951.61|0
1631186900000|2021-09-09 11:28:20|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|11950.61|0
1631186910000|2021-09-09 11:28:30|11949.38|11949.38|11949.85|11949.85|11949.85|11949.85|11949.38|11949.38|0
1631186930000|2021-09-09 11:28:50|11950.17|11950.17|11949.98|11949.98|11950.17|11950.17|11949.98|11949.98|0
1631186940000|2021-09-09 11:29:00|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|11950.22|0
1631186950000|2021-09-09 11:29:10|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|11950.43|0
1631186960000|2021-09-09 11:29:20|11950.29|11950.29|11950.15|11950.15|11950.29|11950.29|11950.15|11950.15|0
1631186990000|2021-09-09 11:29:50|11950.49|11950.49|11950.7|11950.7|11950.7|11950.7|11950.49|11950.49|0
1631187000000|2021-09-09 11:30:00|11953.12|11953.12|11954.57|11954.57|11954.57|11954.57|11953.12|11953.12|0
1631187070000|2021-09-09 11:31:10|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|11955.39|0
1631187080000|2021-09-09 11:31:20|11954.98|11954.98|11955.46|11955.46|11955.46|11955.46|11954.98|11954.98|0
1631187100000|2021-09-09 11:31:40|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|11955.11|0
1631187110000|2021-09-09 11:31:50|11955.32|11955.32|11955.32|11955.32|11955.54|11955.54|11955.32|11955.32|0
1631187120000|2021-09-09 11:32:00|11955.11|11955.11|11955.19|11955.19|11955.34|11955.34|11954.97|11954.97|0
1631187130000|2021-09-09 11:32:10|11955.4|11955.4|11955.4|11955.4|11955.62|11955.62|11955.18|11955.18|0
1631187140000|2021-09-09 11:32:20|11956.41|11956.41|11956.34|11956.34|11957.2|11957.2|11955.97|11955.97|0
1631187160000|2021-09-09 11:32:40|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|11956.71|0
1631187170000|2021-09-09 11:32:50|11956.93|11956.93|11956.93|11956.93|11956.93|11956.93|11956.93|11956.93|0
1631187180000|2021-09-09 11:33:00|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|11957.1|0
1631187200000|2021-09-09 11:33:20|11955.75|11955.75|11955.92|11955.92|11955.92|11955.92|11955.75|11955.75|0
1631187230000|2021-09-09 11:33:50|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|0
1631187240000|2021-09-09 11:34:00|11956.91|11956.91|11958.55|11958.55|11958.96|11958.96|11956.91|11956.91|0
1631187250000|2021-09-09 11:34:10|11958.72|11958.72|11959.27|11959.27|11959.43|11959.43|11958.72|11958.72|0
1631187260000|2021-09-09 11:34:20|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|11959.28|0
1631187280000|2021-09-09 11:34:40|11960.37|11960.37|11959.72|11959.72|11960.37|11960.37|11959.72|11959.72|0
1631187300000|2021-09-09 11:35:00|11958.49|11958.49|11958.7|11958.7|11958.7|11958.7|11958.49|11958.49|0
1631187340000|2021-09-09 11:35:40|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|11959.08|0
1631187350000|2021-09-09 11:35:50|11958.86|11958.86|11958.86|11958.86|11958.86|11958.86|11958.86|11958.86|0
1631187360000|2021-09-09 11:36:00|11957.86|11957.86|11957.4|11957.4|11957.86|11957.86|11957.4|11957.4|0
1631187380000|2021-09-09 11:36:20|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|11957.64|0
1631187400000|2021-09-09 11:36:40|11958.65|11958.65|11959.06|11959.06|11959.06|11959.06|11958.65|11958.65|0
1631187410000|2021-09-09 11:36:50|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|0
1631187420000|2021-09-09 11:37:00|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|11959.02|0
1631187430000|2021-09-09 11:37:10|11958.01|11958.01|11958.01|11958.01|11958.01|11958.01|11958.01|11958.01|0
1631187470000|2021-09-09 11:37:50|11958.18|11958.18|11957.92|11957.92|11958.35|11958.35|11957.92|11957.92|0
1631187480000|2021-09-09 11:38:00|11958.03|11958.03|11957.86|11957.86|11958.03|11958.03|11957.86|11957.86|0
1631187490000|2021-09-09 11:38:10|11957.45|11957.45|11957.93|11957.93|11957.93|11957.93|11957.45|11957.45|0
1631187530000|2021-09-09 11:38:50|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|11957.53|0
1631187550000|2021-09-09 11:39:10|11957.31|11957.31|11957.63|11957.63|11957.63|11957.63|11957.31|11957.31|0
1631187560000|2021-09-09 11:39:20|11957.22|11957.22|11957.35|11957.35|11957.35|11957.35|11957.22|11957.22|0
1631187580000|2021-09-09 11:39:40|11956.94|11956.94|11956.94|11956.94|11956.94|11956.94|11956.94|11956.94|0
1631187590000|2021-09-09 11:39:50|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|11957.07|0
1631187600000|2021-09-09 11:40:00|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|11956.07|0
1631187620000|2021-09-09 11:40:20|11956.28|11956.28|11956.28|11956.28|11956.28|11956.28|11956.28|11956.28|0
1631187630000|2021-09-09 11:40:30|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|11955.05|0
1631187640000|2021-09-09 11:40:40|11954.23|11954.23|11952.67|11952.67|11954.23|11954.23|11952.67|11952.67|0
1631187660000|2021-09-09 11:41:00|11953.68|11953.68|11952.45|11952.45|11953.68|11953.68|11952.45|11952.45|0
1631187670000|2021-09-09 11:41:10|11953.06|11953.06|11953.9|11953.9|11953.9|11953.9|11953.06|11953.06|0
1631187700000|2021-09-09 11:41:40|11954.07|11954.07|11953.69|11953.69|11954.24|11954.24|11953.35|11953.35|0
1631187710000|2021-09-09 11:41:50|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|11953.86|0
1631187720000|2021-09-09 11:42:00|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|11954.27|0
1631187730000|2021-09-09 11:42:10|11954.44|11954.44|11953.34|11953.34|11954.44|11954.44|11953.34|11953.34|0
1631187740000|2021-09-09 11:42:20|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|11953.2|0
1631187750000|2021-09-09 11:42:30|11952.97|11952.97|11953.97|11953.97|11953.97|11953.97|11952.97|11952.97|0
1631187770000|2021-09-09 11:42:50|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|11952.74|0
1631187780000|2021-09-09 11:43:00|11952.57|11952.57|11952.16|11952.16|11952.57|11952.57|11951.75|11951.75|0
1631187790000|2021-09-09 11:43:10|11951.75|11951.75|11952.57|11952.57|11952.57|11952.57|11951.67|11951.67|0
1631187800000|2021-09-09 11:43:20|11952.98|11952.98|11953.39|11953.39|11953.39|11953.39|11952.98|11952.98|0
1631187810000|2021-09-09 11:43:30|11953.28|11953.28|11953.17|11953.17|11953.28|11953.28|11953.17|11953.17|0
1631187820000|2021-09-09 11:43:40|11952.76|11952.76|11952.55|11952.55|11952.76|11952.76|11952.55|11952.55|0
1631187840000|2021-09-09 11:44:00|11952.62|11952.62|11952.57|11952.57|11952.78|11952.78|11952.57|11952.57|0
1631187870000|2021-09-09 11:44:30|11952.4|11952.4|11949.81|11949.81|11952.4|11952.4|11949.81|11949.81|0
1631187880000|2021-09-09 11:44:40|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|11949.98|0
1631187900000|2021-09-09 11:45:00|11950.2|11950.2|11950.22|11950.22|11950.41|11950.41|11949.98|11949.98|0
1631187910000|2021-09-09 11:45:10|11949.7|11949.7|11949.18|11949.18|11949.7|11949.7|11949.18|11949.18|0
1631187920000|2021-09-09 11:45:20|11948.94|11948.94|11950.22|11950.22|11950.22|11950.22|11948.7|11948.7|0
1631187930000|2021-09-09 11:45:30|11949.22|11949.22|11949.11|11949.11|11949.55|11949.55|11949.11|11949.11|0
1631187940000|2021-09-09 11:45:40|11947.4|11947.4|11945.62|11945.62|11947.4|11947.4|11945.62|11945.62|0
1631187950000|2021-09-09 11:45:50|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|11945.35|0
1631187960000|2021-09-09 11:46:00|11944.35|11944.35|11941.88|11941.88|11944.35|11944.35|11941.88|11941.88|0
1631187970000|2021-09-09 11:46:10|11941.64|11941.64|11941|11941|11941.64|11941.64|11941|11941|0
1631187980000|2021-09-09 11:46:20|11942.01|11942.01|11942.01|11942.01|11942.01|11942.01|11942.01|11942.01|0
1631187990000|2021-09-09 11:46:30|11942.18|11942.18|11942.77|11942.77|11942.77|11942.77|11942.18|11942.18|0
1631188000000|2021-09-09 11:46:40|11942.7|11942.7|11942.7|11942.7|11942.7|11942.7|11942.7|11942.7|0
1631188010000|2021-09-09 11:46:50|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|11942.56|0
1631188020000|2021-09-09 11:47:00|11943.37|11943.37|11948.7|11948.7|11948.84|11948.84|11943.37|11943.37|0
1631188030000|2021-09-09 11:47:10|11949.93|11949.93|11955.83|11955.83|11955.83|11955.83|11949.93|11949.93|0
1631188040000|2021-09-09 11:47:20|11956.24|11956.24|11958.65|11958.65|11959.01|11959.01|11956.24|11956.24|0
1631188050000|2021-09-09 11:47:30|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|0
1631188060000|2021-09-09 11:47:40|11956.47|11956.47|11955.58|11955.58|11956.81|11956.81|11955.58|11955.58|0
1631188070000|2021-09-09 11:47:50|11955.81|11955.81|11956.68|11956.68|11956.68|11956.68|11955.81|11955.81|0
1631188080000|2021-09-09 11:48:00|11956.92|11956.92|11959.84|11959.84|11959.84|11959.84|11956.92|11956.92|0
1631188100000|2021-09-09 11:48:20|11960.32|11960.32|11961.07|11961.07|11961.07|11961.07|11959.84|11959.84|0
1631188120000|2021-09-09 11:48:40|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|11960.66|0
1631188130000|2021-09-09 11:48:50|11961.89|11961.89|11965.3|11965.3|11965.3|11965.3|11961.89|11961.89|0
1631188140000|2021-09-09 11:49:00|11965.56|11965.56|11966.48|11966.48|11966.48|11966.48|11965.56|11965.56|0
1631188160000|2021-09-09 11:49:20|11966.65|11966.65|11967.88|11967.88|11967.88|11967.88|11966.65|11966.65|0
1631188180000|2021-09-09 11:49:40|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|11968.29|0
1631188190000|2021-09-09 11:49:50|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|11969.87|0
1631188200000|2021-09-09 11:50:00|11970.11|11970.11|11970.86|11970.86|11971.08|11971.08|11970.11|11970.11|0
1631188210000|2021-09-09 11:50:10|11971.1|11971.1|11971.34|11971.34|11971.77|11971.77|11971.1|11971.1|0
1631188220000|2021-09-09 11:50:20|11971.29|11971.29|11969.82|11969.82|11971.29|11971.29|11969.82|11969.82|0
1631188230000|2021-09-09 11:50:30|11969.58|11969.58|11973.6|11973.6|11973.6|11973.6|11969.58|11969.58|0
1631188240000|2021-09-09 11:50:40|11973.95|11973.95|11973.95|11973.95|11973.95|11973.95|11973.95|11973.95|0
1631188250000|2021-09-09 11:50:50|11974.31|11974.31|11974.66|11974.66|11974.66|11974.66|11974.31|11974.31|0
1631188260000|2021-09-09 11:51:00|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|11974.88|0
1631188280000|2021-09-09 11:51:20|11975.05|11975.05|11977.64|11977.64|11977.64|11977.64|11975.05|11975.05|0
1631188290000|2021-09-09 11:51:30|11978.04|11978.04|11979.28|11979.28|11979.28|11979.28|11978.04|11978.04|0
1631188310000|2021-09-09 11:51:50|11978.04|11978.04|11977.83|11977.83|11978.04|11978.04|11977.83|11977.83|0
1631188320000|2021-09-09 11:52:00|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|11977.42|0
1631188330000|2021-09-09 11:52:10|11976.19|11976.19|11975.83|11975.83|11976.19|11976.19|11975.48|11975.48|0
1631188350000|2021-09-09 11:52:30|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|11975.43|0
1631188360000|2021-09-09 11:52:40|11974.74|11974.74|11974.57|11974.57|11974.74|11974.74|11974.57|11974.57|0
1631188370000|2021-09-09 11:52:50|11974.71|11974.71|11974.84|11974.84|11974.84|11974.84|11974.71|11974.71|0
1631188380000|2021-09-09 11:53:00|11974.43|11974.43|11969.14|11969.14|11974.43|11974.43|11969.14|11969.14|0
1631188390000|2021-09-09 11:53:10|11968.98|11968.98|11968.9|11968.9|11968.98|11968.98|11968.9|11968.9|0
1631188400000|2021-09-09 11:53:20|11966.44|11966.44|11965.71|11965.71|11966.44|11966.44|11965.71|11965.71|0
1631188420000|2021-09-09 11:53:40|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|0
1631188440000|2021-09-09 11:54:00|11966.58|11966.58|11968.44|11968.44|11968.44|11968.44|11966.58|11966.58|0
1631188450000|2021-09-09 11:54:10|11969.45|11969.45|11969.66|11969.66|11969.66|11969.66|11969.45|11969.45|0
1631188460000|2021-09-09 11:54:20|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|11969.59|0
1631188500000|2021-09-09 11:55:00|11969.8|11969.8|11969.93|11969.93|11969.93|11969.93|11969.32|11969.32|0
1631188510000|2021-09-09 11:55:10|11970.15|11970.15|11973.76|11973.76|11973.76|11973.76|11969.93|11969.93|0
1631188530000|2021-09-09 11:55:30|11973.62|11973.62|11973.62|11973.62|11973.62|11973.62|11973.62|11973.62|0
1631188560000|2021-09-09 11:56:00|11972.39|11972.39|11971.98|11971.98|11972.39|11972.39|11971.98|11971.98|0
1631188570000|2021-09-09 11:56:10|11970.98|11970.98|11972.25|11972.25|11972.25|11972.25|11970.98|11970.98|0
1631188620000|2021-09-09 11:57:00|11972.54|11972.54|11972.37|11972.37|11972.54|11972.54|11972.2|11972.2|0
1631188630000|2021-09-09 11:57:10|11972.54|11972.54|11969.32|11969.32|11972.54|11972.54|11969.32|11969.32|0
1631188640000|2021-09-09 11:57:20|11968.5|11968.5|11968.5|11968.5|11968.5|11968.5|11968.5|11968.5|0
1631188650000|2021-09-09 11:57:30|11968.86|11968.86|11969.21|11969.21|11969.21|11969.21|11968.86|11968.86|0
1631188660000|2021-09-09 11:57:40|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|11969.73|0
1631188670000|2021-09-09 11:57:50|11968.72|11968.72|11967.5|11967.5|11968.72|11968.72|11967.5|11967.5|0
1631188680000|2021-09-09 11:58:00|11967.33|11967.33|11967.67|11967.67|11967.67|11967.67|11967.33|11967.33|0
1631188690000|2021-09-09 11:58:10|11966.85|11966.85|11966.28|11966.28|11966.85|11966.85|11966.28|11966.28|0
1631188740000|2021-09-09 11:59:00|11966.49|11966.49|11966.49|11966.49|11966.49|11966.49|11966.49|11966.49|0
1631188760000|2021-09-09 11:59:20|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|11966.14|0
1631188770000|2021-09-09 11:59:30|11968.15|11968.15|11968.15|11968.15|11968.15|11968.15|11968.15|11968.15|0
1631188780000|2021-09-09 11:59:40|11968.32|11968.32|11967.65|11967.65|11968.66|11968.66|11967.65|11967.65|0
1631188800000|2021-09-09 12:00:00|11966.42|11966.42|11966.42|11966.42|11966.42|11966.42|11966.42|11966.42|0
1631188820000|2021-09-09 12:00:20|11966.59|11966.59|11966.37|11966.37|11966.59|11966.59|11966.37|11966.37|0
1631188830000|2021-09-09 12:00:30|11965.14|11965.14|11964.88|11964.88|11965.14|11965.14|11964.88|11964.88|0
1631188840000|2021-09-09 12:00:40|11964.75|11964.75|11964.75|11964.75|11964.75|11964.75|11964.75|11964.75|0
1631188860000|2021-09-09 12:01:00|11965.98|11965.98|11966.14|11966.14|11966.14|11966.14|11965.98|11965.98|0
1631188880000|2021-09-09 12:01:20|11965.97|11965.97|11965.8|11965.8|11965.97|11965.97|11965.8|11965.8|0
1631188900000|2021-09-09 12:01:40|11965.97|11965.97|11966.19|11966.19|11966.19|11966.19|11965.97|11965.97|0
1631188910000|2021-09-09 12:01:50|11965.83|11965.83|11964.19|11964.19|11965.83|11965.83|11964.19|11964.19|0
1631188920000|2021-09-09 12:02:00|11964.36|11964.36|11964.36|11964.36|11964.36|11964.36|11964.36|11964.36|0
1631188930000|2021-09-09 12:02:10|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|11964.77|0
1631188940000|2021-09-09 12:02:20|11964.36|11964.36|11964.36|11964.36|11964.36|11964.36|11964.36|11964.36|0
1631188950000|2021-09-09 12:02:30|11963.95|11963.95|11961.07|11961.07|11963.95|11963.95|11961.07|11961.07|0
1631188960000|2021-09-09 12:02:40|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|11960.81|0
1631188980000|2021-09-09 12:03:00|11960.57|11960.57|11960.49|11960.49|11960.57|11960.57|11960.49|11960.49|0
1631188990000|2021-09-09 12:03:10|11961.49|11961.49|11961.44|11961.44|11961.49|11961.49|11961.44|11961.44|0
1631189000000|2021-09-09 12:03:20|11961|11961|11959.64|11959.64|11961|11961|11959.64|11959.64|0
1631189010000|2021-09-09 12:03:30|11958.64|11958.64|11957.71|11957.71|11958.64|11958.64|11957.71|11957.71|0
1631189020000|2021-09-09 12:03:40|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|11958.72|0
1631189030000|2021-09-09 12:03:50|11959.13|11959.13|11960.07|11960.07|11960.07|11960.07|11959.13|11959.13|0
1631189040000|2021-09-09 12:04:00|11959.88|11959.88|11959.88|11959.88|11959.88|11959.88|11959.88|11959.88|0
1631189050000|2021-09-09 12:04:10|11958.88|11958.88|11957.65|11957.65|11958.88|11958.88|11957.65|11957.65|0
1631189070000|2021-09-09 12:04:30|11957.81|11957.81|11958.11|11958.11|11958.11|11958.11|11957.81|11957.81|0
1631189090000|2021-09-09 12:04:50|11959.11|11959.11|11959.11|11959.11|11959.11|11959.11|11959.11|11959.11|0
1631189100000|2021-09-09 12:05:00|11959.33|11959.33|11960.15|11960.15|11960.56|11960.56|11959.33|11959.33|0
1631189130000|2021-09-09 12:05:30|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|11961.38|0
1631189160000|2021-09-09 12:06:00|11961.16|11961.16|11961.16|11961.16|11961.16|11961.16|11961.16|11961.16|0
1631189170000|2021-09-09 12:06:10|11960.16|11960.16|11964.09|11964.09|11964.09|11964.09|11960.16|11960.16|0
1631189180000|2021-09-09 12:06:20|11963.87|11963.87|11963.87|11963.87|11963.87|11963.87|11963.87|11963.87|0
1631189190000|2021-09-09 12:06:30|11964.03|11964.03|11963.95|11963.95|11964.03|11964.03|11963.95|11963.95|0
1631189220000|2021-09-09 12:07:00|11964.36|11964.36|11963.95|11963.95|11964.36|11964.36|11963.95|11963.95|0
1631189230000|2021-09-09 12:07:10|11964.36|11964.36|11963.95|11963.95|11964.36|11964.36|11963.95|11963.95|0
1631189250000|2021-09-09 12:07:30|11964.21|11964.21|11964.34|11964.34|11964.34|11964.34|11964.21|11964.21|0
1631189260000|2021-09-09 12:07:40|11964.21|11964.21|11964.41|11964.41|11964.41|11964.41|11963.89|11963.89|0
1631189270000|2021-09-09 12:07:50|11963.6|11963.6|11963.2|11963.2|11963.6|11963.6|11963.2|11963.2|0
1631189280000|2021-09-09 12:08:00|11962.94|11962.94|11963.88|11963.88|11963.88|11963.88|11962.94|11962.94|0
1631189290000|2021-09-09 12:08:10|11963.8|11963.8|11963.8|11963.8|11963.8|11963.8|11963.56|11963.56|0
1631189300000|2021-09-09 12:08:20|11964.15|11964.15|11963.8|11963.8|11964.15|11964.15|11963.8|11963.8|0
1631189310000|2021-09-09 12:08:30|11963.93|11963.93|11965.16|11965.16|11965.16|11965.16|11963.93|11963.93|0
1631189320000|2021-09-09 12:08:40|11965.33|11965.33|11965.55|11965.55|11965.76|11965.76|11965.33|11965.33|0
1631189330000|2021-09-09 12:08:50|11964.54|11964.54|11964.33|11964.33|11964.54|11964.54|11964.33|11964.33|0
1631189340000|2021-09-09 12:09:00|11964.22|11964.22|11963.84|11963.84|11964.22|11964.22|11963.84|11963.84|0
1631189350000|2021-09-09 12:09:10|11962.61|11962.61|11961.27|11961.27|11962.61|11962.61|11961.14|11961.14|0
1631189360000|2021-09-09 12:09:20|11960.93|11960.93|11959.8|11959.8|11960.93|11960.93|11959.8|11959.8|0
1631189370000|2021-09-09 12:09:30|11959.53|11959.53|11957.71|11957.71|11960.35|11960.35|11957.71|11957.71|0
1631189380000|2021-09-09 12:09:40|11957.58|11957.58|11957.58|11957.58|11957.58|11957.58|11957.58|11957.58|0
1631189400000|2021-09-09 12:10:00|11957.34|11957.34|11956.86|11956.86|11957.34|11957.34|11956.86|11956.86|0
1631189420000|2021-09-09 12:10:20|11956.64|11956.64|11958.05|11958.05|11958.05|11958.05|11956.64|11956.64|0
1631189450000|2021-09-09 12:10:50|11956.04|11956.04|11955.8|11955.8|11956.04|11956.04|11955.8|11955.8|0
1631189460000|2021-09-09 12:11:00|11955.66|11955.66|11957.67|11957.67|11957.67|11957.67|11955.66|11955.66|0
1631189470000|2021-09-09 12:11:10|11957.52|11957.52|11957.5|11957.5|11957.67|11957.67|11956.29|11956.29|0
1631189480000|2021-09-09 12:11:20|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|11957.72|0
1631189490000|2021-09-09 12:11:30|11957.94|11957.94|11957.38|11957.38|11957.94|11957.94|11957.38|11957.38|0
1631189500000|2021-09-09 12:11:40|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|0
1631189510000|2021-09-09 12:11:50|11956.51|11956.51|11956.16|11956.16|11956.51|11956.51|11956.16|11956.16|0
1631189530000|2021-09-09 12:12:10|11954.93|11954.93|11953.67|11953.67|11954.93|11954.93|11953.67|11953.67|0
1631189540000|2021-09-09 12:12:20|11953.54|11953.54|11954.52|11954.52|11954.52|11954.52|11953.29|11953.29|0
1631189580000|2021-09-09 12:13:00|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|11956.54|0
1631189590000|2021-09-09 12:13:10|11957.35|11957.35|11956.54|11956.54|11957.35|11957.35|11956.54|11956.54|0
1631189600000|2021-09-09 12:13:20|11956.36|11956.36|11955.48|11955.48|11956.71|11956.71|11955.48|11955.48|0
1631189610000|2021-09-09 12:13:30|11955.07|11955.07|11955.07|11955.07|11955.07|11955.07|11955.07|11955.07|0
1631189630000|2021-09-09 12:13:50|11955.15|11955.15|11954.9|11954.9|11955.15|11955.15|11954.9|11954.9|0
1631189640000|2021-09-09 12:14:00|11954.68|11954.68|11953.65|11953.65|11954.68|11954.68|11953.65|11953.65|0
1631189650000|2021-09-09 12:14:10|11953.3|11953.3|11952.29|11952.29|11953.3|11953.3|11952.29|11952.29|0
1631189660000|2021-09-09 12:14:20|11951.94|11951.94|11949.48|11949.48|11951.94|11951.94|11949.48|11949.48|0
1631189670000|2021-09-09 12:14:30|11949.74|11949.74|11950.79|11950.79|11950.79|11950.79|11949.74|11949.74|0
1631189680000|2021-09-09 12:14:40|11950.56|11950.56|11950.56|11950.56|11950.56|11950.56|11950.56|11950.56|0
1631189700000|2021-09-09 12:15:00|11950.08|11950.08|11949.7|11949.7|11950.08|11950.08|11949.36|11949.36|0
1631189720000|2021-09-09 12:15:20|11951.93|11951.93|11951.93|11951.93|11952.08|11952.08|11951.93|11951.93|0
1631189730000|2021-09-09 12:15:30|11952.15|11952.15|11950.08|11950.08|11952.15|11952.15|11950.08|11950.08|0
1631189760000|2021-09-09 12:16:00|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|11950.49|0
1631189790000|2021-09-09 12:16:30|11950.73|11950.73|11954.13|11954.13|11954.13|11954.13|11950.73|11950.73|0
1631189810000|2021-09-09 12:16:50|11953.13|11953.13|11952.77|11952.77|11953.34|11953.34|11952.77|11952.77|0
1631189870000|2021-09-09 12:17:50|11952.29|11952.29|11951.15|11951.15|11952.29|11952.29|11951.15|11951.15|0
1631189910000|2021-09-09 12:18:30|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|11950.74|0
1631189930000|2021-09-09 12:18:50|11950.57|11950.57|11950.74|11950.74|11950.74|11950.74|11950.57|11950.57|0
1631189940000|2021-09-09 12:19:00|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|11950.36|0
1631189990000|2021-09-09 12:19:50|11949.36|11949.36|11949.36|11949.36|11949.36|11949.36|11949.36|11949.36|0
1631190000000|2021-09-09 12:20:00|11948.95|11948.95|11948.36|11948.36|11948.95|11948.95|11948.36|11948.36|0
1631190010000|2021-09-09 12:20:10|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|0
1631190050000|2021-09-09 12:20:50|11947.12|11947.12|11946.88|11946.88|11947.12|11947.12|11946.88|11946.88|0
1631190060000|2021-09-09 12:21:00|11946.95|11946.95|11946.97|11946.97|11947.11|11947.11|11946.95|11946.95|0
1631190070000|2021-09-09 12:21:10|11946.8|11946.8|11946.62|11946.62|11946.8|11946.8|11946.62|11946.62|0
1631190080000|2021-09-09 12:21:20|11946.8|11946.8|11946.85|11946.85|11946.85|11946.85|11946.72|11946.72|0
1631190100000|2021-09-09 12:21:40|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|11945.62|0
1631190110000|2021-09-09 12:21:50|11944.66|11944.66|11945.14|11945.14|11945.14|11945.14|11944.66|11944.66|0
1631190130000|2021-09-09 12:22:10|11945.24|11945.24|11946.47|11946.47|11946.47|11946.47|11945.24|11945.24|0
1631190140000|2021-09-09 12:22:20|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|11946.25|0
1631190150000|2021-09-09 12:22:30|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|11947.67|0
1631190160000|2021-09-09 12:22:40|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|11947.84|0
1631190170000|2021-09-09 12:22:50|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|11947.6|0
1631190180000|2021-09-09 12:23:00|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|11947.36|0
1631190190000|2021-09-09 12:23:10|11947.53|11947.53|11947.53|11947.53|11947.53|11947.53|11947.53|11947.53|0
1631190200000|2021-09-09 12:23:20|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|11947.7|0
1631190220000|2021-09-09 12:23:40|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|11947.62|0
1631190230000|2021-09-09 12:23:50|11947.14|11947.14|11945.63|11945.63|11947.14|11947.14|11945.63|11945.63|0
1631190240000|2021-09-09 12:24:00|11945.22|11945.22|11945.3|11945.3|11945.3|11945.3|11945.17|11945.17|0
1631190250000|2021-09-09 12:24:10|11944.3|11944.3|11944.3|11944.3|11944.3|11944.3|11944.3|11944.3|0
1631190260000|2021-09-09 12:24:20|11944.08|11944.08|11943.73|11943.73|11944.08|11944.08|11943.73|11943.73|0
1631190280000|2021-09-09 12:24:40|11943.37|11943.37|11943.16|11943.16|11943.37|11943.37|11943.16|11943.16|0
1631190300000|2021-09-09 12:25:00|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|11942.99|0
1631190320000|2021-09-09 12:25:20|11943.2|11943.2|11942.99|11942.99|11943.2|11943.2|11942.99|11942.99|0
1631190340000|2021-09-09 12:25:40|11943.23|11943.23|11942.99|11942.99|11943.23|11943.23|11942.99|11942.99|0
1631190410000|2021-09-09 12:26:50|11942.64|11942.64|11942.2|11942.2|11942.91|11942.91|11942.2|11942.2|0
1631190420000|2021-09-09 12:27:00|11942.25|11942.25|11943.26|11943.26|11943.26|11943.26|11942.25|11942.25|0
1631190430000|2021-09-09 12:27:10|11943.11|11943.11|11941.96|11941.96|11943.2|11943.2|11941.96|11941.96|0
1631190440000|2021-09-09 12:27:20|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|11941.6|0
1631190450000|2021-09-09 12:27:30|11941.39|11941.39|11941.17|11941.17|11941.74|11941.74|11941.17|11941.17|0
1631190510000|2021-09-09 12:28:30|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|11941.01|0
1631190520000|2021-09-09 12:28:40|11940.93|11940.93|11941.41|11941.41|11941.41|11941.41|11940.76|11940.76|0
1631190540000|2021-09-09 12:29:00|11941.24|11941.24|11941.07|11941.07|11941.24|11941.24|11941.07|11941.07|0
1631190550000|2021-09-09 12:29:10|11940.91|11940.91|11940.91|11940.91|11940.91|11940.91|11940.91|11940.91|0
1631190580000|2021-09-09 12:29:40|11940.4|11940.4|11940.18|11940.18|11940.4|11940.4|11940.18|11940.18|0
1631190590000|2021-09-09 12:29:50|11942.19|11942.19|11942.36|11942.36|11942.36|11942.36|11942.19|11942.19|0
1631190600000|2021-09-09 12:30:00|11942.19|11942.19|11944.19|11944.19|11944.19|11944.19|11942.19|11942.19|0
1631190620000|2021-09-09 12:30:20|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|11943.97|0
1631190630000|2021-09-09 12:30:30|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|11943.78|0
1631190640000|2021-09-09 12:30:40|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|11943.99|0
1631190660000|2021-09-09 12:31:00|11944.21|11944.21|11944.25|11944.25|11944.25|11944.25|11944.04|11944.04|0
1631190670000|2021-09-09 12:31:10|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|11943.02|0
1631190690000|2021-09-09 12:31:30|11941.79|11941.79|11942.48|11942.48|11942.48|11942.48|11941.79|11941.79|0
1631190700000|2021-09-09 12:31:40|11940.01|11940.01|11940.01|11940.01|11940.01|11940.01|11940.01|11940.01|0
1631190720000|2021-09-09 12:32:00|11940.05|11940.05|11938.82|11938.82|11940.05|11940.05|11938.82|11938.82|0
1631190740000|2021-09-09 12:32:20|11938.58|11938.58|11938.92|11938.92|11938.92|11938.92|11938.58|11938.58|0
1631190750000|2021-09-09 12:32:30|11939.33|11939.33|11938.73|11938.73|11939.57|11939.57|11938.73|11938.73|0
1631190760000|2021-09-09 12:32:40|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|11939.08|0
1631190770000|2021-09-09 12:32:50|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|11939.27|0
1631190780000|2021-09-09 12:33:00|11938.86|11938.86|11935.17|11935.17|11938.86|11938.86|11935.17|11935.17|0
1631190790000|2021-09-09 12:33:10|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|11935.2|0
1631190800000|2021-09-09 12:33:20|11935.06|11935.06|11935.06|11935.06|11935.06|11935.06|11935.06|11935.06|0
1631190810000|2021-09-09 12:33:30|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|11936.29|0
1631190830000|2021-09-09 12:33:50|11935.28|11935.28|11935.28|11935.28|11935.28|11935.28|11935.28|11935.28|0
1631190840000|2021-09-09 12:34:00|11934.28|11934.28|11934.45|11934.45|11934.45|11934.45|11934.28|11934.28|0
1631190880000|2021-09-09 12:34:40|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|11934.82|0
1631190900000|2021-09-09 12:35:00|11935.53|11935.53|11934.57|11934.57|11935.53|11935.53|11934.21|11934.21|0
1631190910000|2021-09-09 12:35:10|11934.38|11934.38|11933.62|11933.62|11935.79|11935.79|11933.62|11933.62|0
1631190940000|2021-09-09 12:35:40|11933.4|11933.4|11933.4|11933.4|11933.4|11933.4|11932.99|11932.99|0
1631190950000|2021-09-09 12:35:50|11934.41|11934.41|11935.82|11935.82|11935.82|11935.82|11934.41|11934.41|0
1631190980000|2021-09-09 12:36:20|11935.47|11935.47|11935.11|11935.11|11935.47|11935.47|11935.11|11935.11|0
1631191000000|2021-09-09 12:36:40|11934.11|11934.11|11934.11|11934.11|11934.11|11934.11|11934.11|11934.11|0
1631191010000|2021-09-09 12:36:50|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|11933.1|0
1631191020000|2021-09-09 12:37:00|11932.86|11932.86|11933.1|11933.1|11933.1|11933.1|11932.86|11932.86|0
1631191030000|2021-09-09 12:37:10|11932.87|11932.87|11933.1|11933.1|11933.1|11933.1|11932.87|11932.87|0
1631191040000|2021-09-09 12:37:20|11932.89|11932.89|11933.77|11933.77|11933.95|11933.95|11932.89|11932.89|0
1631191050000|2021-09-09 12:37:30|11936.78|11936.78|11937.26|11937.26|11937.26|11937.26|11936.78|11936.78|0
1631191060000|2021-09-09 12:37:40|11937.09|11937.09|11936.92|11936.92|11937.09|11937.09|11936.92|11936.92|0
1631191070000|2021-09-09 12:37:50|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|11936.75|0
1631191080000|2021-09-09 12:38:00|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|11936.92|0
1631191090000|2021-09-09 12:38:10|11939.38|11939.38|11939.55|11939.55|11939.55|11939.55|11939.38|11939.38|0
1631191100000|2021-09-09 12:38:20|11939.45|11939.45|11939.24|11939.24|11939.45|11939.45|11939.24|11939.24|0
1631191110000|2021-09-09 12:38:30|11939.01|11939.01|11938.63|11938.63|11939.01|11939.01|11938.63|11938.63|0
1631191120000|2021-09-09 12:38:40|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|11938.87|0
1631191150000|2021-09-09 12:39:10|11939|11939|11939.51|11939.51|11939.51|11939.51|11939|11939|0
1631191160000|2021-09-09 12:39:20|11939.75|11939.75|11940.93|11940.93|11940.93|11940.93|11939.75|11939.75|0
1631191170000|2021-09-09 12:39:30|11941.1|11941.1|11940.95|11940.95|11941.1|11941.1|11940.9|11940.9|0
1631191210000|2021-09-09 12:40:10|11940.59|11940.59|11940.59|11940.59|11940.59|11940.59|11940.59|11940.59|0
1631191220000|2021-09-09 12:40:20|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|11939.59|0
1631191230000|2021-09-09 12:40:30|11941.6|11941.6|11941.65|11941.65|11941.65|11941.65|11941.6|11941.6|0
1631191240000|2021-09-09 12:40:40|11942.08|11942.08|11942.3|11942.3|11942.3|11942.3|11942.08|11942.08|0
1631191260000|2021-09-09 12:41:00|11942.73|11942.73|11942.65|11942.65|11942.73|11942.73|11942.65|11942.65|0
1631191300000|2021-09-09 12:41:40|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|11942.81|0
1631191310000|2021-09-09 12:41:50|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|11942.65|0
1631191320000|2021-09-09 12:42:00|11942.73|11942.73|11943.45|11943.45|11943.45|11943.45|11942.73|11942.73|0
1631191330000|2021-09-09 12:42:10|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|11943.66|0
1631191350000|2021-09-09 12:42:30|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|11944.02|0
1631191360000|2021-09-09 12:42:40|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|11944.43|0
1631191380000|2021-09-09 12:43:00|11944.64|11944.64|11944.86|11944.86|11944.86|11944.86|11944.64|11944.64|0
1631191390000|2021-09-09 12:43:10|11945.12|11945.12|11945.63|11945.63|11945.63|11945.63|11945.12|11945.12|0
1631191400000|2021-09-09 12:43:20|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|11945.85|0
1631191420000|2021-09-09 12:43:40|11946.26|11946.26|11948.62|11948.62|11948.62|11948.62|11946.26|11946.26|0
1631191430000|2021-09-09 12:43:50|11948.96|11948.96|11950.09|11950.09|11950.5|11950.5|11948.96|11948.96|0
1631191450000|2021-09-09 12:44:10|11950|11950|11950|11950|11950|11950|11950|11950|0
1631191460000|2021-09-09 12:44:20|11949.92|11949.92|11949.56|11949.56|11949.92|11949.92|11949.56|11949.56|0
1631191480000|2021-09-09 12:44:40|11949.48|11949.48|11949.48|11949.48|11949.48|11949.48|11949.48|11949.48|0
1631191490000|2021-09-09 12:44:50|11949.32|11949.32|11949.4|11949.4|11949.4|11949.4|11949.32|11949.32|0
1631191500000|2021-09-09 12:45:00|11948.4|11948.4|11948.57|11948.57|11948.57|11948.57|11948.4|11948.4|0
1631191510000|2021-09-09 12:45:10|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|11948.35|0
1631191520000|2021-09-09 12:45:20|11946.85|11946.85|11946.85|11946.85|11946.85|11946.85|11946.85|11946.85|0
1631191530000|2021-09-09 12:45:30|11947.09|11947.09|11947.09|11947.09|11947.09|11947.09|11947.09|11947.09|0
1631191540000|2021-09-09 12:45:40|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|11947.47|0
1631191560000|2021-09-09 12:46:00|11947.71|11947.71|11947.71|11947.71|11947.71|11947.71|11947.71|11947.71|0
1631191600000|2021-09-09 12:46:40|11947.54|11947.54|11947.75|11947.75|11947.75|11947.75|11947.54|11947.54|0
1631191620000|2021-09-09 12:47:00|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|11947.83|0
1631191630000|2021-09-09 12:47:10|11947.81|11947.81|11947.81|11947.81|11947.81|11947.81|11947.81|11947.81|0
1631191640000|2021-09-09 12:47:20|11949.04|11949.04|11948.95|11948.95|11949.04|11949.04|11948.95|11948.95|0
1631191660000|2021-09-09 12:47:40|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|11949.31|0
1631191670000|2021-09-09 12:47:50|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|11949.66|0
1631191680000|2021-09-09 12:48:00|11950.07|11950.07|11952.58|11952.58|11952.58|11952.58|11950.07|11950.07|0
1631191690000|2021-09-09 12:48:10|11953.29|11953.29|11953.42|11953.42|11953.42|11953.42|11953.29|11953.29|0
1631191720000|2021-09-09 12:48:40|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|11956.44|0
1631191730000|2021-09-09 12:48:50|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|11956.66|0
1631191740000|2021-09-09 12:49:00|11957.37|11957.37|11957.49|11957.49|11957.49|11957.49|11957.27|11957.27|0
1631191750000|2021-09-09 12:49:10|11958.01|11958.01|11958.25|11958.25|11958.25|11958.25|11958.01|11958.01|0
1631191760000|2021-09-09 12:49:20|11958.47|11958.47|11958.99|11958.99|11958.99|11958.99|11958.47|11958.47|0
1631191770000|2021-09-09 12:49:30|11959.04|11959.04|11959.25|11959.25|11959.6|11959.6|11959.04|11959.04|0
1631191790000|2021-09-09 12:49:50|11958.54|11958.54|11958.89|11958.89|11958.89|11958.89|11958.54|11958.54|0
1631191800000|2021-09-09 12:50:00|11957.89|11957.89|11956.88|11956.88|11957.89|11957.89|11956.88|11956.88|0
1631191810000|2021-09-09 12:50:10|11956.06|11956.06|11955.71|11955.71|11956.06|11956.06|11955.71|11955.71|0
1631191840000|2021-09-09 12:50:40|11955.9|11955.9|11958.99|11958.99|11958.99|11958.99|11955.9|11955.9|0
1631191860000|2021-09-09 12:51:00|11960.22|11960.22|11960.39|11960.39|11960.39|11960.39|11960.22|11960.22|0
1631191870000|2021-09-09 12:51:10|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|11960.5|0
1631191880000|2021-09-09 12:51:20|11959.5|11959.5|11958.49|11958.49|11959.5|11959.5|11958.49|11958.49|0
1631191890000|2021-09-09 12:51:30|11958.08|11958.08|11957.32|11957.32|11958.08|11958.08|11957.32|11957.32|0
1631191900000|2021-09-09 12:51:40|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|11956.09|0
1631191920000|2021-09-09 12:52:00|11956.32|11956.32|11957.17|11957.17|11957.17|11957.17|11956.16|11956.16|0
1631191930000|2021-09-09 12:52:10|11957.52|11957.52|11957.74|11957.74|11957.74|11957.74|11957.52|11957.52|0
1631191940000|2021-09-09 12:52:20|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|11957.48|0
1631191950000|2021-09-09 12:52:30|11956.25|11956.25|11955.82|11955.82|11956.25|11956.25|11955.82|11955.82|0
1631191960000|2021-09-09 12:52:40|11956.01|11956.01|11956.01|11956.01|11956.01|11956.01|11956.01|11956.01|0
1631191980000|2021-09-09 12:53:00|11954.78|11954.78|11954.78|11954.78|11954.78|11954.78|11954.78|11954.78|0
1631191990000|2021-09-09 12:53:10|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|11954.95|0
1631192000000|2021-09-09 12:53:20|11954.78|11954.78|11953.36|11953.36|11954.78|11954.78|11953.36|11953.36|0
1631192010000|2021-09-09 12:53:30|11955.38|11955.38|11956.96|11956.96|11956.96|11956.96|11955.38|11955.38|0
1631192020000|2021-09-09 12:53:40|11958.19|11958.19|11956.96|11956.96|11958.19|11958.19|11956.96|11956.96|0
1631192030000|2021-09-09 12:53:50|11958.19|11958.19|11958.19|11958.19|11958.19|11958.19|11958.19|11958.19|0
1631192040000|2021-09-09 12:54:00|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|11958.36|0
1631192050000|2021-09-09 12:54:10|11957.13|11957.13|11957.48|11957.48|11957.48|11957.48|11957.13|11957.13|0
1631192070000|2021-09-09 12:54:30|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|11956.25|0
1631192100000|2021-09-09 12:55:00|11957.48|11957.48|11957.27|11957.27|11957.48|11957.48|11957.27|11957.27|0
1631192130000|2021-09-09 12:55:30|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|11957.44|0
1631192160000|2021-09-09 12:56:00|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|11957.7|0
1631192170000|2021-09-09 12:56:10|11956.7|11956.7|11956.12|11956.12|11956.7|11956.7|11956.12|11956.12|0
1631192180000|2021-09-09 12:56:20|11955.9|11955.9|11955.25|11955.25|11955.9|11955.9|11955.25|11955.25|0
1631192210000|2021-09-09 12:56:50|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|11955.49|0
1631192240000|2021-09-09 12:57:20|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|11956.5|0
1631192250000|2021-09-09 12:57:30|11956.72|11956.72|11956.9|11956.9|11956.9|11956.9|11956.72|11956.72|0
1631192270000|2021-09-09 12:57:50|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|11957.31|0
1631192290000|2021-09-09 12:58:10|11957.57|11957.57|11957.57|11957.57|11957.57|11957.57|11957.57|11957.57|0
1631192320000|2021-09-09 12:58:40|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|0
1631192340000|2021-09-09 12:59:00|11959.15|11959.15|11959.51|11959.51|11959.51|11959.51|11959.15|11959.15|0
1631192350000|2021-09-09 12:59:10|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|11959.81|0
1631192370000|2021-09-09 12:59:30|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|11959.97|0
1631192380000|2021-09-09 12:59:40|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1631192390000|2021-09-09 12:59:50|11960.75|11960.75|11960.97|11960.97|11960.97|11960.97|11960.75|11960.75|0
1631192400000|2021-09-09 13:00:00|11961.14|11961.14|11959.47|11959.47|11961.48|11961.48|11959.47|11959.47|0
1631192420000|2021-09-09 13:00:20|11959.61|11959.61|11959.41|11959.41|11959.61|11959.61|11959.41|11959.41|0
1631192430000|2021-09-09 13:00:30|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|11960.42|0
1631192440000|2021-09-09 13:00:40|11958.4|11958.4|11958.02|11958.02|11958.4|11958.4|11958.02|11958.02|0
1631192460000|2021-09-09 13:01:00|11959.02|11959.02|11958.85|11958.85|11959.02|11959.02|11958.85|11958.85|0
1631192470000|2021-09-09 13:01:10|11958.63|11958.63|11958.63|11958.63|11958.63|11958.63|11958.63|11958.63|0
1631192480000|2021-09-09 13:01:20|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|11958.46|0
1631192490000|2021-09-09 13:01:30|11958.68|11958.68|11958.68|11958.68|11958.68|11958.68|11958.68|11958.68|0
1631192500000|2021-09-09 13:01:40|11959.91|11959.91|11959.91|11959.91|11959.91|11959.91|11959.91|11959.91|0
1631192510000|2021-09-09 13:01:50|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|11960.91|0
1631192520000|2021-09-09 13:02:00|11961.18|11961.18|11961.25|11961.25|11961.59|11961.59|11961.18|11961.18|0
1631192530000|2021-09-09 13:02:10|11961.03|11961.03|11960.83|11960.83|11961.03|11961.03|11960.83|11960.83|0
1631192540000|2021-09-09 13:02:20|11961|11961|11961|11961|11961|11961|11961|11961|0
1631192550000|2021-09-09 13:02:30|11960.89|11960.89|11960.89|11960.89|11960.89|11960.89|11960.89|11960.89|0
1631192560000|2021-09-09 13:02:40|11961.2|11961.2|11961.12|11961.12|11961.2|11961.2|11961.12|11961.12|0
1631192580000|2021-09-09 13:03:00|11961.36|11961.36|11961.77|11961.77|11961.77|11961.77|11961.36|11961.36|0
1631192590000|2021-09-09 13:03:10|11962.77|11962.77|11964.19|11964.19|11964.19|11964.19|11962.77|11962.77|0
1631192610000|2021-09-09 13:03:30|11964.54|11964.54|11965.78|11965.78|11965.78|11965.78|11964.54|11964.54|0
1631192630000|2021-09-09 13:03:50|11965.68|11965.68|11963.9|11963.9|11965.68|11965.68|11963.37|11963.37|0
1631192640000|2021-09-09 13:04:00|11965.13|11965.13|11965.6|11965.6|11965.84|11965.84|11965.13|11965.13|0
1631192660000|2021-09-09 13:04:20|11965.57|11965.57|11965.57|11965.57|11965.57|11965.57|11965.57|11965.57|0
1631192680000|2021-09-09 13:04:40|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|11964.5|0
1631192700000|2021-09-09 13:05:00|11964.63|11964.63|11964.63|11964.63|11964.63|11964.63|11964.63|11964.63|0
1631192750000|2021-09-09 13:05:50|11964.39|11964.39|11964.04|11964.04|11964.39|11964.39|11964.04|11964.04|0
1631192760000|2021-09-09 13:06:00|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|11963.03|0
1631192770000|2021-09-09 13:06:10|11962.95|11962.95|11963.02|11963.02|11963.36|11963.36|11962.87|11962.87|0
1631192780000|2021-09-09 13:06:20|11962.61|11962.61|11962.69|11962.69|11962.77|11962.77|11962.61|11962.61|0
1631192790000|2021-09-09 13:06:30|11962.85|11962.85|11962.85|11962.85|11962.85|11962.85|11962.85|11962.85|0
1631192800000|2021-09-09 13:06:40|11962.77|11962.77|11962.72|11962.72|11962.77|11962.77|11962.72|11962.72|0
1631192820000|2021-09-09 13:07:00|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|11963.72|0
1631192830000|2021-09-09 13:07:10|11964.15|11964.15|11964.59|11964.59|11964.59|11964.59|11964.08|11964.08|0
1631192840000|2021-09-09 13:07:20|11964.76|11964.76|11965.47|11965.47|11965.47|11965.47|11964.76|11964.76|0
1631192850000|2021-09-09 13:07:30|11965.69|11965.69|11965.69|11965.69|11965.69|11965.69|11965.69|11965.69|0
1631192860000|2021-09-09 13:07:40|11965.47|11965.47|11965.47|11965.47|11965.47|11965.47|11965.47|11965.47|0
1631192880000|2021-09-09 13:08:00|11966.48|11966.48|11966.12|11966.12|11966.48|11966.48|11966.12|11966.12|0
1631192910000|2021-09-09 13:08:30|11965.91|11965.91|11965.92|11965.92|11965.92|11965.92|11965.91|11965.91|0
1631192940000|2021-09-09 13:09:00|11963.91|11963.91|11963.55|11963.55|11963.91|11963.91|11963.55|11963.55|0
1631192960000|2021-09-09 13:09:20|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|11962.55|0
1631192990000|2021-09-09 13:09:50|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|11961.32|0
1631193000000|2021-09-09 13:10:00|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|11961.03|0
1631193010000|2021-09-09 13:10:10|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|11960.69|0
1631193020000|2021-09-09 13:10:20|11960.35|11960.35|11960.35|11960.35|11960.35|11960.35|11960.35|11960.35|0
1631193030000|2021-09-09 13:10:30|11960.51|11960.51|11958.86|11958.86|11960.51|11960.51|11958.86|11958.86|0
1631193040000|2021-09-09 13:10:40|11960.09|11960.09|11958.86|11958.86|11960.09|11960.09|11958.86|11958.86|0
1631193050000|2021-09-09 13:10:50|11958.81|11958.81|11958.81|11958.81|11958.81|11958.81|11958.81|11958.81|0
1631193060000|2021-09-09 13:11:00|11959.82|11959.82|11958.51|11958.51|11959.82|11959.82|11958.51|11958.51|0
1631193070000|2021-09-09 13:11:10|11958.66|11958.66|11957.65|11957.65|11958.66|11958.66|11957.65|11957.65|0
1631193080000|2021-09-09 13:11:20|11957.87|11957.87|11960.71|11960.71|11960.71|11960.71|11957.87|11957.87|0
1631193110000|2021-09-09 13:11:50|11960.52|11960.52|11958.16|11958.16|11960.52|11960.52|11958.16|11958.16|0
1631193120000|2021-09-09 13:12:00|11957.92|11957.92|11957.57|11957.57|11957.92|11957.92|11957.57|11957.57|0
1631193130000|2021-09-09 13:12:10|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|11958.8|0
1631193140000|2021-09-09 13:12:20|11958.67|11958.67|11958.45|11958.45|11958.67|11958.67|11958.45|11958.45|0
1631193150000|2021-09-09 13:12:30|11958.1|11958.1|11957.22|11957.22|11958.45|11958.45|11957.22|11957.22|0
1631193180000|2021-09-09 13:13:00|11957.39|11957.39|11956.98|11956.98|11957.39|11957.39|11956.98|11956.98|0
1631193190000|2021-09-09 13:13:10|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|11957.22|0
1631193200000|2021-09-09 13:13:20|11959.23|11959.23|11959.23|11959.23|11959.23|11959.23|11959.23|11959.23|0
1631193210000|2021-09-09 13:13:30|11959.64|11959.64|11959.64|11959.64|11959.64|11959.64|11959.64|11959.64|0
1631193260000|2021-09-09 13:14:20|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|11959.72|0
1631193280000|2021-09-09 13:14:40|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|11958.71|0
1631193300000|2021-09-09 13:15:00|11959.23|11959.23|11957.54|11957.54|11959.23|11959.23|11957.37|11957.37|0
1631193320000|2021-09-09 13:15:20|11956.54|11956.54|11956.32|11956.32|11956.54|11956.54|11956.32|11956.32|0
1631193350000|2021-09-09 13:15:50|11955.89|11955.89|11955.67|11955.67|11955.89|11955.89|11955.67|11955.67|0
1631193360000|2021-09-09 13:16:00|11956.68|11956.68|11957.9|11957.9|11957.9|11957.9|11956.68|11956.68|0
1631193380000|2021-09-09 13:16:20|11957.73|11957.73|11956.93|11956.93|11958.16|11958.16|11956.93|11956.93|0
1631193390000|2021-09-09 13:16:30|11956.76|11956.76|11957.5|11957.5|11957.5|11957.5|11956.76|11956.76|0
1631193400000|2021-09-09 13:16:40|11957.69|11957.69|11957.28|11957.28|11957.69|11957.69|11957.28|11957.28|0
1631193420000|2021-09-09 13:17:00|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|11957.04|0
1631193430000|2021-09-09 13:17:10|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|11956.87|0
1631193440000|2021-09-09 13:17:20|11957.09|11957.09|11956.92|11956.92|11957.09|11957.09|11956.92|11956.92|0
1631193450000|2021-09-09 13:17:30|11955.91|11955.91|11956.06|11956.06|11956.06|11956.06|11955.91|11955.91|0
1631193460000|2021-09-09 13:17:40|11956.42|11956.42|11956.37|11956.37|11956.42|11956.42|11956.12|11956.12|0
1631193470000|2021-09-09 13:17:50|11956.15|11956.15|11956.15|11956.15|11956.15|11956.15|11956.15|11956.15|0
1631193480000|2021-09-09 13:18:00|11956.32|11956.32|11956.32|11956.32|11956.32|11956.32|11956.32|11956.32|0
1631193490000|2021-09-09 13:18:10|11956.59|11956.59|11959.05|11959.05|11959.05|11959.05|11956.59|11956.59|0
1631193530000|2021-09-09 13:18:50|11959.45|11959.45|11959.45|11959.45|11959.45|11959.45|11959.45|11959.45|0
1631193540000|2021-09-09 13:19:00|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|11959.67|0
1631193570000|2021-09-09 13:19:30|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|11959.93|0
1631193580000|2021-09-09 13:19:40|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|11960.15|0
1631193600000|2021-09-09 13:20:00|11959.98|11959.98|11959.98|11959.98|11959.98|11959.98|11959.98|11959.98|0
1631193620000|2021-09-09 13:20:20|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|11960.39|0
1631193630000|2021-09-09 13:20:30|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|11961.62|0
1631193640000|2021-09-09 13:20:40|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|11961.21|0
1631193650000|2021-09-09 13:20:50|11961.13|11961.13|11960.87|11960.87|11961.13|11961.13|11960.87|11960.87|0
1631193660000|2021-09-09 13:21:00|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|11961.14|0
1631193680000|2021-09-09 13:21:20|11961.55|11961.55|11962.55|11962.55|11962.55|11962.55|11961.55|11961.55|0
1631193690000|2021-09-09 13:21:30|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|11963.05|0
1631193700000|2021-09-09 13:21:40|11962.84|11962.84|11962.43|11962.43|11962.84|11962.84|11962.43|11962.43|0
1631193710000|2021-09-09 13:21:50|11962.39|11962.39|11962.3|11962.3|11962.39|11962.39|11962.3|11962.3|0
1631193720000|2021-09-09 13:22:00|11962.19|11962.19|11961.19|11961.19|11962.19|11962.19|11961.19|11961.19|0
1631193730000|2021-09-09 13:22:10|11961.24|11961.24|11960.48|11960.48|11961.24|11961.24|11960.48|11960.48|0
1631193740000|2021-09-09 13:22:20|11960.53|11960.53|11960.57|11960.57|11960.57|11960.57|11960.53|11960.53|0
1631193760000|2021-09-09 13:22:40|11960.05|11960.05|11959.92|11959.92|11960.21|11960.21|11959.92|11959.92|0
1631193770000|2021-09-09 13:22:50|11959.58|11959.58|11959.73|11959.73|11959.81|11959.81|11958.73|11958.73|0
1631193800000|2021-09-09 13:23:20|11959.81|11959.81|11959.73|11959.73|11959.81|11959.81|11959.73|11959.73|0
1631193840000|2021-09-09 13:24:00|11959.55|11959.55|11959.55|11959.55|11959.55|11959.55|11959.55|11959.55|0
1631193850000|2021-09-09 13:24:10|11958.32|11958.32|11955.46|11955.46|11958.32|11958.32|11955.46|11955.46|0
1631193860000|2021-09-09 13:24:20|11955.29|11955.29|11952.29|11952.29|11955.29|11955.29|11952.29|11952.29|0
1631193890000|2021-09-09 13:24:50|11951.06|11951.06|11951.42|11951.42|11951.42|11951.42|11951.06|11951.06|0
1631193900000|2021-09-09 13:25:00|11951.59|11951.59|11950.79|11950.79|11951.59|11951.59|11950.79|11950.79|0
1631193920000|2021-09-09 13:25:20|11951.79|11951.79|11951.79|11951.79|11951.79|11951.79|11951.79|11951.79|0
1631193930000|2021-09-09 13:25:30|11950.79|11950.79|11950.4|11950.4|11950.79|11950.79|11950.4|11950.4|0
1631193940000|2021-09-09 13:25:40|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|11950.59|0
1631193960000|2021-09-09 13:26:00|11950.8|11950.8|11950.67|11950.67|11950.8|11950.8|11950.59|11950.59|0
1631193970000|2021-09-09 13:26:10|11950.59|11950.59|11950.79|11950.79|11950.79|11950.79|11950.59|11950.59|0
1631193980000|2021-09-09 13:26:20|11950.59|11950.59|11949.41|11949.41|11950.59|11950.59|11949.41|11949.41|0
1631193990000|2021-09-09 13:26:30|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|11949.24|0
1631194010000|2021-09-09 13:26:50|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|11948.23|0
1631194030000|2021-09-09 13:27:10|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|11948.75|0
1631194070000|2021-09-09 13:27:50|11948.58|11948.58|11948.34|11948.34|11948.58|11948.58|11948.34|11948.34|0
1631194080000|2021-09-09 13:28:00|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|11948.15|0
1631194090000|2021-09-09 13:28:10|11947.15|11947.15|11947.36|11947.36|11947.36|11947.36|11946.36|11946.36|0
1631194110000|2021-09-09 13:28:30|11947.19|11947.19|11948.42|11948.42|11948.42|11948.42|11947.19|11947.19|0
1631194120000|2021-09-09 13:28:40|11949.43|11949.43|11948.44|11948.44|11949.43|11949.43|11948.08|11948.08|0
1631194130000|2021-09-09 13:28:50|11948.22|11948.22|11946.64|11946.64|11948.22|11948.22|11946.64|11946.64|0
1631194140000|2021-09-09 13:29:00|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|11946.23|0
1631194180000|2021-09-09 13:29:40|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|11946.64|0
1631194190000|2021-09-09 13:29:50|11946.72|11946.72|11947.23|11947.23|11947.23|11947.23|11946.72|11946.72|0
1631194200000|2021-09-09 13:30:00|11946.23|11946.23|11948.01|11948.01|11948.01|11948.01|11946.23|11946.23|0
1631194210000|2021-09-09 13:30:10|11948.23|11948.23|11949.97|11949.97|11949.97|11949.97|11948.23|11948.23|0
1631194220000|2021-09-09 13:30:20|11950.97|11950.97|11951.4|11951.4|11951.4|11951.4|11950.97|11950.97|0
1631194240000|2021-09-09 13:30:40|11950.88|11950.88|11950.67|11950.67|11950.88|11950.88|11950.67|11950.67|0
1631194250000|2021-09-09 13:30:50|11950.5|11950.5|11954.47|11954.47|11954.97|11954.97|11950.34|11950.34|0
1631194280000|2021-09-09 13:31:20|11954.88|11954.88|11955.46|11955.46|11955.46|11955.46|11954.88|11954.88|0
1631194290000|2021-09-09 13:31:30|11955.38|11955.38|11954.15|11954.15|11955.38|11955.38|11954.15|11954.15|0
1631194300000|2021-09-09 13:31:40|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|11954.09|0
1631194310000|2021-09-09 13:31:50|11954.21|11954.21|11954.71|11954.71|11954.71|11954.71|11954.21|11954.21|0
1631194330000|2021-09-09 13:32:10|11954.3|11954.3|11954.3|11954.3|11954.3|11954.3|11954.3|11954.3|0
1631194340000|2021-09-09 13:32:20|11953.89|11953.89|11954.33|11954.33|11954.33|11954.33|11953.89|11953.89|0
1631194350000|2021-09-09 13:32:30|11954.11|11954.11|11954.28|11954.28|11954.28|11954.28|11954.11|11954.11|0
1631194360000|2021-09-09 13:32:40|11954.2|11954.2|11955.59|11955.59|11955.59|11955.59|11954.2|11954.2|0
1631194370000|2021-09-09 13:32:50|11955.81|11955.81|11954.58|11954.58|11955.81|11955.81|11954.58|11954.58|0
1631194380000|2021-09-09 13:33:00|11954.93|11954.93|11956.93|11956.93|11956.93|11956.93|11954.93|11954.93|0
1631194390000|2021-09-09 13:33:10|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|11957.01|0
1631194400000|2021-09-09 13:33:20|11957.33|11957.33|11958.27|11958.27|11958.27|11958.27|11957.33|11957.33|0
1631194410000|2021-09-09 13:33:30|11958.1|11958.1|11957.31|11957.31|11958.1|11958.1|11957.09|11957.09|0
1631194420000|2021-09-09 13:33:40|11957.66|11957.66|11958.01|11958.01|11958.01|11958.01|11957.66|11957.66|0
1631194440000|2021-09-09 13:34:00|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|11957.8|0
1631194460000|2021-09-09 13:34:20|11957.28|11957.28|11958.51|11958.51|11958.51|11958.51|11957.28|11957.28|0
1631194470000|2021-09-09 13:34:30|11958|11958|11959.22|11959.22|11959.22|11959.22|11958|11958|0
1631194480000|2021-09-09 13:34:40|11959.63|11959.63|11959.63|11959.63|11959.63|11959.63|11958.62|11958.62|0
1631194490000|2021-09-09 13:34:50|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|11959.84|0
1631194500000|2021-09-09 13:35:00|11959.63|11959.63|11959.76|11959.76|11959.94|11959.94|11959.58|11959.58|0
1631194510000|2021-09-09 13:35:10|11960.27|11960.27|11960.63|11960.63|11960.63|11960.63|11960.27|11960.27|0
1631194520000|2021-09-09 13:35:20|11961.63|11961.63|11962.86|11962.86|11962.86|11962.86|11961.63|11961.63|0
1631194530000|2021-09-09 13:35:30|11962.43|11962.43|11962.2|11962.2|11962.43|11962.43|11962.2|11962.2|0
1631194550000|2021-09-09 13:35:50|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|11961.98|0
1631194570000|2021-09-09 13:36:10|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|0
1631194580000|2021-09-09 13:36:20|11962.09|11962.09|11961.87|11961.87|11962.09|11962.09|11961.87|11961.87|0
1631194590000|2021-09-09 13:36:30|11961.76|11961.76|11961.53|11961.53|11961.76|11961.76|11961.53|11961.53|0
1631194600000|2021-09-09 13:36:40|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|11962.03|0
1631194610000|2021-09-09 13:36:50|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|11962.2|0
1631194620000|2021-09-09 13:37:00|11962.61|11962.61|11962.61|11962.61|11963.02|11963.02|11962.61|11962.61|0
1631194640000|2021-09-09 13:37:20|11962.82|11962.82|11962.56|11962.56|11962.82|11962.82|11962.56|11962.56|0
1631194650000|2021-09-09 13:37:30|11962.82|11962.82|11963.2|11963.2|11963.2|11963.2|11962.82|11962.82|0
1631194670000|2021-09-09 13:37:50|11963.71|11963.71|11967.58|11967.58|11967.58|11967.58|11963.71|11963.71|0
1631194680000|2021-09-09 13:38:00|11967.08|11967.08|11967.65|11967.65|11968.01|11968.01|11967.08|11967.08|0
1631194690000|2021-09-09 13:38:10|11968.15|11968.15|11967.15|11967.15|11968.15|11968.15|11967.15|11967.15|0
1631194700000|2021-09-09 13:38:20|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|11966.98|0
1631194710000|2021-09-09 13:38:30|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|11966.94|0
1631194730000|2021-09-09 13:38:50|11967.02|11967.02|11967.88|11967.88|11967.88|11967.88|11967.02|11967.02|0
1631194740000|2021-09-09 13:39:00|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|11967.52|0
1631194750000|2021-09-09 13:39:10|11968.15|11968.15|11968.36|11968.36|11968.36|11968.36|11968.15|11968.15|0
1631194760000|2021-09-09 13:39:20|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|11968.88|0
1631194780000|2021-09-09 13:39:40|11969.09|11969.09|11970.54|11970.54|11970.54|11970.54|11969.09|11969.09|0
1631194800000|2021-09-09 13:40:00|11971.04|11971.04|11971.04|11971.04|11971.04|11971.04|11971.04|11971.04|0
1631194820000|2021-09-09 13:40:20|11971.19|11971.19|11970.95|11970.95|11971.19|11971.19|11970.95|11970.95|0
1631194830000|2021-09-09 13:40:30|11970.77|11970.77|11970.77|11970.77|11970.77|11970.77|11970.77|11970.77|0
1631194840000|2021-09-09 13:40:40|11970.55|11970.55|11971.99|11971.99|11971.99|11971.99|11970.55|11970.55|0
1631194850000|2021-09-09 13:40:50|11970.98|11970.98|11970.98|11970.98|11970.98|11970.98|11970.98|11970.98|0
1631194860000|2021-09-09 13:41:00|11971.2|11971.2|11971.7|11971.7|11972.2|11972.2|11971.2|11971.2|0
1631194870000|2021-09-09 13:41:10|11972.18|11972.18|11971.68|11971.68|11972.68|11972.68|11971.68|11971.68|0
1631194900000|2021-09-09 13:41:40|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|11971.76|0
1631194910000|2021-09-09 13:41:50|11972.26|11972.26|11972.26|11972.26|11972.26|11972.26|11972.26|11972.26|0
1631194930000|2021-09-09 13:42:10|11972|11972|11972|11972|11972|11972|11972|11972|0
1631194940000|2021-09-09 13:42:20|11971.5|11971.5|11971.07|11971.07|11971.5|11971.5|11971.07|11971.07|0
1631194970000|2021-09-09 13:42:50|11971.29|11971.29|11970.06|11970.06|11971.29|11971.29|11970.06|11970.06|0
1631194980000|2021-09-09 13:43:00|11969.9|11969.9|11970.04|11970.04|11970.04|11970.04|11969.9|11969.9|0
1631194990000|2021-09-09 13:43:10|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|11969.97|0
1631195000000|2021-09-09 13:43:20|11968.74|11968.74|11969.19|11969.19|11969.19|11969.19|11968.68|11968.68|0
1631195010000|2021-09-09 13:43:30|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|11969.27|0
1631195020000|2021-09-09 13:43:40|11969.12|11969.12|11969.34|11969.34|11969.62|11969.62|11969.12|11969.12|0
1631195030000|2021-09-09 13:43:50|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|11968.83|0
1631195040000|2021-09-09 13:44:00|11968.96|11968.96|11968.91|11968.91|11968.96|11968.96|11968.91|11968.91|0
1631195050000|2021-09-09 13:44:10|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|11968.48|0
1631195060000|2021-09-09 13:44:20|11968.26|11968.26|11968.05|11968.05|11968.26|11968.26|11968.05|11968.05|0
1631195070000|2021-09-09 13:44:30|11967.88|11967.88|11967.71|11967.71|11967.88|11967.88|11967.71|11967.71|0
1631195080000|2021-09-09 13:44:40|11968.21|11968.21|11966.48|11966.48|11968.21|11968.21|11966.48|11966.48|0
1631195090000|2021-09-09 13:44:50|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|11966.53|0
1631195100000|2021-09-09 13:45:00|11966.31|11966.31|11968.16|11968.16|11968.16|11968.16|11966.31|11966.31|0
1631195110000|2021-09-09 13:45:10|11969.74|11969.74|11974.56|11974.56|11974.99|11974.99|11969.74|11969.74|0
1631195120000|2021-09-09 13:45:20|11974.39|11974.39|11974.7|11974.7|11975.62|11975.62|11974.39|11974.39|0
1631195130000|2021-09-09 13:45:30|11973.69|11973.69|11970.81|11970.81|11973.69|11973.69|11970.81|11970.81|0
1631195140000|2021-09-09 13:45:40|11970.6|11970.6|11973.61|11973.61|11973.61|11973.61|11970.6|11970.6|0
1631195150000|2021-09-09 13:45:50|11972.61|11972.61|11972.61|11972.61|11972.61|11972.61|11972.61|11972.61|0
1631195160000|2021-09-09 13:46:00|11972.39|11972.39|11970.98|11970.98|11972.39|11972.39|11970.98|11970.98|0
1631195180000|2021-09-09 13:46:20|11971.19|11971.19|11971.98|11971.98|11972.2|11972.2|11971.19|11971.19|0
1631195190000|2021-09-09 13:46:30|11971.55|11971.55|11971.55|11971.55|11971.55|11971.55|11971.55|11971.55|0
1631195200000|2021-09-09 13:46:40|11971.38|11971.38|11971.38|11971.38|11971.38|11971.38|11971.38|11971.38|0
1631195210000|2021-09-09 13:46:50|11971.31|11971.31|11969.86|11969.86|11971.31|11971.31|11969.86|11969.86|0
1631195220000|2021-09-09 13:47:00|11969.29|11969.29|11968.52|11968.52|11969.57|11969.57|11968.52|11968.52|0
1631195230000|2021-09-09 13:47:10|11968.46|11968.46|11968.74|11968.74|11968.74|11968.74|11967.74|11967.74|0
1631195240000|2021-09-09 13:47:20|11968.24|11968.24|11967.09|11967.09|11968.24|11968.24|11967.09|11967.09|0
1631195250000|2021-09-09 13:47:30|11966.91|11966.91|11966.99|11966.99|11967.21|11967.21|11966.69|11966.69|0
1631195260000|2021-09-09 13:47:40|11966.78|11966.78|11966.33|11966.33|11967.33|11967.33|11966.33|11966.33|0
1631195270000|2021-09-09 13:47:50|11966.11|11966.11|11966.94|11966.94|11966.94|11966.94|11966.11|11966.11|0
1631195280000|2021-09-09 13:48:00|11967.94|11967.94|11969.14|11969.14|11969.36|11969.36|11967.94|11967.94|0
1631195290000|2021-09-09 13:48:10|11969.38|11969.38|11969.38|11969.38|11969.38|11969.38|11969.38|11969.38|0
1631195300000|2021-09-09 13:48:20|11969.21|11969.21|11968.99|11968.99|11969.21|11969.21|11968.99|11968.99|0
1631195320000|2021-09-09 13:48:40|11968.73|11968.73|11968.08|11968.08|11968.73|11968.73|11968.08|11968.08|0
1631195330000|2021-09-09 13:48:50|11966.85|11966.85|11967.85|11967.85|11967.85|11967.85|11966.85|11966.85|0
1631195340000|2021-09-09 13:49:00|11967.64|11967.64|11967.64|11967.64|11967.64|11967.64|11967.64|11967.64|0
1631195350000|2021-09-09 13:49:10|11967.23|11967.23|11966.66|11966.66|11967.29|11967.29|11966.66|11966.66|0
1631195360000|2021-09-09 13:49:20|11966.25|11966.25|11964.31|11964.31|11966.25|11966.25|11964.31|11964.31|0
1631195380000|2021-09-09 13:49:40|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|11963.91|0
1631195400000|2021-09-09 13:50:00|11964.26|11964.26|11964.71|11964.71|11965.12|11965.12|11963.39|11963.39|0
1631195410000|2021-09-09 13:50:10|11965.22|11965.22|11965.54|11965.54|11966.45|11966.45|11965.22|11965.22|0
1631195420000|2021-09-09 13:50:20|11965.37|11965.37|11966.08|11966.08|11966.08|11966.08|11965.37|11965.37|0
1631195440000|2021-09-09 13:50:40|11968.54|11968.54|11967.31|11967.31|11968.54|11968.54|11967.31|11967.31|0
1631195450000|2021-09-09 13:50:50|11968.54|11968.54|11969.48|11969.48|11969.48|11969.48|11968.54|11968.54|0
1631195460000|2021-09-09 13:51:00|11970.8|11970.8|11971.05|11971.05|11971.55|11971.55|11970.8|11970.8|0
1631195470000|2021-09-09 13:51:10|11971.07|11971.07|11971.57|11971.57|11971.57|11971.57|11971.07|11971.07|0
1631195480000|2021-09-09 13:51:20|11971.92|11971.92|11972.38|11972.38|11972.78|11972.78|11971.92|11971.92|0
1631195490000|2021-09-09 13:51:30|11972.62|11972.62|11972.65|11972.65|11972.65|11972.65|11971.41|11971.41|0
1631195520000|2021-09-09 13:52:00|11973.15|11973.15|11974.45|11974.45|11974.66|11974.66|11973.15|11973.15|0
1631195530000|2021-09-09 13:52:10|11974.37|11974.37|11977.61|11977.61|11977.61|11977.61|11974.37|11974.37|0
1631195550000|2021-09-09 13:52:30|11978.02|11978.02|11978.02|11978.02|11978.02|11978.02|11978.02|11978.02|0
1631195580000|2021-09-09 13:53:00|11977.8|11977.8|11977.97|11977.97|11977.97|11977.97|11977.8|11977.8|0
1631195600000|2021-09-09 13:53:20|11978.98|11978.98|11978.02|11978.02|11979.03|11979.03|11978.02|11978.02|0
1631195620000|2021-09-09 13:53:40|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|11977.85|0
1631195640000|2021-09-09 13:54:00|11977.64|11977.64|11977.04|11977.04|11977.64|11977.64|11977.04|11977.04|0
1631195670000|2021-09-09 13:54:30|11977.47|11977.47|11978.69|11978.69|11978.69|11978.69|11977.47|11977.47|0
1631195680000|2021-09-09 13:54:40|11978.48|11978.48|11978.48|11978.48|11978.48|11978.48|11978.48|11978.48|0
1631195690000|2021-09-09 13:54:50|11977.47|11977.47|11973.38|11973.38|11977.47|11977.47|11973.38|11973.38|0
1631195700000|2021-09-09 13:55:00|11972.38|11972.38|11970.63|11970.63|11972.38|11972.38|11970.63|11970.63|0
1631195710000|2021-09-09 13:55:10|11969.63|11969.63|11970.63|11970.63|11970.85|11970.85|11969.63|11969.63|0
1631195730000|2021-09-09 13:55:30|11968.62|11968.62|11968.62|11968.62|11968.62|11968.62|11968.62|11968.62|0
1631195740000|2021-09-09 13:55:40|11967.62|11967.62|11966.44|11966.44|11967.62|11967.62|11966.44|11966.44|0
1631195750000|2021-09-09 13:55:50|11966.17|11966.17|11965.09|11965.09|11966.61|11966.61|11965.09|11965.09|0
1631195760000|2021-09-09 13:56:00|11965.6|11965.6|11963.01|11963.01|11965.96|11965.96|11963.01|11963.01|0
1631195770000|2021-09-09 13:56:10|11964.24|11964.24|11964.48|11964.48|11964.48|11964.48|11964.24|11964.24|0
1631195780000|2021-09-09 13:56:20|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|11963.66|0
1631195790000|2021-09-09 13:56:30|11963.25|11963.25|11963.25|11963.25|11963.25|11963.25|11963.25|11963.25|0
1631195810000|2021-09-09 13:56:50|11962.24|11962.24|11961.24|11961.24|11962.24|11962.24|11961.24|11961.24|0
1631195830000|2021-09-09 13:57:10|11960.9|11960.9|11961.9|11961.9|11961.9|11961.9|11960.9|11960.9|0
1631195850000|2021-09-09 13:57:30|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|11960.67|0
1631195860000|2021-09-09 13:57:40|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|11960.46|0
1631195870000|2021-09-09 13:57:50|11962.47|11962.47|11962.25|11962.25|11962.47|11962.47|11962.25|11962.25|0
1631195880000|2021-09-09 13:58:00|11962.3|11962.3|11962.65|11962.65|11962.65|11962.65|11962.3|11962.3|0
1631195890000|2021-09-09 13:58:10|11962.7|11962.7|11961.57|11961.57|11962.7|11962.7|11961.57|11961.57|0
1631195900000|2021-09-09 13:58:20|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|11961.51|0
1631195910000|2021-09-09 13:58:30|11961.42|11961.42|11961.08|11961.08|11961.42|11961.42|11961.08|11961.08|0
1631195920000|2021-09-09 13:58:40|11960.91|11960.91|11962.92|11962.92|11962.92|11962.92|11960.91|11960.91|0
1631195930000|2021-09-09 13:58:50|11963.27|11963.27|11966.09|11966.09|11966.09|11966.09|11963.27|11963.27|0
1631195940000|2021-09-09 13:59:00|11966.3|11966.3|11966.36|11966.36|11966.52|11966.52|11966.3|11966.3|0
1631195950000|2021-09-09 13:59:10|11966.19|11966.19|11966.33|11966.33|11966.33|11966.33|11966.02|11966.02|0
1631195960000|2021-09-09 13:59:20|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|11965.9|0
1631195970000|2021-09-09 13:59:30|11966.04|11966.04|11965.04|11965.04|11966.04|11966.04|11965.04|11965.04|0
1631196000000|2021-09-09 14:00:00|11965.39|11965.39|11965.59|11965.59|11965.59|11965.59|11965.39|11965.39|0
1631196010000|2021-09-09 14:00:10|11966.03|11966.03|11965.75|11965.75|11966.03|11966.03|11964.1|11964.1|0
1631196020000|2021-09-09 14:00:20|11965.91|11965.91|11965.91|11965.91|11965.91|11965.91|11965.91|11965.91|0
1631196030000|2021-09-09 14:00:30|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|11965.7|0
1631196040000|2021-09-09 14:00:40|11965.62|11965.62|11967.1|11967.1|11967.1|11967.1|11965.62|11965.62|0
1631196060000|2021-09-09 14:01:00|11968.1|11968.1|11973.08|11973.08|11973.25|11973.25|11968.1|11968.1|0
1631196070000|2021-09-09 14:01:10|11972.74|11972.74|11972.4|11972.4|11972.74|11972.74|11972.4|11972.4|0
1631196080000|2021-09-09 14:01:20|11972.05|11972.05|11965.6|11965.6|11972.05|11972.05|11965.6|11965.6|0
1631196090000|2021-09-09 14:01:30|11965.43|11965.43|11965.43|11965.43|11965.43|11965.43|11965.43|11965.43|0
1631196100000|2021-09-09 14:01:40|11965.21|11965.21|11965.29|11965.29|11965.29|11965.29|11965.21|11965.21|0
1631196110000|2021-09-09 14:01:50|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|11964.78|0
1631196120000|2021-09-09 14:02:00|11965.18|11965.18|11968.06|11968.06|11968.06|11968.06|11965.18|11965.18|0
1631196130000|2021-09-09 14:02:10|11967.89|11967.89|11969.34|11969.34|11969.34|11969.34|11967.89|11967.89|0
1631196140000|2021-09-09 14:02:20|11969.28|11969.28|11971.39|11971.39|11971.39|11971.39|11969.28|11969.28|0
1631196150000|2021-09-09 14:02:30|11972.2|11972.2|11972.41|11972.41|11972.56|11972.56|11972.2|11972.2|0
1631196160000|2021-09-09 14:02:40|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|11972.77|0
1631196170000|2021-09-09 14:02:50|11974|11974|11974|11974|11974|11974|11974|11974|0
1631196180000|2021-09-09 14:03:00|11974.51|11974.51|11973.24|11973.24|11974.51|11974.51|11973.24|11973.24|0
1631196220000|2021-09-09 14:03:40|11975.25|11975.25|11976.6|11976.6|11976.6|11976.6|11975.25|11975.25|0
1631196230000|2021-09-09 14:03:50|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|11976.73|0
1631196250000|2021-09-09 14:04:10|11976.89|11976.89|11976.73|11976.73|11976.89|11976.89|11976.73|11976.73|0
1631196270000|2021-09-09 14:04:30|11977.74|11977.74|11977.89|11977.89|11977.89|11977.89|11977.74|11977.74|0
1631196280000|2021-09-09 14:04:40|11978.25|11978.25|11979.31|11979.31|11979.31|11979.31|11978.25|11978.25|0
1631196290000|2021-09-09 14:04:50|11978.95|11978.95|11979.49|11979.49|11979.49|11979.49|11978.95|11978.95|0
1631196300000|2021-09-09 14:05:00|11979.66|11979.66|11978.66|11978.66|11979.66|11979.66|11978.66|11978.66|0
1631196330000|2021-09-09 14:05:30|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|11978.31|0
1631196340000|2021-09-09 14:05:40|11978.1|11978.1|11977.42|11977.42|11978.1|11978.1|11976.75|11976.75|0
1631196350000|2021-09-09 14:05:50|11977.93|11977.93|11977.76|11977.76|11977.93|11977.93|11977.76|11977.76|0
1631196360000|2021-09-09 14:06:00|11978.76|11978.76|11980.31|11980.31|11980.31|11980.31|11978.76|11978.76|0
1631196370000|2021-09-09 14:06:10|11980.65|11980.65|11981.06|11981.06|11981.06|11981.06|11980.65|11980.65|0
1631196380000|2021-09-09 14:06:20|11981.11|11981.11|11980.87|11980.87|11981.11|11981.11|11980.87|11980.87|0
1631196390000|2021-09-09 14:06:30|11980.66|11980.66|11980.44|11980.44|11980.66|11980.66|11980.44|11980.44|0
1631196400000|2021-09-09 14:06:40|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|11980.75|0
1631196410000|2021-09-09 14:06:50|11979.52|11979.52|11976.81|11976.81|11979.52|11979.52|11976.75|11976.75|0
1631196420000|2021-09-09 14:07:00|11976.82|11976.82|11977.24|11977.24|11977.24|11977.24|11976.82|11976.82|0
1631196430000|2021-09-09 14:07:10|11977.74|11977.74|11977.74|11977.74|11977.74|11977.74|11977.74|11977.74|0
1631196450000|2021-09-09 14:07:30|11977.53|11977.53|11977.53|11977.53|11977.53|11977.53|11977.53|11977.53|0
1631196460000|2021-09-09 14:07:40|11977.31|11977.31|11977.31|11977.31|11977.31|11977.31|11977.31|11977.31|0
1631196470000|2021-09-09 14:07:50|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|11977.14|0
1631196480000|2021-09-09 14:08:00|11976.64|11976.64|11976.64|11976.64|11976.64|11976.64|11976.64|11976.64|0
1631196490000|2021-09-09 14:08:10|11976.91|11976.91|11976.86|11976.86|11976.91|11976.91|11976.51|11976.51|0
1631196500000|2021-09-09 14:08:20|11977.29|11977.29|11976.79|11976.79|11977.29|11977.29|11976.79|11976.79|0
1631196510000|2021-09-09 14:08:30|11976.45|11976.45|11976.24|11976.24|11976.45|11976.45|11976.24|11976.24|0
1631196520000|2021-09-09 14:08:40|11976.5|11976.5|11976.07|11976.07|11976.5|11976.5|11976.07|11976.07|0
1631196530000|2021-09-09 14:08:50|11974.84|11974.84|11974.84|11974.84|11974.84|11974.84|11974.84|11974.84|0
1631196540000|2021-09-09 14:09:00|11975.01|11975.01|11976.66|11976.66|11976.66|11976.66|11975.01|11975.01|0
1631196550000|2021-09-09 14:09:10|11976.16|11976.16|11975.75|11975.75|11976.16|11976.16|11975.75|11975.75|0
1631196560000|2021-09-09 14:09:20|11975.58|11975.58|11975.58|11975.58|11975.58|11975.58|11975.58|11975.58|0
1631196580000|2021-09-09 14:09:40|11975.85|11975.85|11975.85|11975.85|11975.85|11975.85|11975.85|11975.85|0
1631196600000|2021-09-09 14:10:00|11975.34|11975.34|11975.34|11975.34|11975.34|11975.34|11975.34|11975.34|0
1631196610000|2021-09-09 14:10:10|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|11973.83|0
1631196630000|2021-09-09 14:10:30|11975.07|11975.07|11975.07|11975.07|11975.07|11975.07|11975.07|11975.07|0
1631196640000|2021-09-09 14:10:40|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|11975.42|0
1631196650000|2021-09-09 14:10:50|11975.83|11975.83|11978.64|11978.64|11978.64|11978.64|11975.83|11975.83|0
1631196660000|2021-09-09 14:11:00|11979.16|11979.16|11979.68|11979.68|11979.68|11979.68|11979.16|11979.16|0
1631196690000|2021-09-09 14:11:30|11980.91|11980.91|11981.91|11981.91|11981.91|11981.91|11980.91|11980.91|0
1631196700000|2021-09-09 14:11:40|11980.91|11980.91|11980.91|11980.91|11980.91|11980.91|11980.91|11980.91|0
1631196710000|2021-09-09 14:11:50|11980.72|11980.72|11980.72|11980.72|11980.72|11980.72|11980.72|11980.72|0
1631196720000|2021-09-09 14:12:00|11979.71|11979.71|11979.87|11979.87|11979.87|11979.87|11979.71|11979.71|0
1631196730000|2021-09-09 14:12:10|11980.09|11980.09|11981.09|11981.09|11981.09|11981.09|11980.09|11980.09|0
1631196740000|2021-09-09 14:12:20|11981.31|11981.31|11980.66|11980.66|11981.31|11981.31|11980.66|11980.66|0
1631196750000|2021-09-09 14:12:30|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|11980.23|0
1631196760000|2021-09-09 14:12:40|11980.01|11980.01|11979.93|11979.93|11980.01|11980.01|11979.85|11979.85|0
1631196770000|2021-09-09 14:12:50|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|11979.52|0
1631196790000|2021-09-09 14:13:10|11978.52|11978.52|11977.16|11977.16|11978.52|11978.52|11977.16|11977.16|0
1631196800000|2021-09-09 14:13:20|11976.75|11976.75|11975.52|11975.52|11976.75|11976.75|11975.52|11975.52|0
1631196810000|2021-09-09 14:13:30|11975.09|11975.09|11973.65|11973.65|11975.09|11975.09|11973.65|11973.65|0
1631196820000|2021-09-09 14:13:40|11973.38|11973.38|11972.83|11972.83|11973.38|11973.38|11972.83|11972.83|0
1631196830000|2021-09-09 14:13:50|11972.75|11972.75|11972.1|11972.1|11972.75|11972.75|11971.75|11971.75|0
1631196840000|2021-09-09 14:14:00|11971.93|11971.93|11971.8|11971.8|11971.93|11971.93|11971.22|11971.22|0
1631196850000|2021-09-09 14:14:10|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|11971.58|0
1631196860000|2021-09-09 14:14:20|11972.58|11972.58|11973.1|11973.1|11973.1|11973.1|11972.58|11972.58|0
1631196890000|2021-09-09 14:14:50|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|11971.87|0
1631196900000|2021-09-09 14:15:00|11972.1|11972.1|11975.28|11975.28|11975.28|11975.28|11972.1|11972.1|0
1631196920000|2021-09-09 14:15:20|11975.5|11975.5|11975.71|11975.71|11975.71|11975.71|11975.5|11975.5|0
1631196930000|2021-09-09 14:15:30|11975.93|11975.93|11974.71|11974.71|11975.93|11975.93|11974.71|11974.71|0
1631196940000|2021-09-09 14:15:40|11973.68|11973.68|11973.22|11973.22|11973.68|11973.68|11973.22|11973.22|0
1631196960000|2021-09-09 14:16:00|11973.73|11973.73|11974.59|11974.59|11974.59|11974.59|11973.73|11973.73|0
1631196970000|2021-09-09 14:16:10|11973.59|11973.59|11973.23|11973.23|11973.59|11973.59|11973.23|11973.23|0
1631196980000|2021-09-09 14:16:20|11974.24|11974.24|11974.24|11974.24|11974.24|11974.24|11974.24|11974.24|0
1631197020000|2021-09-09 14:17:00|11974.58|11974.58|11974.58|11974.58|11974.75|11974.75|11974.58|11974.58|0
1631197030000|2021-09-09 14:17:10|11974.53|11974.53|11976.23|11976.23|11976.44|11976.44|11974.53|11974.53|0
1631197040000|2021-09-09 14:17:20|11976.4|11976.4|11976.4|11976.4|11976.4|11976.4|11976.4|11976.4|0
1631197050000|2021-09-09 14:17:30|11976.81|11976.81|11977.81|11977.81|11977.81|11977.81|11976.81|11976.81|0
1631197060000|2021-09-09 14:17:40|11978.03|11978.03|11978.27|11978.27|11978.27|11978.27|11978.03|11978.03|0
1631197080000|2021-09-09 14:18:00|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|11978.44|0
1631197090000|2021-09-09 14:18:10|11978.79|11978.79|11979|11979|11979.22|11979.22|11978.79|11978.79|0
1631197100000|2021-09-09 14:18:20|11976.99|11976.99|11975.23|11975.23|11976.99|11976.99|11975.23|11975.23|0
1631197110000|2021-09-09 14:18:30|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|11975.4|0
1631197120000|2021-09-09 14:18:40|11975.57|11975.57|11977.02|11977.02|11977.44|11977.44|11975.57|11975.57|0
1631197140000|2021-09-09 14:19:00|11977.38|11977.38|11978.02|11978.02|11978.42|11978.42|11977.38|11977.38|0
1631197150000|2021-09-09 14:19:10|11977.89|11977.89|11978.24|11978.24|11978.24|11978.24|11977.89|11977.89|0
1631197160000|2021-09-09 14:19:20|11977.9|11977.9|11977.85|11977.85|11978.12|11978.12|11977.85|11977.85|0
1631197180000|2021-09-09 14:19:40|11979.21|11979.21|11979.04|11979.04|11979.21|11979.21|11979.04|11979.04|0
1631197190000|2021-09-09 14:19:50|11979.26|11979.26|11979.69|11979.69|11979.69|11979.69|11979.26|11979.26|0
1631197200000|2021-09-09 14:20:00|11979.87|11979.87|11980.54|11980.54|11980.56|11980.56|11979.87|11979.87|0
1631197210000|2021-09-09 14:20:10|11980.59|11980.59|11981.7|11981.7|11981.7|11981.7|11980.59|11980.59|0
1631197220000|2021-09-09 14:20:20|11981.91|11981.91|11980.05|11980.05|11981.91|11981.91|11980.05|11980.05|0
1631197230000|2021-09-09 14:20:30|11980.26|11980.26|11980.34|11980.34|11980.48|11980.48|11980.12|11980.12|0
1631197240000|2021-09-09 14:20:40|11980.51|11980.51|11980.59|11980.59|11980.83|11980.83|11980.35|11980.35|0
1631197250000|2021-09-09 14:20:50|11980.61|11980.61|11980.6|11980.6|11980.85|11980.85|11980.6|11980.6|0
1631197260000|2021-09-09 14:21:00|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|11978.59|0
1631197270000|2021-09-09 14:21:10|11978.76|11978.76|11978.92|11978.92|11978.92|11978.92|11978.76|11978.76|0
1631197280000|2021-09-09 14:21:20|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|11978.78|0
1631197300000|2021-09-09 14:21:40|11979.3|11979.3|11979.3|11979.3|11979.3|11979.3|11979.3|11979.3|0
1631197320000|2021-09-09 14:22:00|11979.65|11979.65|11980.37|11980.37|11980.37|11980.37|11979.65|11979.65|0
1631197340000|2021-09-09 14:22:20|11981.38|11981.38|11981.38|11981.38|11981.38|11981.38|11981.38|11981.38|0
1631197350000|2021-09-09 14:22:30|11981.16|11981.16|11981.58|11981.58|11981.58|11981.58|11981.03|11981.03|0
1631197360000|2021-09-09 14:22:40|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|11981.99|0
1631197400000|2021-09-09 14:23:20|11981.58|11981.58|11981.58|11981.58|11981.58|11981.58|11981.58|11981.58|0
1631197420000|2021-09-09 14:23:40|11981.42|11981.42|11981.42|11981.42|11981.42|11981.42|11981.42|11981.42|0
1631197430000|2021-09-09 14:23:50|11982.92|11982.92|11982.42|11982.42|11982.92|11982.92|11982.42|11982.42|0
1631197440000|2021-09-09 14:24:00|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|11982.64|0
1631197450000|2021-09-09 14:24:10|11982.21|11982.21|11981.42|11981.42|11982.42|11982.42|11981.42|11981.42|0
1631197460000|2021-09-09 14:24:20|11980.41|11980.41|11980.26|11980.26|11980.41|11980.41|11980.26|11980.26|0
1631197470000|2021-09-09 14:24:30|11979.9|11979.9|11980.14|11980.14|11980.14|11980.14|11979.55|11979.55|0
1631197490000|2021-09-09 14:24:50|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|11979.93|0
1631197500000|2021-09-09 14:25:00|11979.5|11979.5|11978.39|11978.39|11979.5|11979.5|11977.96|11977.96|0
1631197510000|2021-09-09 14:25:10|11978.18|11978.18|11979.04|11979.04|11979.04|11979.04|11977.75|11977.75|0
1631197520000|2021-09-09 14:25:20|11978.82|11978.82|11979.18|11979.18|11979.18|11979.18|11978.82|11978.82|0
1631197530000|2021-09-09 14:25:30|11980.18|11980.18|11980.18|11980.18|11980.18|11980.18|11980.18|11980.18|0
1631197540000|2021-09-09 14:25:40|11979.77|11979.77|11979.64|11979.64|11979.77|11979.77|11979.64|11979.64|0
1631197550000|2021-09-09 14:25:50|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|11979.21|0
1631197560000|2021-09-09 14:26:00|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|11979.45|0
1631197570000|2021-09-09 14:26:10|11979.28|11979.28|11978.49|11978.49|11979.5|11979.5|11978.49|11978.49|0
1631197590000|2021-09-09 14:26:30|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|11979.5|0
1631197600000|2021-09-09 14:26:40|11979.91|11979.91|11980.25|11980.25|11980.25|11980.25|11979.91|11979.91|0
1631197610000|2021-09-09 14:26:50|11980.42|11980.42|11980.42|11980.42|11980.42|11980.42|11980.42|11980.42|0
1631197620000|2021-09-09 14:27:00|11980.85|11980.85|11981.43|11981.43|11981.6|11981.6|11980.85|11980.85|0
1631197650000|2021-09-09 14:27:30|11981.64|11981.64|11985.68|11985.68|11985.68|11985.68|11981.64|11981.64|0
1631197670000|2021-09-09 14:27:50|11986.91|11986.91|11987.28|11987.28|11987.36|11987.36|11986.91|11986.91|0
1631197680000|2021-09-09 14:28:00|11987.51|11987.51|11987.51|11987.51|11987.51|11987.51|11987.51|11987.51|0
1631197690000|2021-09-09 14:28:10|11987.08|11987.08|11986|11986|11987.08|11987.08|11986|11986|0
1631197700000|2021-09-09 14:28:20|11985.83|11985.83|11982.81|11982.81|11985.83|11985.83|11982.81|11982.81|0
1631197710000|2021-09-09 14:28:30|11982.57|11982.57|11982.28|11982.28|11982.57|11982.57|11982.28|11982.28|0
1631197720000|2021-09-09 14:28:40|11982.04|11982.04|11981.63|11981.63|11982.04|11982.04|11981.63|11981.63|0
1631197730000|2021-09-09 14:28:50|11982.04|11982.04|11980.38|11980.38|11982.04|11982.04|11980.13|11980.13|0
1631197740000|2021-09-09 14:29:00|11980.04|11980.04|11980.4|11980.4|11980.4|11980.4|11980.04|11980.04|0
1631197750000|2021-09-09 14:29:10|11980.26|11980.26|11980.69|11980.69|11980.69|11980.69|11980.26|11980.26|0
1631197760000|2021-09-09 14:29:20|11980.51|11980.51|11980.3|11980.3|11980.51|11980.51|11980.3|11980.3|0
1631197800000|2021-09-09 14:30:00|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|11981.3|0
1631197810000|2021-09-09 14:30:10|11981.52|11981.52|11981.52|11981.52|11981.73|11981.73|11981.52|11981.52|0
1631197830000|2021-09-09 14:30:30|11981.93|11981.93|11983.37|11983.37|11983.37|11983.37|11981.93|11981.93|0
1631197840000|2021-09-09 14:30:40|11983.59|11983.59|11985.3|11985.3|11985.3|11985.3|11983.59|11983.59|0
1631197850000|2021-09-09 14:30:50|11985.73|11985.73|11985.73|11985.73|11985.73|11985.73|11985.73|11985.73|0
1631197860000|2021-09-09 14:31:00|11985.81|11985.81|11986.54|11986.54|11986.54|11986.54|11985.81|11985.81|0
1631197870000|2021-09-09 14:31:10|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|11986.81|0
1631197890000|2021-09-09 14:31:30|11986.98|11986.98|11987.5|11987.5|11987.5|11987.5|11986.98|11986.98|0
1631197900000|2021-09-09 14:31:40|11987.63|11987.63|11987.5|11987.5|11987.63|11987.63|11987.5|11987.5|0
1631197910000|2021-09-09 14:31:50|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|11988.51|0
1631197960000|2021-09-09 14:32:40|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|11988.68|0
1631197970000|2021-09-09 14:32:50|11989.07|11989.07|11991.61|11991.61|11991.61|11991.61|11989.07|11989.07|0
1631197980000|2021-09-09 14:33:00|11991.21|11991.21|11989.76|11989.76|11991.21|11991.21|11989.76|11989.76|0
1631197990000|2021-09-09 14:33:10|11989.68|11989.68|11989.68|11989.68|11989.68|11989.68|11989.68|11989.68|0
1631198000000|2021-09-09 14:33:20|11989.27|11989.27|11986.77|11986.77|11989.27|11989.27|11986.77|11986.77|0
1631198010000|2021-09-09 14:33:30|11986.9|11986.9|11987.76|11987.76|11987.76|11987.76|11986.9|11986.9|0
1631198020000|2021-09-09 14:33:40|11987.98|11987.98|11988.92|11988.92|11988.92|11988.92|11987.92|11987.92|0
1631198030000|2021-09-09 14:33:50|11988.71|11988.71|11987.85|11987.85|11988.92|11988.92|11987.85|11987.85|0
1631198040000|2021-09-09 14:34:00|11987.77|11987.77|11987.27|11987.27|11987.77|11987.77|11987.27|11987.27|0
1631198050000|2021-09-09 14:34:10|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|11988.28|0
1631198060000|2021-09-09 14:34:20|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|0
1631198070000|2021-09-09 14:34:30|11986.27|11986.27|11985.42|11985.42|11986.27|11986.27|11985.26|11985.26|0
1631198080000|2021-09-09 14:34:40|11985.49|11985.49|11985.6|11985.6|11985.6|11985.6|11985.49|11985.49|0
1631198090000|2021-09-09 14:34:50|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|11985.46|0
1631198100000|2021-09-09 14:35:00|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|11985.11|0
1631198110000|2021-09-09 14:35:10|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|11984.7|0
1631198120000|2021-09-09 14:35:20|11985.7|11985.7|11986.3|11986.3|11986.71|11986.71|11985.7|11985.7|0
1631198130000|2021-09-09 14:35:30|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|11986.51|0
1631198170000|2021-09-09 14:36:10|11986.73|11986.73|11986.94|11986.94|11986.94|11986.94|11986.73|11986.73|0
1631198180000|2021-09-09 14:36:20|11987.95|11987.95|11986.94|11986.94|11987.95|11987.95|11986.94|11986.94|0
1631198220000|2021-09-09 14:37:00|11987.16|11987.16|11989.17|11989.17|11989.17|11989.17|11986.94|11986.94|0
1631198230000|2021-09-09 14:37:10|11989.99|11989.99|11989.12|11989.12|11990.36|11990.36|11987.92|11987.92|0
1631198240000|2021-09-09 14:37:20|11988.71|11988.71|11988.47|11988.47|11988.71|11988.71|11988.47|11988.47|0
1631198270000|2021-09-09 14:37:50|11988.64|11988.64|11988.81|11988.81|11988.81|11988.81|11988.64|11988.64|0
1631198280000|2021-09-09 14:38:00|11988.6|11988.6|11988.86|11988.86|11988.86|11988.86|11988.6|11988.6|0
1631198290000|2021-09-09 14:38:10|11989.08|11989.08|11989.08|11989.08|11989.08|11989.08|11989.08|11989.08|0
1631198300000|2021-09-09 14:38:20|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|11989.56|0
1631198310000|2021-09-09 14:38:30|11989.15|11989.15|11988.74|11988.74|11989.15|11989.15|11988.74|11988.74|0
1631198320000|2021-09-09 14:38:40|11988.89|11988.89|11989.39|11989.39|11989.39|11989.39|11988.89|11988.89|0
1631198380000|2021-09-09 14:39:40|11988.39|11988.39|11988.6|11988.6|11988.6|11988.6|11988.17|11988.17|0
1631198390000|2021-09-09 14:39:50|11988.77|11988.77|11989.13|11989.13|11989.13|11989.13|11988.34|11988.34|0
1631198410000|2021-09-09 14:40:10|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|11988.91|0
1631198420000|2021-09-09 14:40:20|11988.83|11988.83|11988.97|11988.97|11988.97|11988.97|11988.75|11988.75|0
1631198440000|2021-09-09 14:40:40|11988.54|11988.54|11989.97|11989.97|11989.97|11989.97|11988.54|11988.54|0
1631198450000|2021-09-09 14:40:50|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|11989.62|0
1631198460000|2021-09-09 14:41:00|11989.96|11989.96|11988.48|11988.48|11989.96|11989.96|11988.48|11988.48|0
1631198470000|2021-09-09 14:41:10|11988.56|11988.56|11988.56|11988.56|11988.56|11988.56|11988.56|11988.56|0
1631198480000|2021-09-09 14:41:20|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|11987.55|0
1631198490000|2021-09-09 14:41:30|11987.71|11987.71|11987.71|11987.71|11987.71|11987.71|11987.71|11987.71|0
1631198500000|2021-09-09 14:41:40|11987.97|11987.97|11987.76|11987.76|11987.97|11987.97|11987.54|11987.54|0
1631198510000|2021-09-09 14:41:50|11988.99|11988.99|11988.6|11988.6|11989.2|11989.2|11988.6|11988.6|0
1631198520000|2021-09-09 14:42:00|11988.43|11988.43|11989.09|11989.09|11989.09|11989.09|11988.43|11988.43|0
1631198530000|2021-09-09 14:42:10|11991.1|11991.1|11991.67|11991.67|11991.67|11991.67|11991.1|11991.1|0
1631198560000|2021-09-09 14:42:40|11992.9|11992.9|11992.8|11992.8|11992.9|11992.9|11992.8|11992.8|0
1631198570000|2021-09-09 14:42:50|11993.23|11993.23|11993.01|11993.01|11993.23|11993.23|11992.8|11992.8|0
1631198580000|2021-09-09 14:43:00|11992.96|11992.96|11994.5|11994.5|11995.51|11995.51|11992.96|11992.96|0
1631198590000|2021-09-09 14:43:10|11994.72|11994.72|11994.5|11994.5|11995.36|11995.36|11994.5|11994.5|0
1631198600000|2021-09-09 14:43:20|11994.93|11994.93|11994.5|11994.5|11994.93|11994.93|11994.5|11994.5|0
1631198610000|2021-09-09 14:43:30|11993.5|11993.5|11994.5|11994.5|11994.5|11994.5|11993.5|11993.5|0
1631198620000|2021-09-09 14:43:40|11994.93|11994.93|11994.66|11994.66|11994.93|11994.93|11994.5|11994.5|0
1631198630000|2021-09-09 14:43:50|11995.09|11995.09|11996.76|11996.76|11996.76|11996.76|11994.88|11994.88|0
1631198640000|2021-09-09 14:44:00|11996.97|11996.97|11997.13|11997.13|11997.13|11997.13|11996.89|11996.89|0
1631198650000|2021-09-09 14:44:10|11997.49|11997.49|11998.7|11998.7|11998.7|11998.7|11997.49|11997.49|0
1631198660000|2021-09-09 14:44:20|11998.77|11998.77|11998.98|11998.98|11998.98|11998.98|11998.55|11998.55|0
1631198670000|2021-09-09 14:44:30|11999.22|11999.22|11999.22|11999.22|11999.22|11999.22|11999.22|11999.22|0
1631198680000|2021-09-09 14:44:40|11999.39|11999.39|12001.4|12001.4|12001.4|12001.4|11999.39|11999.39|0
1631198690000|2021-09-09 14:44:50|12002.41|12002.41|12002.41|12002.41|12002.41|12002.41|12002.41|12002.41|0
1631198700000|2021-09-09 14:45:00|12002.62|12002.62|12003.05|12003.05|12003.05|12003.05|12002.62|12002.62|0
1631198710000|2021-09-09 14:45:10|12003.41|12003.41|12003.62|12003.62|12003.62|12003.62|12003.41|12003.41|0
1631198720000|2021-09-09 14:45:20|12002.76|12002.76|12002.55|12002.55|12003.19|12003.19|12002.55|12002.55|0
1631198740000|2021-09-09 14:45:40|12002.98|12002.98|12002.98|12002.98|12002.98|12002.98|12002.98|12002.98|0
1631198750000|2021-09-09 14:45:50|12002.81|12002.81|12002.38|12002.38|12002.81|12002.81|12002.23|12002.23|0
1631198760000|2021-09-09 14:46:00|12002.16|12002.16|12003.25|12003.25|12003.25|12003.25|12002.02|12002.02|0
1631198780000|2021-09-09 14:46:20|12002.74|12002.74|12002.74|12002.74|12002.85|12002.85|12002.74|12002.74|0
1631198790000|2021-09-09 14:46:30|12002.96|12002.96|12002.96|12002.96|12002.96|12002.96|12002.96|12002.96|0
1631198810000|2021-09-09 14:46:50|12002.74|12002.74|12001.74|12001.74|12002.96|12002.96|12001.74|12001.74|0
1631198820000|2021-09-09 14:47:00|12001.38|12001.38|12001.38|12001.38|12001.38|12001.38|12001.38|12001.38|0
1631198830000|2021-09-09 14:47:10|12000.88|12000.88|12000.67|12000.67|12000.88|12000.88|12000.59|12000.59|0
1631198840000|2021-09-09 14:47:20|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|12000.88|0
1631198850000|2021-09-09 14:47:30|12000.71|12000.71|12000.71|12000.71|12000.71|12000.71|12000.71|12000.71|0
1631198860000|2021-09-09 14:47:40|12000.49|12000.49|12000.06|12000.06|12000.49|12000.49|12000.06|12000.06|0
1631198870000|2021-09-09 14:47:50|11999.71|11999.71|11998.34|11998.34|11999.71|11999.71|11998.12|11998.12|0
1631198880000|2021-09-09 14:48:00|11998.26|11998.26|11997.8|11997.8|11998.26|11998.26|11997.8|11997.8|0
1631198890000|2021-09-09 14:48:10|11997.63|11997.63|11997.97|11997.97|11997.97|11997.97|11997.63|11997.63|0
1631198900000|2021-09-09 14:48:20|11997.73|11997.73|11998.08|11998.08|11998.08|11998.08|11997.73|11997.73|0
1631198910000|2021-09-09 14:48:30|11997.87|11997.87|11996.67|11996.67|11997.87|11997.87|11996.67|11996.67|0
1631198940000|2021-09-09 14:49:00|11996.88|11996.88|11996.45|11996.45|11996.88|11996.88|11996.45|11996.45|0
1631198950000|2021-09-09 14:49:10|11995.22|11995.22|11995.22|11995.22|11995.65|11995.65|11995.22|11995.22|0
1631198960000|2021-09-09 14:49:20|11995.44|11995.44|11995.54|11995.54|11995.78|11995.78|11995.44|11995.44|0
1631198970000|2021-09-09 14:49:30|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|11996.05|0
1631198980000|2021-09-09 14:49:40|11996.26|11996.26|11996.45|11996.45|11996.67|11996.67|11996.05|11996.05|0
1631198990000|2021-09-09 14:49:50|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|11995.95|0
1631199000000|2021-09-09 14:50:00|11996.01|11996.01|11996.24|11996.24|11996.24|11996.24|11996.01|11996.01|0
1631199010000|2021-09-09 14:50:10|11995.84|11995.84|11994.83|11994.83|11995.84|11995.84|11994.83|11994.83|0
1631199020000|2021-09-09 14:50:20|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|11995.35|0
1631199030000|2021-09-09 14:50:30|11995.78|11995.78|11994.99|11994.99|11995.78|11995.78|11994.99|11994.99|0
1631199040000|2021-09-09 14:50:40|11995.42|11995.42|11993.76|11993.76|11995.42|11995.42|11993.76|11993.76|0
1631199060000|2021-09-09 14:51:00|11994.19|11994.19|11993.76|11993.76|11994.19|11994.19|11993.76|11993.76|0
1631199070000|2021-09-09 14:51:10|11994.19|11994.19|11993.76|11993.76|11994.19|11994.19|11993.76|11993.76|0
1631199100000|2021-09-09 14:51:40|11993.98|11993.98|11991.34|11991.34|11993.98|11993.98|11991.34|11991.34|0
1631199110000|2021-09-09 14:51:50|11990.93|11990.93|11990.93|11990.93|11990.93|11990.93|11990.93|11990.93|0
1631199120000|2021-09-09 14:52:00|11991.15|11991.15|11990.93|11990.93|11991.15|11991.15|11990.93|11990.93|0
1631199130000|2021-09-09 14:52:10|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|11989.7|0
1631199140000|2021-09-09 14:52:20|11989.56|11989.56|11989.6|11989.6|11990.03|11990.03|11989.56|11989.56|0
1631199150000|2021-09-09 14:52:30|11989.84|11989.84|11991.98|11991.98|11991.98|11991.98|11989.84|11989.84|0
1631199160000|2021-09-09 14:52:40|11992.2|11992.2|11991.77|11991.77|11992.2|11992.2|11991.77|11991.77|0
1631199170000|2021-09-09 14:52:50|11991.98|11991.98|11991.77|11991.77|11991.98|11991.98|11991.77|11991.77|0
1631199180000|2021-09-09 14:53:00|11991.79|11991.79|11991.23|11991.23|11991.79|11991.79|11991.23|11991.23|0
1631199190000|2021-09-09 14:53:10|11991.45|11991.45|11991.15|11991.15|11991.58|11991.58|11991.15|11991.15|0
1631199200000|2021-09-09 14:53:20|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|0
1631199210000|2021-09-09 14:53:30|11991.15|11991.15|11991.15|11991.15|11991.58|11991.58|11991.15|11991.15|0
1631199220000|2021-09-09 14:53:40|11991.58|11991.58|11991.58|11991.58|11991.58|11991.58|11991.58|11991.58|0
1631199230000|2021-09-09 14:53:50|11991.15|11991.15|11989.92|11989.92|11991.15|11991.15|11989.92|11989.92|0
1631199250000|2021-09-09 14:54:10|11990|11990|11990.22|11990.22|11990.22|11990.22|11990|11990|0
1631199260000|2021-09-09 14:54:20|11990|11990|11990.22|11990.22|11990.22|11990.22|11989.92|11989.92|0
1631199270000|2021-09-09 14:54:30|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|11990.63|0
1631199280000|2021-09-09 14:54:40|11990.84|11990.84|11990.41|11990.41|11990.84|11990.84|11990.41|11990.41|0
1631199290000|2021-09-09 14:54:50|11990.63|11990.63|11990.12|11990.12|11990.63|11990.63|11990.12|11990.12|0
1631199300000|2021-09-09 14:55:00|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|11990.34|0
1631199310000|2021-09-09 14:55:10|11989.84|11989.84|11989.17|11989.17|11990.84|11990.84|11989.17|11989.17|0
1631199320000|2021-09-09 14:55:20|11989.38|11989.38|11988.93|11988.93|11989.46|11989.46|11988.93|11988.93|0
1631199330000|2021-09-09 14:55:30|11989.15|11989.15|11989.36|11989.36|11989.36|11989.36|11989.15|11989.15|0
1631199340000|2021-09-09 14:55:40|11989.2|11989.2|11988.99|11988.99|11989.2|11989.2|11988.99|11988.99|0
1631199350000|2021-09-09 14:55:50|11988.77|11988.77|11989.11|11989.11|11989.11|11989.11|11988.77|11988.77|0
1631199370000|2021-09-09 14:56:10|11988.2|11988.2|11989.59|11989.59|11989.59|11989.59|11988.2|11988.2|0
1631199380000|2021-09-09 14:56:20|11989.76|11989.76|11990.02|11990.02|11990.12|11990.12|11989.59|11989.59|0
1631199390000|2021-09-09 14:56:30|11989.66|11989.66|11987.99|11987.99|11989.66|11989.66|11987.99|11987.99|0
1631199400000|2021-09-09 14:56:40|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|11987.82|0
1631199410000|2021-09-09 14:56:50|11986.81|11986.81|11987.03|11987.03|11987.03|11987.03|11986.81|11986.81|0
1631199420000|2021-09-09 14:57:00|11987.24|11987.24|11986.81|11986.81|11987.24|11987.24|11986.81|11986.81|0
1631199430000|2021-09-09 14:57:10|11987.03|11987.03|11986.81|11986.81|11987.03|11987.03|11986.81|11986.81|0
1631199440000|2021-09-09 14:57:20|11987.24|11987.24|11986.94|11986.94|11987.24|11987.24|11986.81|11986.81|0
1631199450000|2021-09-09 14:57:30|11987.16|11987.16|11985.95|11985.95|11987.16|11987.16|11985.95|11985.95|0
1631199460000|2021-09-09 14:57:40|11985.73|11985.73|11986.16|11986.16|11986.16|11986.16|11985.73|11985.73|0
1631199470000|2021-09-09 14:57:50|11985.73|11985.73|11986.24|11986.24|11986.24|11986.24|11985.73|11985.73|0
1631199480000|2021-09-09 14:58:00|11986.67|11986.67|11987.06|11987.06|11987.06|11987.06|11986.24|11986.24|0
1631199490000|2021-09-09 14:58:10|11987.27|11987.27|11987.49|11987.49|11987.49|11987.49|11987.27|11987.27|0
1631199500000|2021-09-09 14:58:20|11987.7|11987.7|11987.27|11987.27|11987.7|11987.7|11987.27|11987.27|0
1631199510000|2021-09-09 14:58:30|11986.27|11986.27|11986.8|11986.8|11986.88|11986.88|11986.27|11986.27|0
1631199520000|2021-09-09 14:58:40|11986.58|11986.58|11987.02|11987.02|11987.23|11987.23|11986.58|11986.58|0
1631199530000|2021-09-09 14:58:50|11987.19|11987.19|11987.19|11987.19|11987.19|11987.19|11987.19|11987.19|0
1631199540000|2021-09-09 14:59:00|11986.68|11986.68|11986.68|11986.68|11987.11|11987.11|11986.68|11986.68|0
1631199560000|2021-09-09 14:59:20|11986.9|11986.9|11985.96|11985.96|11986.9|11986.9|11985.45|11985.45|0
1631199570000|2021-09-09 14:59:30|11986.13|11986.13|11987.74|11987.74|11987.74|11987.74|11986.13|11986.13|0
1631199580000|2021-09-09 14:59:40|11987.53|11987.53|11988.15|11988.15|11988.15|11988.15|11987.53|11987.53|0
1631199590000|2021-09-09 14:59:50|11987.65|11987.65|11988.94|11988.94|11988.94|11988.94|11987.43|11987.43|0
1631199600000|2021-09-09 15:00:00|11988.78|11988.78|11990.57|11990.57|11990.57|11990.57|11988.78|11988.78|0
1631199610000|2021-09-09 15:00:10|11990.4|11990.4|11990.85|11990.85|11990.85|11990.85|11990.21|11990.21|0
1631199620000|2021-09-09 15:00:20|11989.85|11989.85|11989.63|11989.63|11989.85|11989.85|11989.63|11989.63|0
1631199630000|2021-09-09 15:00:30|11989.81|11989.81|11989.72|11989.72|11989.81|11989.81|11989.64|11989.64|0
1631199640000|2021-09-09 15:00:40|11989.93|11989.93|11988.92|11988.92|11989.93|11989.93|11986.91|11986.91|0
1631199650000|2021-09-09 15:00:50|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|11988.75|0
1631199660000|2021-09-09 15:01:00|11988.93|11988.93|11989.16|11989.16|11989.16|11989.16|11988.93|11988.93|0
1631199670000|2021-09-09 15:01:10|11989.38|11989.38|11987.54|11987.54|11989.55|11989.55|11987.54|11987.54|0
1631199680000|2021-09-09 15:01:20|11987.11|11987.11|11988.28|11988.28|11988.28|11988.28|11987.11|11987.11|0
1631199690000|2021-09-09 15:01:30|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|11988.07|0
1631199700000|2021-09-09 15:01:40|11987.85|11987.85|11988.59|11988.59|11988.86|11988.86|11987.85|11987.85|0
1631199710000|2021-09-09 15:01:50|11988.8|11988.8|11988.8|11988.8|11989.16|11989.16|11988.8|11988.8|0
1631199720000|2021-09-09 15:02:00|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|11988.95|0
1631199730000|2021-09-09 15:02:10|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|11989.17|0
1631199740000|2021-09-09 15:02:20|11989.52|11989.52|11989.13|11989.13|11989.52|11989.52|11989.02|11989.02|0
1631199750000|2021-09-09 15:02:30|11989.15|11989.15|11989.23|11989.23|11989.23|11989.23|11989.15|11989.15|0
1631199760000|2021-09-09 15:02:40|11989.31|11989.31|11988.08|11988.08|11989.31|11989.31|11988.08|11988.08|0
1631199770000|2021-09-09 15:02:50|11988.24|11988.24|11988|11988|11988.24|11988.24|11988|11988|0
1631199780000|2021-09-09 15:03:00|11987.78|11987.78|11987.22|11987.22|11987.86|11987.86|11987.22|11987.22|0
1631199790000|2021-09-09 15:03:10|11986.7|11986.7|11986.92|11986.92|11986.92|11986.92|11986.7|11986.7|0
1631199800000|2021-09-09 15:03:20|11987.27|11987.27|11987.49|11987.49|11987.49|11987.49|11987.27|11987.27|0
1631199810000|2021-09-09 15:03:30|11988.49|11988.49|11988.49|11988.49|11988.49|11988.49|11988.31|11988.31|0
1631199820000|2021-09-09 15:03:40|11988.35|11988.35|11989.77|11989.77|11989.77|11989.77|11988.35|11988.35|0
1631199830000|2021-09-09 15:03:50|11989.98|11989.98|11989.77|11989.77|11989.98|11989.98|11989.77|11989.77|0
1631199840000|2021-09-09 15:04:00|11989.98|11989.98|11989.99|11989.99|11990.2|11990.2|11989.85|11989.85|0
1631199850000|2021-09-09 15:04:10|11991.22|11991.22|11991.22|11991.22|11991.22|11991.22|11991.22|11991.22|0
1631199860000|2021-09-09 15:04:20|11991.3|11991.3|11990.91|11990.91|11991.3|11991.3|11990.91|11990.91|0
1631199870000|2021-09-09 15:04:30|11991.32|11991.32|11990.96|11990.96|11991.32|11991.32|11990.96|11990.96|0
1631199880000|2021-09-09 15:04:40|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|11990.98|0
1631199890000|2021-09-09 15:04:50|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|11990.76|0
1631199900000|2021-09-09 15:05:00|11990.93|11990.93|11991.09|11991.09|11991.09|11991.09|11990.93|11990.93|0
1631199910000|2021-09-09 15:05:10|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|11991.16|0
1631199930000|2021-09-09 15:05:30|11991.06|11991.06|11992.07|11992.07|11992.07|11992.07|11991.06|11991.06|0
1631199940000|2021-09-09 15:05:40|11991.9|11991.9|11993.49|11993.49|11993.49|11993.49|11991.9|11991.9|0
1631199950000|2021-09-09 15:05:50|11993.51|11993.51|11993.51|11993.51|11993.51|11993.51|11993.51|11993.51|0
1631199960000|2021-09-09 15:06:00|11994.74|11994.74|11994.73|11994.73|11994.74|11994.74|11994.57|11994.57|0
1631199970000|2021-09-09 15:06:10|11994.52|11994.52|11993.87|11993.87|11994.52|11994.52|11993.87|11993.87|0
1631199980000|2021-09-09 15:06:20|11993.73|11993.73|11993.87|11993.87|11994.09|11994.09|11993.73|11993.73|0
1631199990000|2021-09-09 15:06:30|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|11994.04|0
1631200000000|2021-09-09 15:06:40|11993.87|11993.87|11993.62|11993.62|11993.87|11993.87|11993.62|11993.62|0
1631200020000|2021-09-09 15:07:00|11993.84|11993.84|11993.42|11993.42|11993.84|11993.84|11993.42|11993.42|0
1631200030000|2021-09-09 15:07:10|11995.88|11995.88|11997.11|11997.11|11997.11|11997.11|11995.88|11995.88|0
1631200040000|2021-09-09 15:07:20|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|11995.88|0
1631200050000|2021-09-09 15:07:30|11995.45|11995.45|11995.24|11995.24|11995.45|11995.45|11995.24|11995.24|0
1631200070000|2021-09-09 15:07:50|11995.45|11995.45|11995.45|11995.45|11995.45|11995.45|11995.45|11995.45|0
1631200080000|2021-09-09 15:08:00|11995.67|11995.67|11994.88|11994.88|11995.88|11995.88|11994.88|11994.88|0
1631200090000|2021-09-09 15:08:10|11994.66|11994.66|11994.01|11994.01|11994.66|11994.66|11994.01|11994.01|0
1631200100000|2021-09-09 15:08:20|11994.28|11994.28|11994.96|11994.96|11994.96|11994.96|11994.19|11994.19|0
1631200110000|2021-09-09 15:08:30|11995.31|11995.31|11995.74|11995.74|11995.74|11995.74|11995.31|11995.31|0
1631200120000|2021-09-09 15:08:40|11996.75|11996.75|11995.74|11995.74|11996.75|11996.75|11995.74|11995.74|0
1631200130000|2021-09-09 15:08:50|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|11996.97|0
1631200140000|2021-09-09 15:09:00|11997.41|11997.41|11997.4|11997.4|11997.41|11997.41|11997.19|11997.19|0
1631200150000|2021-09-09 15:09:10|11997.62|11997.62|11997.4|11997.4|11997.62|11997.62|11997.19|11997.19|0
1631200160000|2021-09-09 15:09:20|11997.62|11997.62|11997.84|11997.84|11997.84|11997.84|11997.62|11997.62|0
1631200180000|2021-09-09 15:09:40|11998.07|11998.07|11997.71|11997.71|11998.16|11998.16|11997.71|11997.71|0
1631200190000|2021-09-09 15:09:50|11997.88|11997.88|11999.02|11999.02|11999.11|11999.11|11997.54|11997.54|0
1631200200000|2021-09-09 15:10:00|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|11999.43|0
1631200210000|2021-09-09 15:10:10|11999.19|11999.19|11999.4|11999.4|11999.4|11999.4|11999.19|11999.19|0
1631200220000|2021-09-09 15:10:20|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|11999.83|0
1631200230000|2021-09-09 15:10:30|11999.62|11999.62|11999.4|11999.4|11999.62|11999.62|11999.18|11999.18|0
1631200240000|2021-09-09 15:10:40|11999.13|11999.13|11997.06|11997.06|11999.13|11999.13|11997.06|11997.06|0
1631200250000|2021-09-09 15:10:50|11996.05|11996.05|11996.28|11996.28|11996.39|11996.39|11996.05|11996.05|0
1631200260000|2021-09-09 15:11:00|11996.71|11996.71|11996.72|11996.72|11996.72|11996.72|11996.56|11996.56|0
1631200270000|2021-09-09 15:11:10|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|11996.64|0
1631200290000|2021-09-09 15:11:30|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|11996.93|0
1631200300000|2021-09-09 15:11:40|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|11996.98|0
1631200310000|2021-09-09 15:11:50|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|0
1631200320000|2021-09-09 15:12:00|11996.98|11996.98|11997.49|11997.49|11997.49|11997.49|11996.98|11996.98|0
1631200330000|2021-09-09 15:12:10|11997.41|11997.41|11997.11|11997.11|11997.41|11997.41|11997.11|11997.11|0
1631200340000|2021-09-09 15:12:20|11996.9|11996.9|11996.74|11996.74|11996.9|11996.9|11996.74|11996.74|0
1631200350000|2021-09-09 15:12:30|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|11996.66|0
1631200360000|2021-09-09 15:12:40|11996.56|11996.56|11996.56|11996.56|11996.56|11996.56|11996.16|11996.16|0
1631200370000|2021-09-09 15:12:50|11996.77|11996.77|11995.89|11995.89|11996.77|11996.77|11995.69|11995.69|0
1631200380000|2021-09-09 15:13:00|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|11996.16|0
1631200390000|2021-09-09 15:13:10|11995.93|11995.93|11996.19|11996.19|11996.19|11996.19|11995.93|11995.93|0
1631200410000|2021-09-09 15:13:30|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|11997.2|0
1631200420000|2021-09-09 15:13:40|11996.98|11996.98|11996.93|11996.93|11996.98|11996.98|11996.88|11996.88|0
1631200430000|2021-09-09 15:13:50|11997.1|11997.1|11993.3|11993.3|11997.32|11997.32|11993.3|11993.3|0
1631200440000|2021-09-09 15:14:00|11993.8|11993.8|11993.3|11993.3|11993.8|11993.8|11993.17|11993.17|0
1631200450000|2021-09-09 15:14:10|11993.08|11993.08|11993.14|11993.14|11993.14|11993.14|11992.93|11992.93|0
1631200470000|2021-09-09 15:14:30|11994.37|11994.37|11994.15|11994.15|11994.37|11994.37|11994.15|11994.15|0
1631200480000|2021-09-09 15:14:40|11994.1|11994.1|11993.89|11993.89|11994.1|11994.1|11993.89|11993.89|0
1631200490000|2021-09-09 15:14:50|11993.48|11993.48|11993.47|11993.47|11993.48|11993.48|11993.31|11993.31|0
1631200500000|2021-09-09 15:15:00|11993.57|11993.57|11993.57|11993.57|11993.57|11993.57|11993.57|11993.57|0
1631200510000|2021-09-09 15:15:10|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|11993.34|0
1631200520000|2021-09-09 15:15:20|11993.56|11993.56|11993.56|11993.56|11993.56|11993.56|11993.56|11993.56|0
1631200530000|2021-09-09 15:15:30|11993.69|11993.69|11993.5|11993.5|11993.69|11993.69|11993.5|11993.5|0
1631200550000|2021-09-09 15:15:50|11992.27|11992.27|11991.04|11991.04|11992.27|11992.27|11991.04|11991.04|0
1631200560000|2021-09-09 15:16:00|11990.86|11990.86|11990.64|11990.64|11990.86|11990.86|11990.64|11990.64|0
1631200570000|2021-09-09 15:16:10|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|11990.56|0
1631200580000|2021-09-09 15:16:20|11990.73|11990.73|11989.85|11989.85|11991.08|11991.08|11989.85|11989.85|0
1631200590000|2021-09-09 15:16:30|11990.21|11990.21|11990.43|11990.43|11990.56|11990.56|11990.21|11990.21|0
1631200600000|2021-09-09 15:16:40|11990.07|11990.07|11989.02|11989.02|11990.08|11990.08|11989.02|11989.02|0
1631200610000|2021-09-09 15:16:50|11989.06|11989.06|11987.83|11987.83|11989.06|11989.06|11987.83|11987.83|0
1631200620000|2021-09-09 15:17:00|11987.75|11987.75|11987.75|11987.75|11987.75|11987.75|11987.75|11987.75|0
1631200630000|2021-09-09 15:17:10|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|11987.4|0
1631200660000|2021-09-09 15:17:40|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1631200690000|2021-09-09 15:18:10|11988.5|11988.5|11988.94|11988.94|11988.94|11988.94|11988.5|11988.5|0
1631200720000|2021-09-09 15:18:40|11989.16|11989.16|11988.94|11988.94|11989.16|11989.16|11988.94|11988.94|0
1631200730000|2021-09-09 15:18:50|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|11988.73|0
1631200750000|2021-09-09 15:19:10|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|11988.94|0
1631200780000|2021-09-09 15:19:40|11989.13|11989.13|11989.13|11989.13|11989.13|11989.13|11989.13|11989.13|0
1631200790000|2021-09-09 15:19:50|11989.05|11989.05|11988.01|11988.01|11989.05|11989.05|11988.01|11988.01|0
1631200800000|2021-09-09 15:20:00|11987.8|11987.8|11987|11987|11987.8|11987.8|11986.65|11986.65|0
1631200810000|2021-09-09 15:20:10|11986.75|11986.75|11986.67|11986.67|11986.96|11986.96|11986.67|11986.67|0
1631200820000|2021-09-09 15:20:20|11986.43|11986.43|11987.92|11987.92|11987.92|11987.92|11986.43|11986.43|0
1631200830000|2021-09-09 15:20:30|11987.71|11987.71|11987.48|11987.48|11987.71|11987.71|11987.48|11987.48|0
1631200840000|2021-09-09 15:20:40|11987.31|11987.31|11987.53|11987.53|11987.53|11987.53|11987.31|11987.31|0
1631200850000|2021-09-09 15:20:50|11987.31|11987.31|11987.31|11987.31|11987.31|11987.31|11987.31|11987.31|0
1631200860000|2021-09-09 15:21:00|11987.1|11987.1|11987.3|11987.3|11987.3|11987.3|11987.1|11987.1|0
1631200870000|2021-09-09 15:21:10|11987.14|11987.14|11986.13|11986.13|11987.14|11987.14|11986.13|11986.13|0
1631200880000|2021-09-09 15:21:20|11986.56|11986.56|11986.56|11986.56|11986.56|11986.56|11986.56|11986.56|0
1631200890000|2021-09-09 15:21:30|11986.05|11986.05|11985.83|11985.83|11986.05|11986.05|11985.83|11985.83|0
1631200900000|2021-09-09 15:21:40|11985.61|11985.61|11985.58|11985.58|11985.61|11985.61|11985.22|11985.22|0
1631200910000|2021-09-09 15:21:50|11985.93|11985.93|11985.93|11985.93|11985.93|11985.93|11985.93|11985.93|0
1631200920000|2021-09-09 15:22:00|11985.42|11985.42|11985.24|11985.24|11985.42|11985.42|11985.24|11985.24|0
1631200940000|2021-09-09 15:22:20|11985.14|11985.14|11985.72|11985.72|11985.72|11985.72|11985.14|11985.14|0
1631200950000|2021-09-09 15:22:30|11985.82|11985.82|11985.82|11985.82|11985.82|11985.82|11985.82|11985.82|0
1631200960000|2021-09-09 15:22:40|11985.6|11985.6|11985.39|11985.39|11985.6|11985.6|11985.39|11985.39|0
1631200970000|2021-09-09 15:22:50|11985.24|11985.24|11984.98|11984.98|11985.24|11985.24|11984.9|11984.9|0
1631200980000|2021-09-09 15:23:00|11985.18|11985.18|11984.66|11984.66|11985.18|11985.18|11984.61|11984.61|0
1631200990000|2021-09-09 15:23:10|11984.83|11984.83|11984.77|11984.77|11984.97|11984.97|11984.62|11984.62|0
1631201010000|2021-09-09 15:23:30|11984.62|11984.62|11984.53|11984.53|11984.67|11984.67|11984.53|11984.53|0
1631201020000|2021-09-09 15:23:40|11984.17|11984.17|11984.17|11984.17|11984.17|11984.17|11984.17|11984.17|0
1631201030000|2021-09-09 15:23:50|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|11983.82|0
1631201050000|2021-09-09 15:24:10|11984.17|11984.17|11982.94|11982.94|11984.17|11984.17|11982.94|11982.94|0
1631201060000|2021-09-09 15:24:20|11982.89|11982.89|11984.04|11984.04|11984.04|11984.04|11982.89|11982.89|0
1631201080000|2021-09-09 15:24:40|11983.85|11983.85|11983.99|11983.99|11983.99|11983.99|11983.85|11983.85|0
1631201090000|2021-09-09 15:24:50|11984.16|11984.16|11983.94|11983.94|11984.16|11984.16|11983.94|11983.94|0
1631201100000|2021-09-09 15:25:00|11984.16|11984.16|11984.07|11984.07|11984.16|11984.16|11984.07|11984.07|0
1631201110000|2021-09-09 15:25:10|11984.41|11984.41|11984.19|11984.19|11984.41|11984.41|11983.89|11983.89|0
1631201120000|2021-09-09 15:25:20|11983.19|11983.19|11988.21|11988.21|11988.21|11988.21|11983.19|11983.19|0
1631201130000|2021-09-09 15:25:30|11988.73|11988.73|11988.34|11988.34|11988.73|11988.73|11988.34|11988.34|0
1631201140000|2021-09-09 15:25:40|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|11988.4|0
1631201150000|2021-09-09 15:25:50|11988.57|11988.57|11988.74|11988.74|11988.74|11988.74|11987.34|11987.34|0
1631201170000|2021-09-09 15:26:10|11988.57|11988.57|11988.84|11988.84|11988.84|11988.84|11988.57|11988.57|0
1631201180000|2021-09-09 15:26:20|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|11988.41|0
1631201190000|2021-09-09 15:26:30|11988.82|11988.82|11988.76|11988.76|11988.82|11988.82|11988.76|11988.76|0
1631201200000|2021-09-09 15:26:40|11988.41|11988.41|11988.33|11988.33|11988.76|11988.76|11988.24|11988.24|0
1631201210000|2021-09-09 15:26:50|11987.1|11987.1|11987.1|11987.1|11987.1|11987.1|11987.1|11987.1|0
1631201220000|2021-09-09 15:27:00|11987.45|11987.45|11986.88|11986.88|11987.45|11987.45|11986.88|11986.88|0
1631201230000|2021-09-09 15:27:10|11986.82|11986.82|11987.05|11987.05|11987.05|11987.05|11986.82|11986.82|0
1631201240000|2021-09-09 15:27:20|11986.83|11986.83|11986.84|11986.84|11987.05|11987.05|11986.83|11986.83|0
1631201250000|2021-09-09 15:27:30|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|11987.27|0
1631201260000|2021-09-09 15:27:40|11987.03|11987.03|11986.52|11986.52|11987.2|11987.2|11986.52|11986.52|0
1631201270000|2021-09-09 15:27:50|11985.16|11985.16|11985.61|11985.61|11985.61|11985.61|11985.16|11985.16|0
1631201280000|2021-09-09 15:28:00|11985.63|11985.63|11985.59|11985.59|11985.84|11985.84|11985.41|11985.41|0
1631201290000|2021-09-09 15:28:10|11985.8|11985.8|11984.94|11984.94|11985.8|11985.8|11984.36|11984.36|0
1631201310000|2021-09-09 15:28:30|11984.6|11984.6|11984.6|11984.6|11984.6|11984.6|11984.6|11984.6|0
1631201320000|2021-09-09 15:28:40|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|11984.43|0
1631201330000|2021-09-09 15:28:50|11984.22|11984.22|11982.86|11982.86|11984.22|11984.22|11982.85|11982.85|0
1631201340000|2021-09-09 15:29:00|11983.08|11983.08|11984.18|11984.18|11984.34|11984.34|11983.08|11983.08|0
1631201350000|2021-09-09 15:29:10|11983.96|11983.96|11983.38|11983.38|11983.96|11983.96|11983.38|11983.38|0
1631201360000|2021-09-09 15:29:20|11983.21|11983.21|11981.87|11981.87|11983.45|11983.45|11981.87|11981.87|0
1631201370000|2021-09-09 15:29:30|11982.22|11982.22|11979.6|11979.6|11982.22|11982.22|11979.6|11979.6|0
1631201380000|2021-09-09 15:29:40|11978.01|11978.01|11980.94|11980.94|11980.94|11980.94|11978.01|11978.01|0
1631201390000|2021-09-09 15:29:50|11981.37|11981.37|11982.96|11982.96|11983.39|11983.39|11981.16|11981.16|0
1631258100000|2021-09-10 07:15:00|12058.28|12058.28|12061.14|12061.14|12061.14|12061.14|12058.28|12058.28|0
1631258110000|2021-09-10 07:15:10|12061.36|12061.36|12061.14|12061.14|12061.36|12061.36|12061.14|12061.14|0
1631258120000|2021-09-10 07:15:20|12058.68|12058.68|12059.02|12059.02|12059.02|12059.02|12058.68|12058.68|0
1631258130000|2021-09-10 07:15:30|12058.59|12058.59|12059.93|12059.93|12059.93|12059.93|12058.59|12058.59|0
1631258140000|2021-09-10 07:15:40|12060.07|12060.07|12059.76|12059.76|12060.07|12060.07|12059.05|12059.05|0
1631258150000|2021-09-10 07:15:50|12059.59|12059.59|12059.07|12059.07|12059.59|12059.59|12059.07|12059.07|0
1631258160000|2021-09-10 07:16:00|12059.5|12059.5|12063.5|12063.5|12063.5|12063.5|12059.5|12059.5|0
1631258170000|2021-09-10 07:16:10|12063.67|12063.67|12062.54|12062.54|12063.67|12063.67|12061.18|12061.18|0
1631258180000|2021-09-10 07:16:20|12062.89|12062.89|12064.37|12064.37|12064.76|12064.76|12062.89|12062.89|0
1631258190000|2021-09-10 07:16:30|12062.36|12062.36|12060.61|12060.61|12062.64|12062.64|12060.53|12060.53|0
1631258200000|2021-09-10 07:16:40|12060.39|12060.39|12060.58|12060.58|12060.58|12060.58|12060.39|12060.39|0
1631258210000|2021-09-10 07:16:50|12059.58|12059.58|12060.2|12060.2|12060.2|12060.2|12059.58|12059.58|0
1631258220000|2021-09-10 07:17:00|12060.61|12060.61|12061.12|12061.12|12061.12|12061.12|12060.61|12060.61|0
1631258230000|2021-09-10 07:17:10|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|12060.12|0
1631258250000|2021-09-10 07:17:30|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|0
1631258270000|2021-09-10 07:17:50|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|12059.96|0
1631258280000|2021-09-10 07:18:00|12060.17|12060.17|12062.7|12062.7|12062.7|12062.7|12060.17|12060.17|0
1631258290000|2021-09-10 07:18:10|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|12062.18|0
1631258300000|2021-09-10 07:18:20|12062.4|12062.4|12062.01|12062.01|12062.4|12062.4|12062.01|12062.01|0
1631258310000|2021-09-10 07:18:30|12062.53|12062.53|12062.53|12062.53|12062.53|12062.53|12062.53|12062.53|0
1631258320000|2021-09-10 07:18:40|12062.67|12062.67|12062.59|12062.59|12063.11|12063.11|12062.59|12062.59|0
1631258340000|2021-09-10 07:19:00|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|0
1631258350000|2021-09-10 07:19:10|12062.42|12062.42|12060.85|12060.85|12062.56|12062.56|12060.85|12060.85|0
1631258370000|2021-09-10 07:19:30|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|12059.85|0
1631258380000|2021-09-10 07:19:40|12060.28|12060.28|12059.87|12059.87|12060.28|12060.28|12059.87|12059.87|0
1631258390000|2021-09-10 07:19:50|12059.35|12059.35|12060.06|12060.06|12060.06|12060.06|12059.35|12059.35|0
1631258400000|2021-09-10 07:20:00|12059.69|12059.69|12059.69|12059.69|12059.69|12059.69|12059.69|12059.69|0
1631258410000|2021-09-10 07:20:10|12059.5|12059.5|12058.36|12058.36|12059.5|12059.5|12058.36|12058.36|0
1631258420000|2021-09-10 07:20:20|12058.7|12058.7|12058.39|12058.39|12058.7|12058.7|12058.39|12058.39|0
1631258430000|2021-09-10 07:20:30|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|12056.38|0
1631258440000|2021-09-10 07:20:40|12056|12056|12056|12056|12056|12056|12056|12056|0
1631258450000|2021-09-10 07:20:50|12055.63|12055.63|12055.63|12055.63|12055.63|12055.63|12055.63|12055.63|0
1631258460000|2021-09-10 07:21:00|12054.69|12054.69|12054.54|12054.54|12054.69|12054.69|12054.54|12054.54|0
1631258480000|2021-09-10 07:21:20|12057.55|12057.55|12057.55|12057.55|12057.55|12057.55|12057.55|12057.55|0
1631258490000|2021-09-10 07:21:30|12056.55|12056.55|12053.31|12053.31|12056.55|12056.55|12053.31|12053.31|0
1631258500000|2021-09-10 07:21:40|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|0
1631258510000|2021-09-10 07:21:50|12053.67|12053.67|12052.66|12052.66|12053.67|12053.67|12052.61|12052.61|0
1631258520000|2021-09-10 07:22:00|12051.39|12051.39|12051.04|12051.04|12051.9|12051.9|12051.04|12051.04|0
1631258530000|2021-09-10 07:22:10|12054.06|12054.06|12056.03|12056.03|12056.03|12056.03|12053.05|12053.05|0
1631258560000|2021-09-10 07:22:40|12056.24|12056.24|12056.24|12056.24|12056.24|12056.24|12056.24|12056.24|0
1631258580000|2021-09-10 07:23:00|12055.43|12055.43|12053.2|12053.2|12055.43|12055.43|12053.2|12053.2|0
1631258610000|2021-09-10 07:23:30|12053.06|12053.06|12053.06|12053.06|12053.06|12053.06|12053.06|12053.06|0
1631258640000|2021-09-10 07:24:00|12051.62|12051.62|12049.37|12049.37|12051.62|12051.62|12048.37|12048.37|0
1631258650000|2021-09-10 07:24:10|12049.8|12049.8|12049.37|12049.37|12049.8|12049.8|12048.37|12048.37|0
1631258670000|2021-09-10 07:24:30|12049.63|12049.63|12050.07|12050.07|12050.07|12050.07|12049.63|12049.63|0
1631258680000|2021-09-10 07:24:40|12049.83|12049.83|12049.54|12049.54|12050.04|12050.04|12049.54|12049.54|0
1631258700000|2021-09-10 07:25:00|12049.41|12049.41|12052.56|12052.56|12052.56|12052.56|12048.84|12048.84|0
1631258720000|2021-09-10 07:25:20|12050.55|12050.55|12049.54|12049.54|12050.55|12050.55|12049.54|12049.54|0
1631258750000|2021-09-10 07:25:50|12048.4|12048.4|12046.39|12046.39|12048.4|12048.4|12046.39|12046.39|0
1631258760000|2021-09-10 07:26:00|12046.12|12046.12|12045.37|12045.37|12046.12|12046.12|12044.89|12044.89|0
1631258770000|2021-09-10 07:26:10|12044.36|12044.36|12043.38|12043.38|12045.56|12045.56|12042.66|12042.66|0
1631258790000|2021-09-10 07:26:30|12044.39|12044.39|12043.38|12043.38|12044.39|12044.39|12043.38|12043.38|0
1631258820000|2021-09-10 07:27:00|12041.37|12041.37|12041.02|12041.02|12041.37|12041.37|12041.02|12041.02|0
1631258830000|2021-09-10 07:27:10|12040.59|12040.59|12041.6|12041.6|12041.6|12041.6|12040.37|12040.37|0
1631258840000|2021-09-10 07:27:20|12041.82|12041.82|12040.59|12040.59|12041.82|12041.82|12040.59|12040.59|0
1631258850000|2021-09-10 07:27:30|12040.89|12040.89|12041.54|12041.54|12041.54|12041.54|12040.89|12040.89|0
1631258860000|2021-09-10 07:27:40|12041.95|12041.95|12041.54|12041.54|12041.95|12041.95|12041.54|12041.54|0
1631258870000|2021-09-10 07:27:50|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|12041.13|0
1631258880000|2021-09-10 07:28:00|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|12041.56|0
1631258890000|2021-09-10 07:28:10|12041.77|12041.77|12041.91|12041.91|12042.73|12042.73|12041.77|12041.77|0
1631258900000|2021-09-10 07:28:20|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|12041.5|0
1631258920000|2021-09-10 07:28:40|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|12041.72|0
1631258940000|2021-09-10 07:29:00|12040.71|12040.71|12041.2|12041.2|12041.72|12041.72|12040.71|12040.71|0
1631258950000|2021-09-10 07:29:10|12043.21|12043.21|12043.21|12043.21|12043.21|12043.21|12043.21|12043.21|0
1631258980000|2021-09-10 07:29:40|12043.43|12043.43|12043.43|12043.43|12043.43|12043.43|12043.43|12043.43|0
1631258990000|2021-09-10 07:29:50|12043.5|12043.5|12043.5|12043.5|12043.5|12043.5|12043.5|12043.5|0
1631259000000|2021-09-10 07:30:00|12043.93|12043.93|12051.7|12051.7|12051.97|12051.97|12043.93|12043.93|0
1631259010000|2021-09-10 07:30:10|12051.44|12051.44|12050.42|12050.42|12051.65|12051.65|12050.42|12050.42|0
1631259030000|2021-09-10 07:30:30|12051.65|12051.65|12054.67|12054.67|12054.67|12054.67|12051.65|12051.65|0
1631259040000|2021-09-10 07:30:40|12055.1|12055.1|12055.1|12055.1|12055.1|12055.1|12055.1|12055.1|0
1631259050000|2021-09-10 07:30:50|12055.92|12055.92|12056.98|12056.98|12056.98|12056.98|12055.92|12055.92|0
1631259060000|2021-09-10 07:31:00|12056.77|12056.77|12054.03|12054.03|12057.39|12057.39|12054.03|12054.03|0
1631259070000|2021-09-10 07:31:10|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|12054.67|0
1631259080000|2021-09-10 07:31:20|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|12054.54|0
1631259100000|2021-09-10 07:31:40|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|0
1631259120000|2021-09-10 07:32:00|12054.76|12054.76|12052.3|12052.3|12054.76|12054.76|12052.3|12052.3|0
1631259140000|2021-09-10 07:32:20|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|12053.53|0
1631259160000|2021-09-10 07:32:40|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|12053.18|0
1631259200000|2021-09-10 07:33:20|12053.22|12053.22|12052.84|12052.84|12053.22|12053.22|12052.84|12052.84|0
1631259220000|2021-09-10 07:33:40|12053.02|12053.02|12050.79|12050.79|12053.02|12053.02|12050.79|12050.79|0
1631259240000|2021-09-10 07:34:00|12051.2|12051.2|12051.92|12051.92|12051.92|12051.92|12051.2|12051.2|0
1631259260000|2021-09-10 07:34:20|12051.7|12051.7|12051.7|12051.7|12051.7|12051.7|12051.7|12051.7|0
1631259270000|2021-09-10 07:34:30|12051.49|12051.49|12051.27|12051.27|12051.49|12051.49|12051.27|12051.27|0
1631259280000|2021-09-10 07:34:40|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|0
1631259300000|2021-09-10 07:35:00|12051.57|12051.57|12052.05|12052.05|12052.05|12052.05|12051.57|12051.57|0
1631259320000|2021-09-10 07:35:20|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|12051.05|0
1631259330000|2021-09-10 07:35:30|12051.56|12051.56|12052.73|12052.73|12052.73|12052.73|12051.56|12051.56|0
1631259340000|2021-09-10 07:35:40|12052.46|12052.46|12051.03|12051.03|12052.46|12052.46|12051.03|12051.03|0
1631259360000|2021-09-10 07:36:00|12050.86|12050.86|12050.86|12050.86|12050.86|12050.86|12050.86|12050.86|0
1631259380000|2021-09-10 07:36:20|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|12050.65|0
1631259390000|2021-09-10 07:36:30|12049.42|12049.42|12047.38|12047.38|12049.42|12049.42|12047.38|12047.38|0
1631259400000|2021-09-10 07:36:40|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|12047.9|0
1631259420000|2021-09-10 07:37:00|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|12047.77|0
1631259460000|2021-09-10 07:37:40|12049.78|12049.78|12050.88|12050.88|12050.88|12050.88|12049.78|12049.78|0
1631259470000|2021-09-10 07:37:50|12051.03|12051.03|12051.03|12051.03|12051.03|12051.03|12051.03|12051.03|0
1631259490000|2021-09-10 07:38:10|12051.17|12051.17|12051.17|12051.17|12051.17|12051.17|12051.17|12051.17|0
1631259500000|2021-09-10 07:38:20|12051.57|12051.57|12055.27|12055.27|12055.27|12055.27|12051.57|12051.57|0
1631259540000|2021-09-10 07:39:00|12056.63|12056.63|12056.99|12056.99|12056.99|12056.99|12056.63|12056.63|0
1631259550000|2021-09-10 07:39:10|12057.27|12057.27|12057.27|12057.27|12057.42|12057.42|12057.27|12057.27|0
1631259560000|2021-09-10 07:39:20|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|12057.44|0
1631259580000|2021-09-10 07:39:40|12057.58|12057.58|12057.17|12057.17|12057.58|12057.58|12057.17|12057.17|0
1631259590000|2021-09-10 07:39:50|12056.16|12056.16|12055.08|12055.08|12056.16|12056.16|12055.08|12055.08|0
1631259600000|2021-09-10 07:40:00|12054.84|12054.84|12052.08|12052.08|12054.84|12054.84|12052.08|12052.08|0
1631259610000|2021-09-10 07:40:10|12052.35|12052.35|12052.57|12052.57|12052.57|12052.57|12052.35|12052.35|0
1631259620000|2021-09-10 07:40:20|12050.69|12050.69|12050.25|12050.25|12050.69|12050.69|12050.25|12050.25|0
1631259640000|2021-09-10 07:40:40|12050.04|12050.04|12050.35|12050.35|12050.35|12050.35|12050.04|12050.04|0
1631259650000|2021-09-10 07:40:50|12049.35|12049.35|12049.84|12049.84|12049.84|12049.84|12048.83|12048.83|0
1631259660000|2021-09-10 07:41:00|12049.32|12049.32|12049.32|12049.32|12049.32|12049.32|12049.32|12049.32|0
1631259670000|2021-09-10 07:41:10|12049.54|12049.54|12050.05|12050.05|12050.05|12050.05|12049.54|12049.54|0
1631259690000|2021-09-10 07:41:30|12050.27|12050.27|12050.27|12050.27|12050.27|12050.27|12050.27|12050.27|0
1631259720000|2021-09-10 07:42:00|12050.98|12050.98|12050.98|12050.98|12050.98|12050.98|12050.98|12050.98|0
1631259730000|2021-09-10 07:42:10|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|12051.19|0
1631259740000|2021-09-10 07:42:20|12051.54|12051.54|12051.36|12051.36|12051.54|12051.54|12051.36|12051.36|0
1631259750000|2021-09-10 07:42:30|12051.55|12051.55|12051.55|12051.55|12051.55|12051.55|12051.55|12051.55|0
1631259780000|2021-09-10 07:43:00|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|12051.14|0
1631259790000|2021-09-10 07:43:10|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|0
1631259800000|2021-09-10 07:43:20|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|12052.3|0
1631259810000|2021-09-10 07:43:30|12052.04|12052.04|12052.04|12052.04|12052.04|12052.04|12052.04|12052.04|0
1631259820000|2021-09-10 07:43:40|12053.04|12053.04|12054.06|12054.06|12054.06|12054.06|12052.83|12052.83|0
1631259850000|2021-09-10 07:44:10|12053.05|12053.05|12053.22|12053.22|12053.22|12053.22|12053.05|12053.05|0
1631259860000|2021-09-10 07:44:20|12053.75|12053.75|12053.92|12053.92|12054.26|12054.26|12053.75|12053.75|0
1631259870000|2021-09-10 07:44:30|12053.71|12053.71|12053.71|12053.71|12053.71|12053.71|12053.71|12053.71|0
1631259890000|2021-09-10 07:44:50|12053.45|12053.45|12053.4|12053.4|12053.45|12053.45|12053.4|12053.4|0
1631259910000|2021-09-10 07:45:10|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|12052.53|0
1631259930000|2021-09-10 07:45:30|12053.76|12053.76|12052.9|12052.9|12053.76|12053.76|12052.9|12052.9|0
1631259940000|2021-09-10 07:45:40|12053.33|12053.33|12053.33|12053.33|12053.33|12053.33|12053.33|12053.33|0
1631259950000|2021-09-10 07:45:50|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|12053.65|0
1631259960000|2021-09-10 07:46:00|12054.08|12054.08|12054.08|12054.08|12054.08|12054.08|12054.08|12054.08|0
1631259970000|2021-09-10 07:46:10|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|12055.31|0
1631259980000|2021-09-10 07:46:20|12056.54|12056.54|12058.58|12058.58|12058.58|12058.58|12056.54|12056.54|0
1631259990000|2021-09-10 07:46:30|12059.81|12059.81|12058.36|12058.36|12059.81|12059.81|12058.36|12058.36|0
1631260000000|2021-09-10 07:46:40|12059.37|12059.37|12059.88|12059.88|12059.88|12059.88|12059.37|12059.37|0
1631260010000|2021-09-10 07:46:50|12058.65|12058.65|12058.65|12058.65|12058.65|12058.65|12058.65|12058.65|0
1631260030000|2021-09-10 07:47:10|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|12058.43|0
1631260050000|2021-09-10 07:47:30|12058.61|12058.61|12058.61|12058.61|12058.61|12058.61|12058.61|12058.61|0
1631260060000|2021-09-10 07:47:40|12058.78|12058.78|12058.78|12058.78|12058.78|12058.78|12058.78|12058.78|0
1631260070000|2021-09-10 07:47:50|12058.61|12058.61|12058.61|12058.61|12058.61|12058.61|12058.61|12058.61|0
1631260110000|2021-09-10 07:48:30|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|0
1631260120000|2021-09-10 07:48:40|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|0
1631260140000|2021-09-10 07:49:00|12059.82|12059.82|12059.82|12059.82|12059.82|12059.82|12059.82|12059.82|0
1631260170000|2021-09-10 07:49:30|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|12058.59|0
1631260180000|2021-09-10 07:49:40|12059.59|12059.59|12059.59|12059.59|12059.59|12059.59|12059.59|12059.59|0
1631260200000|2021-09-10 07:50:00|12059.95|12059.95|12060.16|12060.16|12060.16|12060.16|12059.95|12059.95|0
1631260220000|2021-09-10 07:50:20|12060.38|12060.38|12061.38|12061.38|12061.38|12061.38|12060.38|12060.38|0
1631260260000|2021-09-10 07:51:00|12061.6|12061.6|12061.65|12061.65|12061.65|12061.65|12061.6|12061.6|0
1631260270000|2021-09-10 07:51:10|12062.66|12062.66|12065.02|12065.02|12065.02|12065.02|12062.66|12062.66|0
1631260290000|2021-09-10 07:51:30|12064.61|12064.61|12064.04|12064.04|12064.61|12064.61|12063.61|12063.61|0
1631260300000|2021-09-10 07:51:40|12064.85|12064.85|12064.85|12064.85|12064.85|12064.85|12064.85|12064.85|0
1631260310000|2021-09-10 07:51:50|12064.93|12064.93|12065.06|12065.06|12065.06|12065.06|12064.93|12064.93|0
1631260360000|2021-09-10 07:52:40|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|0
1631260370000|2021-09-10 07:52:50|12065.01|12065.01|12061.9|12061.9|12065.01|12065.01|12061.9|12061.9|0
1631260380000|2021-09-10 07:53:00|12061.76|12061.76|12060.87|12060.87|12061.76|12061.76|12060.87|12060.87|0
1631260390000|2021-09-10 07:53:10|12058.86|12058.86|12058.86|12058.86|12058.86|12058.86|12058.86|12058.86|0
1631260400000|2021-09-10 07:53:20|12059.86|12059.86|12059.86|12059.86|12059.86|12059.86|12059.86|12059.86|0
1631260420000|2021-09-10 07:53:40|12059.69|12059.69|12060.21|12060.21|12060.21|12060.21|12059.69|12059.69|0
1631260430000|2021-09-10 07:53:50|12059.77|12059.77|12059.6|12059.6|12059.77|12059.77|12059.6|12059.6|0
1631260440000|2021-09-10 07:54:00|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|12059.17|0
1631260450000|2021-09-10 07:54:10|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|0
1631260460000|2021-09-10 07:54:20|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|12059.81|0
1631260470000|2021-09-10 07:54:30|12058.59|12058.59|12056.39|12056.39|12058.59|12058.59|12056.39|12056.39|0
1631260480000|2021-09-10 07:54:40|12055.57|12055.57|12053.75|12053.75|12055.57|12055.57|12053.75|12053.75|0
1631260490000|2021-09-10 07:54:50|12052.51|12052.51|12052.51|12052.51|12052.51|12052.51|12052.51|12052.51|0
1631260510000|2021-09-10 07:55:10|12053.33|12053.33|12051.97|12051.97|12053.74|12053.74|12051.97|12051.97|0
1631260540000|2021-09-10 07:55:40|12051.73|12051.73|12051.73|12051.73|12051.73|12051.73|12051.73|12051.73|0
1631260560000|2021-09-10 07:56:00|12051.99|12051.99|12051.99|12051.99|12051.99|12051.99|12051.99|12051.99|0
1631260570000|2021-09-10 07:56:10|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|12051.58|0
1631260580000|2021-09-10 07:56:20|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|0
1631260610000|2021-09-10 07:56:50|12049.34|12049.34|12049.34|12049.34|12049.34|12049.34|12049.34|12049.34|0
1631260620000|2021-09-10 07:57:00|12049.12|12049.12|12049.12|12049.12|12049.12|12049.12|12049.12|12049.12|0
1631260630000|2021-09-10 07:57:10|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|12047.89|0
1631260640000|2021-09-10 07:57:20|12048.6|12048.6|12048.6|12048.6|12048.6|12048.6|12048.6|12048.6|0
1631260650000|2021-09-10 07:57:30|12049.46|12049.46|12049.03|12049.03|12049.46|12049.46|12049.03|12049.03|0
1631260680000|2021-09-10 07:58:00|12048.03|12048.03|12047.81|12047.81|12048.03|12048.03|12047.81|12047.81|0
1631260690000|2021-09-10 07:58:10|12048.82|12048.82|12050.64|12050.64|12050.64|12050.64|12048.82|12048.82|0
1631260720000|2021-09-10 07:58:40|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|12049.77|0
1631260740000|2021-09-10 07:59:00|12050.63|12050.63|12051.14|12051.14|12051.14|12051.14|12050.63|12050.63|0
1631260750000|2021-09-10 07:59:10|12050.62|12050.62|12050.45|12050.45|12050.62|12050.62|12050.45|12050.45|0
1631260760000|2021-09-10 07:59:20|12050.69|12050.69|12051.35|12051.35|12051.35|12051.35|12050.35|12050.35|0
1631260780000|2021-09-10 07:59:40|12051.15|12051.15|12051.56|12051.56|12051.56|12051.56|12051.15|12051.15|0
1631260800000|2021-09-10 08:00:00|12051.73|12051.73|12051.73|12051.73|12051.73|12051.73|12051.73|12051.73|0
1631260810000|2021-09-10 08:00:10|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|12051.56|0
1631260820000|2021-09-10 08:00:20|12050.56|12050.56|12050.56|12050.56|12050.56|12050.56|12050.56|12050.56|0
1631260840000|2021-09-10 08:00:40|12050.73|12050.73|12050.56|12050.56|12050.73|12050.73|12050.56|12050.56|0
1631260850000|2021-09-10 08:00:50|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|12050.87|0
1631260870000|2021-09-10 08:01:10|12051.09|12051.09|12050.34|12050.34|12051.09|12051.09|12050.34|12050.34|0
1631260880000|2021-09-10 08:01:20|12050.17|12050.17|12050.39|12050.39|12050.39|12050.39|12050.17|12050.17|0
1631260890000|2021-09-10 08:01:30|12049.98|12049.98|12049.98|12049.98|12049.98|12049.98|12049.98|12049.98|0
1631260900000|2021-09-10 08:01:40|12051.21|12051.21|12051.97|12051.97|12051.97|12051.97|12050.97|12050.97|0
1631260910000|2021-09-10 08:01:50|12052.33|12052.33|12051.32|12051.32|12052.33|12052.33|12051.32|12051.32|0
1631260930000|2021-09-10 08:02:10|12051.73|12051.73|12049.77|12049.77|12051.73|12051.73|12049.77|12049.77|0
1631260940000|2021-09-10 08:02:20|12049.42|12049.42|12047.97|12047.97|12049.42|12049.42|12047.97|12047.97|0
1631261020000|2021-09-10 08:03:40|12047.68|12047.68|12046.21|12046.21|12047.68|12047.68|12045.97|12045.97|0
1631261040000|2021-09-10 08:04:00|12042.95|12042.95|12040.31|12040.31|12042.95|12042.95|12040.31|12040.31|0
1631261070000|2021-09-10 08:04:30|12039.77|12039.77|12039.58|12039.58|12040.04|12040.04|12039.52|12039.52|0
1631261090000|2021-09-10 08:04:50|12040.01|12040.01|12039|12039|12040.01|12040.01|12039|12039|0
1631261110000|2021-09-10 08:05:10|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|12038.66|0
1631261120000|2021-09-10 08:05:20|12037.66|12037.66|12037.56|12037.56|12037.66|12037.66|12037.22|12037.22|0
1631261130000|2021-09-10 08:05:30|12037.32|12037.32|12036.28|12036.28|12037.32|12037.32|12036.28|12036.28|0
1631261140000|2021-09-10 08:05:40|12036.38|12036.38|12038.17|12038.17|12038.17|12038.17|12035.92|12035.92|0
1631261150000|2021-09-10 08:05:50|12038.02|12038.02|12037.21|12037.21|12038.02|12038.02|12037.21|12037.21|0
1631261160000|2021-09-10 08:06:00|12037.13|12037.13|12036.59|12036.59|12037.3|12037.3|12036.59|12036.59|0
1631261170000|2021-09-10 08:06:10|12035.36|12035.36|12039.02|12039.02|12039.02|12039.02|12035.36|12035.36|0
1631261180000|2021-09-10 08:06:20|12040.25|12040.25|12040.51|12040.51|12040.51|12040.51|12040.25|12040.25|0
1631261200000|2021-09-10 08:06:40|12040.29|12040.29|12040.26|12040.26|12040.29|12040.29|12040.26|12040.26|0
1631261210000|2021-09-10 08:06:50|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|12037.8|0
1631261230000|2021-09-10 08:07:10|12036.79|12036.79|12035.43|12035.43|12036.79|12036.79|12035.43|12035.43|0
1631261260000|2021-09-10 08:07:40|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|12036.44|0
1631261340000|2021-09-10 08:09:00|12035.73|12035.73|12031.67|12031.67|12035.73|12035.73|12031.67|12031.67|0
1631261350000|2021-09-10 08:09:10|12030.96|12030.96|12029.96|12029.96|12030.96|12030.96|12029.96|12029.96|0
1631261370000|2021-09-10 08:09:30|12030.64|12030.64|12031.05|12031.05|12031.05|12031.05|12030.64|12030.64|0
1631261380000|2021-09-10 08:09:40|12032.05|12032.05|12032.05|12032.05|12032.05|12032.05|12032.05|12032.05|0
1631261410000|2021-09-10 08:10:10|12032.46|12032.46|12032.87|12032.87|12033.28|12033.28|12032.46|12032.46|0
1631261420000|2021-09-10 08:10:20|12031.87|12031.87|12030.74|12030.74|12031.87|12031.87|12030.58|12030.58|0
1631261430000|2021-09-10 08:10:30|12030.48|12030.48|12031.29|12031.29|12031.29|12031.29|12030.48|12030.48|0
1631261440000|2021-09-10 08:10:40|12033.75|12033.75|12033.24|12033.24|12033.75|12033.75|12033.24|12033.24|0
1631261460000|2021-09-10 08:11:00|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|12032.88|0
1631261470000|2021-09-10 08:11:10|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|0
1631261500000|2021-09-10 08:11:40|12033.07|12033.07|12032.56|12032.56|12033.07|12033.07|12032.56|12032.56|0
1631261510000|2021-09-10 08:11:50|12032.47|12032.47|12032.34|12032.34|12032.47|12032.47|12032.34|12032.34|0
1631261520000|2021-09-10 08:12:00|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|12032.57|0
1631261540000|2021-09-10 08:12:20|12032.41|12032.41|12031.18|12031.18|12032.41|12032.41|12030.17|12030.17|0
1631261560000|2021-09-10 08:12:40|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|12031.05|0
1631261570000|2021-09-10 08:12:50|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|12030.85|0
1631261580000|2021-09-10 08:13:00|12030.61|12030.61|12030.55|12030.55|12030.61|12030.61|12030.55|12030.55|0
1631261590000|2021-09-10 08:13:10|12030.34|12030.34|12029.91|12029.91|12030.34|12030.34|12029.91|12029.91|0
1631261600000|2021-09-10 08:13:20|12029.69|12029.69|12029.04|12029.04|12029.72|12029.72|12027.49|12027.49|0
1631261610000|2021-09-10 08:13:30|12029.08|12029.08|12028.73|12028.73|12029.08|12029.08|12028.73|12028.73|0
1631261620000|2021-09-10 08:13:40|12030.74|12030.74|12030.74|12030.74|12030.74|12030.74|12030.74|12030.74|0
1631261640000|2021-09-10 08:14:00|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|12031.98|0
1631261650000|2021-09-10 08:14:10|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|12032.41|0
1631261690000|2021-09-10 08:14:50|12032.65|12032.65|12032.65|12032.65|12032.65|12032.65|12032.65|12032.65|0
1631261700000|2021-09-10 08:15:00|12032.86|12032.86|12033.18|12033.18|12033.21|12033.21|12032.86|12032.86|0
1631261710000|2021-09-10 08:15:10|12032.37|12032.37|12032.67|12032.67|12032.67|12032.67|12032.27|12032.27|0
1631261760000|2021-09-10 08:16:00|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|12033.03|0
1631261830000|2021-09-10 08:17:10|12033.74|12033.74|12034.97|12034.97|12034.97|12034.97|12033.74|12033.74|0
1631261840000|2021-09-10 08:17:20|12035.49|12035.49|12035.49|12035.49|12035.49|12035.49|12035.49|12035.49|0
1631261860000|2021-09-10 08:17:40|12036.72|12036.72|12036.77|12036.77|12036.77|12036.77|12036.72|12036.72|0
1631261870000|2021-09-10 08:17:50|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|0
1631261890000|2021-09-10 08:18:10|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|12035.76|0
1631261920000|2021-09-10 08:18:40|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|12035.83|0
1631261930000|2021-09-10 08:18:50|12034.83|12034.83|12033.82|12033.82|12034.83|12034.83|12033.82|12033.82|0
1631261940000|2021-09-10 08:19:00|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|12034.83|0
1631261950000|2021-09-10 08:19:10|12034.69|12034.69|12034.95|12034.95|12034.95|12034.95|12034.69|12034.69|0
1631261970000|2021-09-10 08:19:30|12032.94|12032.94|12032.12|12032.12|12032.94|12032.94|12032.12|12032.12|0
1631261980000|2021-09-10 08:19:40|12031.34|12031.34|12032.34|12032.34|12032.34|12032.34|12031.34|12031.34|0
1631261990000|2021-09-10 08:19:50|12031.91|12031.91|12031.48|12031.48|12031.91|12031.91|12031.48|12031.48|0
1631262000000|2021-09-10 08:20:00|12033.49|12033.49|12033.73|12033.73|12033.73|12033.73|12033.49|12033.49|0
1631262020000|2021-09-10 08:20:20|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|0
1631262040000|2021-09-10 08:20:40|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|0
1631262060000|2021-09-10 08:21:00|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|12032.56|0
1631262080000|2021-09-10 08:21:20|12032.99|12032.99|12033.45|12033.45|12033.45|12033.45|12032.99|12032.99|0
1631262090000|2021-09-10 08:21:30|12033.84|12033.84|12034.55|12034.55|12034.55|12034.55|12033.84|12033.84|0
1631262100000|2021-09-10 08:21:40|12034.2|12034.2|12034.2|12034.2|12034.2|12034.2|12034.2|12034.2|0
1631262140000|2021-09-10 08:22:20|12033.68|12033.68|12033.68|12033.68|12033.68|12033.68|12033.68|12033.68|0
1631262170000|2021-09-10 08:22:50|12032.68|12032.68|12033.68|12033.68|12033.68|12033.68|12032.68|12032.68|0
1631262190000|2021-09-10 08:23:10|12033.27|12033.27|12033.27|12033.27|12033.27|12033.27|12033.27|12033.27|0
1631262200000|2021-09-10 08:23:20|12034.5|12034.5|12034.09|12034.09|12034.5|12034.5|12034.09|12034.09|0
1631262210000|2021-09-10 08:23:30|12033.44|12033.44|12033.66|12033.66|12033.66|12033.66|12033.44|12033.44|0
1631262230000|2021-09-10 08:23:50|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|12033.3|0
1631262240000|2021-09-10 08:24:00|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|0
1631262290000|2021-09-10 08:24:50|12034.79|12034.79|12034.79|12034.79|12034.79|12034.79|12034.79|12034.79|0
1631262300000|2021-09-10 08:25:00|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|12033.78|0
1631262330000|2021-09-10 08:25:30|12034.19|12034.19|12034.19|12034.19|12034.6|12034.6|12034.19|12034.19|0
1631262340000|2021-09-10 08:25:40|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|12034.6|0
1631262350000|2021-09-10 08:25:50|12034.39|12034.39|12033.44|12033.44|12034.39|12034.39|12033.42|12033.42|0
1631262360000|2021-09-10 08:26:00|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|12032.21|0
1631262370000|2021-09-10 08:26:10|12033.21|12033.21|12034.03|12034.03|12034.03|12034.03|12033.21|12033.21|0
1631262380000|2021-09-10 08:26:20|12033.02|12033.02|12034.03|12034.03|12034.03|12034.03|12033.02|12033.02|0
1631262400000|2021-09-10 08:26:40|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|12033.62|0
1631262410000|2021-09-10 08:26:50|12033.54|12033.54|12033.54|12033.54|12033.54|12033.54|12033.54|12033.54|0
1631262420000|2021-09-10 08:27:00|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|12033.37|0
1631262430000|2021-09-10 08:27:10|12033.15|12033.15|12032.15|12032.15|12033.15|12033.15|12032.15|12032.15|0
1631262440000|2021-09-10 08:27:20|12031.89|12031.89|12031.62|12031.62|12031.89|12031.89|12031.62|12031.62|0
1631262450000|2021-09-10 08:27:30|12031.4|12031.4|12031.4|12031.4|12031.4|12031.4|12031.4|12031.4|0
1631262460000|2021-09-10 08:27:40|12031.25|12031.25|12030.62|12030.62|12031.25|12031.25|12030.62|12030.62|0
1631262470000|2021-09-10 08:27:50|12029.62|12029.62|12028.61|12028.61|12029.62|12029.62|12028.61|12028.61|0
1631262480000|2021-09-10 08:28:00|12029.62|12029.62|12029.69|12029.69|12029.69|12029.69|12029.62|12029.62|0
1631262500000|2021-09-10 08:28:20|12029.87|12029.87|12029.36|12029.36|12029.87|12029.87|12029.36|12029.36|0
1631262540000|2021-09-10 08:29:00|12029|12029|12029|12029|12029|12029|12029|12029|0
1631262580000|2021-09-10 08:29:40|12029.48|12029.48|12029.48|12029.48|12029.48|12029.48|12029.48|12029.48|0
1631262590000|2021-09-10 08:29:50|12029.35|12029.35|12030.78|12030.78|12030.78|12030.78|12029.35|12029.35|0
1631262620000|2021-09-10 08:30:20|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|12030.95|0
1631262630000|2021-09-10 08:30:30|12031.22|12031.22|12031.78|12031.78|12031.78|12031.78|12031.22|12031.22|0
1631262640000|2021-09-10 08:30:40|12032.26|12032.26|12031.92|12031.92|12032.26|12032.26|12031.92|12031.92|0
1631262650000|2021-09-10 08:30:50|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|12032.73|0
1631262670000|2021-09-10 08:31:10|12032.52|12032.52|12032.04|12032.04|12032.52|12032.52|12032.04|12032.04|0
1631262680000|2021-09-10 08:31:20|12033.27|12033.27|12033.27|12033.27|12033.27|12033.27|12033.27|12033.27|0
1631262690000|2021-09-10 08:31:30|12033.03|12033.03|12033.03|12033.03|12033.09|12033.09|12033.03|12033.03|0
1631262720000|2021-09-10 08:32:00|12032.02|12032.02|12031.02|12031.02|12032.02|12032.02|12030.01|12030.01|0
1631262750000|2021-09-10 08:32:30|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|12031.19|0
1631262770000|2021-09-10 08:32:50|12030.78|12030.78|12029.02|12029.02|12030.78|12030.78|12028.77|12028.77|0
1631262800000|2021-09-10 08:33:20|12028.21|12028.21|12028.21|12028.21|12028.21|12028.21|12028.21|12028.21|0
1631262820000|2021-09-10 08:33:40|12028.03|12028.03|12028.03|12028.03|12028.03|12028.03|12028.03|12028.03|0
1631262830000|2021-09-10 08:33:50|12028.21|12028.21|12028.64|12028.64|12028.64|12028.64|12028.03|12028.03|0
1631262840000|2021-09-10 08:34:00|12028.85|12028.85|12032.49|12032.49|12032.49|12032.49|12028.85|12028.85|0
1631262850000|2021-09-10 08:34:10|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|12031.49|0
1631262860000|2021-09-10 08:34:20|12031.27|12031.27|12030.46|12030.46|12031.27|12031.27|12030.46|12030.46|0
1631262870000|2021-09-10 08:34:30|12030.24|12030.24|12030.46|12030.46|12030.67|12030.67|12030.24|12030.24|0
1631262880000|2021-09-10 08:34:40|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|12030.24|0
1631262890000|2021-09-10 08:34:50|12030.03|12030.03|12030.2|12030.2|12030.2|12030.2|12030.03|12030.03|0
1631262900000|2021-09-10 08:35:00|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|12030.63|0
1631262930000|2021-09-10 08:35:30|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|12029.62|0
1631262960000|2021-09-10 08:36:00|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|12031.63|0
1631262970000|2021-09-10 08:36:10|12031.46|12031.46|12031.46|12031.46|12031.46|12031.46|12030.23|12030.23|0
1631262980000|2021-09-10 08:36:20|12028.09|12028.09|12027.09|12027.09|12028.09|12028.09|12027.09|12027.09|0
1631262990000|2021-09-10 08:36:30|12027.3|12027.3|12027.09|12027.09|12027.3|12027.3|12027.09|12027.09|0
1631263010000|2021-09-10 08:36:50|12026.87|12026.87|12027.16|12027.16|12027.16|12027.16|12026.87|12026.87|0
1631263020000|2021-09-10 08:37:00|12026.4|12026.4|12027.97|12027.97|12027.97|12027.97|12025.96|12025.96|0
1631263040000|2021-09-10 08:37:20|12026.97|12026.97|12026.94|12026.94|12027.97|12027.97|12026.42|12026.42|0
1631263080000|2021-09-10 08:38:00|12026.58|12026.58|12027.82|12027.82|12027.82|12027.82|12026.58|12026.58|0
1631263120000|2021-09-10 08:38:40|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|12028.82|0
1631263150000|2021-09-10 08:39:10|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|12029.06|0
1631263160000|2021-09-10 08:39:20|12028.89|12028.89|12029.61|12029.61|12029.78|12029.78|12028.55|12028.55|0
1631263170000|2021-09-10 08:39:30|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|12029.82|0
1631263180000|2021-09-10 08:39:40|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|0
1631263190000|2021-09-10 08:39:50|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|12028.65|0
1631263200000|2021-09-10 08:40:00|12029.65|12029.65|12028.65|12028.65|12029.65|12029.65|12028.65|12028.65|0
1631263210000|2021-09-10 08:40:10|12029.88|12029.88|12030.16|12030.16|12030.4|12030.4|12029.88|12029.88|0
1631263220000|2021-09-10 08:40:20|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|0
1631263230000|2021-09-10 08:40:30|12031.81|12031.81|12032.58|12032.58|12032.58|12032.58|12031.81|12031.81|0
1631263240000|2021-09-10 08:40:40|12032.97|12032.97|12032.81|12032.81|12032.97|12032.97|12032.81|12032.81|0
1631263290000|2021-09-10 08:41:30|12032.38|12032.38|12031.38|12031.38|12032.38|12032.38|12031.38|12031.38|0
1631263300000|2021-09-10 08:41:40|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|12031.16|0
1631263310000|2021-09-10 08:41:50|12029.93|12029.93|12029.93|12029.93|12029.93|12029.93|12029.93|12029.93|0
1631263340000|2021-09-10 08:42:20|12029.59|12029.59|12030.77|12030.77|12030.77|12030.77|12029.59|12029.59|0
1631263350000|2021-09-10 08:42:30|12032.78|12032.78|12032.28|12032.28|12032.78|12032.78|12031.77|12031.77|0
1631263360000|2021-09-10 08:42:40|12032.35|12032.35|12032.35|12032.35|12033.07|12033.07|12032.35|12032.35|0
1631263380000|2021-09-10 08:43:00|12032.28|12032.28|12032.41|12032.41|12032.41|12032.41|12032.2|12032.2|0
1631263390000|2021-09-10 08:43:10|12031.18|12031.18|12031.35|12031.35|12031.35|12031.35|12031.18|12031.18|0
1631263420000|2021-09-10 08:43:40|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|12031.85|0
1631263440000|2021-09-10 08:44:00|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|12032.07|0
1631263450000|2021-09-10 08:44:10|12032.57|12032.57|12032.79|12032.79|12032.79|12032.79|12032.57|12032.57|0
1631263480000|2021-09-10 08:44:40|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|12033.29|0
1631263490000|2021-09-10 08:44:50|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|12033.12|0
1631263500000|2021-09-10 08:45:00|12033.26|12033.26|12035.31|12035.31|12035.31|12035.31|12033.26|12033.26|0
1631263510000|2021-09-10 08:45:10|12035.07|12035.07|12036.3|12036.3|12036.3|12036.3|12035.07|12035.07|0
1631263520000|2021-09-10 08:45:20|12036.13|12036.13|12036.47|12036.47|12036.47|12036.47|12036.13|12036.13|0
1631263540000|2021-09-10 08:45:40|12037.29|12037.29|12037.29|12037.29|12037.29|12037.29|12037.29|12037.29|0
1631263550000|2021-09-10 08:45:50|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|12038.52|0
1631263560000|2021-09-10 08:46:00|12039.53|12039.53|12039.72|12039.72|12039.72|12039.72|12039.29|12039.29|0
1631263570000|2021-09-10 08:46:10|12039.29|12039.29|12039.07|12039.07|12039.29|12039.29|12039.07|12039.07|0
1631263610000|2021-09-10 08:46:50|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|12039.28|0
1631263660000|2021-09-10 08:47:40|12038.85|12038.85|12038.44|12038.44|12038.85|12038.85|12038.44|12038.44|0
1631263670000|2021-09-10 08:47:50|12038.27|12038.27|12038.68|12038.68|12038.81|12038.81|12038.1|12038.1|0
1631263680000|2021-09-10 08:48:00|12038.95|12038.95|12039.6|12039.6|12039.6|12039.6|12038.95|12038.95|0
1631263700000|2021-09-10 08:48:20|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|12041.61|0
1631263720000|2021-09-10 08:48:40|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|12041.39|0
1631263740000|2021-09-10 08:49:00|12040.74|12040.74|12041.06|12041.06|12041.06|12041.06|12040.74|12040.74|0
1631263750000|2021-09-10 08:49:10|12041.47|12041.47|12041.3|12041.3|12041.47|12041.47|12041.3|12041.3|0
1631263760000|2021-09-10 08:49:20|12042.3|12042.3|12042.3|12042.3|12042.3|12042.3|12042.3|12042.3|0
1631263770000|2021-09-10 08:49:30|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|12042.52|0
1631263780000|2021-09-10 08:49:40|12043.52|12043.52|12043.68|12043.68|12043.68|12043.68|12043.52|12043.52|0
1631263790000|2021-09-10 08:49:50|12045.69|12045.69|12045.46|12045.46|12045.69|12045.69|12045.46|12045.46|0
1631263810000|2021-09-10 08:50:10|12045.67|12045.67|12045.8|12045.8|12046.01|12046.01|12045.67|12045.67|0
1631263820000|2021-09-10 08:50:20|12044.79|12044.79|12043.79|12043.79|12044.79|12044.79|12043.79|12043.79|0
1631263830000|2021-09-10 08:50:30|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|12042.78|0
1631263860000|2021-09-10 08:51:00|12041.75|12041.75|12041.14|12041.14|12041.75|12041.75|12041.14|12041.14|0
1631263900000|2021-09-10 08:51:40|12039.91|12039.91|12039.69|12039.69|12039.91|12039.91|12039.69|12039.69|0
1631263910000|2021-09-10 08:51:50|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|12039.96|0
1631263920000|2021-09-10 08:52:00|12040.67|12040.67|12043.59|12043.59|12043.59|12043.59|12040.67|12040.67|0
1631263930000|2021-09-10 08:52:10|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|12043.86|0
1631263940000|2021-09-10 08:52:20|12044.27|12044.27|12044.27|12044.27|12044.27|12044.27|12043.86|12043.86|0
1631263950000|2021-09-10 08:52:30|12043.61|12043.61|12043.34|12043.34|12043.61|12043.61|12043.34|12043.34|0
1631263960000|2021-09-10 08:52:40|12043|12043|12042.83|12042.83|12043|12043|12042.83|12042.83|0
1631264000000|2021-09-10 08:53:20|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|0
1631264030000|2021-09-10 08:53:50|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|12043.84|0
1631264050000|2021-09-10 08:54:10|12044.06|12044.06|12043.1|12043.1|12044.33|12044.33|12043.1|12043.1|0
1631264060000|2021-09-10 08:54:20|12043.05|12043.05|12042.23|12042.23|12043.05|12043.05|12042.23|12042.23|0
1631264070000|2021-09-10 08:54:30|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|12041.8|0
1631264080000|2021-09-10 08:54:40|12041.58|12041.58|12041.58|12041.58|12041.58|12041.58|12041.58|12041.58|0
1631264090000|2021-09-10 08:54:50|12042.12|12042.12|12043.12|12043.12|12043.12|12043.12|12042.12|12042.12|0
1631264100000|2021-09-10 08:55:00|12042.93|12042.93|12042.93|12042.93|12042.93|12042.93|12042.93|12042.93|0
1631264110000|2021-09-10 08:55:10|12043.45|12043.45|12043.45|12043.45|12043.45|12043.45|12043.45|12043.45|0
1631264120000|2021-09-10 08:55:20|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|12043.67|0
1631264130000|2021-09-10 08:55:30|12043.51|12043.51|12043.51|12043.51|12043.51|12043.51|12043.51|12043.51|0
1631264140000|2021-09-10 08:55:40|12043.94|12043.94|12043.94|12043.94|12043.94|12043.94|12043.94|12043.94|0
1631264150000|2021-09-10 08:55:50|12043.77|12043.77|12044.2|12044.2|12044.2|12044.2|12043.77|12043.77|0
1631264170000|2021-09-10 08:56:10|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|12044.06|0
1631264180000|2021-09-10 08:56:20|12045.06|12045.06|12045.06|12045.06|12045.06|12045.06|12045.06|12045.06|0
1631264200000|2021-09-10 08:56:40|12047.07|12047.07|12048.08|12048.08|12048.08|12048.08|12047.07|12047.07|0
1631264220000|2021-09-10 08:57:00|12048.34|12048.34|12048.34|12048.34|12048.34|12048.34|12048.34|12048.34|0
1631264260000|2021-09-10 08:57:40|12048.7|12048.7|12051.26|12051.26|12051.26|12051.26|12048.7|12048.7|0
1631264270000|2021-09-10 08:57:50|12052.26|12052.26|12051.03|12051.03|12052.26|12052.26|12051.03|12051.03|0
1631264280000|2021-09-10 08:58:00|12052.26|12052.26|12052.69|12052.69|12052.69|12052.69|12051.03|12051.03|0
1631264290000|2021-09-10 08:58:10|12052.96|12052.96|12053.44|12053.44|12053.44|12053.44|12052.96|12052.96|0
1631264310000|2021-09-10 08:58:30|12053.01|12053.01|12052.57|12052.57|12053.01|12053.01|12052.57|12052.57|0
1631264330000|2021-09-10 08:58:50|12052.84|12052.84|12053.5|12053.5|12053.5|12053.5|12052.84|12052.84|0
1631264340000|2021-09-10 08:59:00|12053.77|12053.77|12054.03|12054.03|12054.03|12054.03|12053.77|12053.77|0
1631264370000|2021-09-10 08:59:30|12053.9|12053.9|12053.8|12053.8|12053.9|12053.9|12053.8|12053.8|0
1631264400000|2021-09-10 09:00:00|12054.06|12054.06|12054.06|12054.06|12054.06|12054.06|12054.06|12054.06|0
1631264410000|2021-09-10 09:00:10|12054.33|12054.33|12053.69|12053.69|12054.33|12054.33|12053.69|12053.69|0
1631264430000|2021-09-10 09:00:30|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|12053.93|0
1631264440000|2021-09-10 09:00:40|12054.17|12054.17|12054.17|12054.17|12054.17|12054.17|12054.17|12054.17|0
1631264460000|2021-09-10 09:01:00|12053.9|12053.9|12048.45|12048.45|12053.9|12053.9|12048.45|12048.45|0
1631264470000|2021-09-10 09:01:10|12049.68|12049.68|12049.76|12049.76|12049.76|12049.76|12049.68|12049.68|0
1631264500000|2021-09-10 09:01:40|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|12050.02|0
1631264520000|2021-09-10 09:02:00|12049.61|12049.61|12049.61|12049.61|12049.61|12049.61|12049.61|12049.61|0
1631264570000|2021-09-10 09:02:50|12049.2|12049.2|12049.2|12049.2|12049.2|12049.2|12049.2|12049.2|0
1631264580000|2021-09-10 09:03:00|12049.47|12049.47|12049.47|12049.47|12049.47|12049.47|12049.47|12049.47|0
1631264600000|2021-09-10 09:03:20|12049.73|12049.73|12049.73|12049.73|12049.73|12049.73|12049.73|12049.73|0
1631264610000|2021-09-10 09:03:30|12049.95|12049.95|12050.38|12050.38|12051.38|12051.38|12049.95|12049.95|0
1631264630000|2021-09-10 09:03:50|12051.38|12051.38|12050.38|12050.38|12051.38|12051.38|12050.38|12050.38|0
1631264650000|2021-09-10 09:04:10|12051.38|12051.38|12051.38|12051.38|12051.38|12051.38|12051.38|12051.38|0
1631264700000|2021-09-10 09:05:00|12050.85|12050.85|12050.58|12050.58|12050.99|12050.99|12050.58|12050.58|0
1631264710000|2021-09-10 09:05:10|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|12050.75|0
1631264720000|2021-09-10 09:05:20|12050.53|12050.53|12052.17|12052.17|12052.17|12052.17|12050.53|12050.53|0
1631264730000|2021-09-10 09:05:30|12052.39|12052.39|12052.74|12052.74|12052.74|12052.74|12052.24|12052.24|0
1631264750000|2021-09-10 09:05:50|12052.51|12052.51|12053.51|12053.51|12053.51|12053.51|12052.51|12052.51|0
1631264760000|2021-09-10 09:06:00|12053.27|12053.27|12053.47|12053.47|12053.47|12053.47|12053.03|12053.03|0
1631264770000|2021-09-10 09:06:10|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|0
1631264800000|2021-09-10 09:06:40|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|12053.22|0
1631264810000|2021-09-10 09:06:50|12052.88|12052.88|12052.88|12052.88|12052.88|12052.88|12052.88|12052.88|0
1631264820000|2021-09-10 09:07:00|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|12053.05|0
1631264830000|2021-09-10 09:07:10|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|12053.39|0
1631264840000|2021-09-10 09:07:20|12052.98|12052.98|12053.39|12053.39|12053.39|12053.39|12052.98|12052.98|0
1631264870000|2021-09-10 09:07:50|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|12054.39|0
1631264900000|2021-09-10 09:08:20|12054.13|12054.13|12054.3|12054.3|12054.3|12054.3|12054.13|12054.13|0
1631264910000|2021-09-10 09:08:30|12054.08|12054.08|12053.89|12053.89|12054.08|12054.08|12053.68|12053.68|0
1631264940000|2021-09-10 09:09:00|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|0
1631264990000|2021-09-10 09:09:50|12054.99|12054.99|12054.99|12054.99|12054.99|12054.99|12054.99|12054.99|0
1631265000000|2021-09-10 09:10:00|12055.21|12055.21|12055.21|12055.21|12055.21|12055.21|12055.21|12055.21|0
1631265050000|2021-09-10 09:10:50|12055.74|12055.74|12056.01|12056.01|12056.01|12056.01|12055.74|12055.74|0
1631265060000|2021-09-10 09:11:00|12056.18|12056.18|12056.45|12056.45|12056.45|12056.45|12056.18|12056.18|0
1631265080000|2021-09-10 09:11:20|12055.22|12055.22|12054.95|12054.95|12055.22|12055.22|12054.95|12054.95|0
1631265120000|2021-09-10 09:12:00|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|12055.36|0
1631265130000|2021-09-10 09:12:10|12055.28|12055.28|12056.29|12056.29|12056.29|12056.29|12055.28|12055.28|0
1631265140000|2021-09-10 09:12:20|12055.28|12055.28|12059.53|12059.53|12059.53|12059.53|12055.28|12055.28|0
1631265160000|2021-09-10 09:12:40|12060.53|12060.53|12060.53|12060.53|12060.53|12060.53|12060.53|12060.53|0
1631265180000|2021-09-10 09:13:00|12060.75|12060.75|12059.52|12059.52|12060.75|12060.75|12059.52|12059.52|0
1631265200000|2021-09-10 09:13:20|12059.73|12059.73|12059.73|12059.73|12059.73|12059.73|12059.73|12059.73|0
1631265210000|2021-09-10 09:13:30|12060.07|12060.07|12060.94|12060.94|12061.81|12061.81|12060.07|12060.07|0
1631265220000|2021-09-10 09:13:40|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|12062.95|0
1631265240000|2021-09-10 09:14:00|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|12062.78|0
1631265270000|2021-09-10 09:14:30|12063.14|12063.14|12063.14|12063.14|12063.14|12063.14|12063.14|12063.14|0
1631265280000|2021-09-10 09:14:40|12063.67|12063.67|12068.7|12068.7|12068.7|12068.7|12063.67|12063.67|0
1631265300000|2021-09-10 09:15:00|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|0
1631265310000|2021-09-10 09:15:10|12070.54|12070.54|12070.54|12070.54|12070.54|12070.54|12070.54|12070.54|0
1631265350000|2021-09-10 09:15:50|12070.31|12070.31|12070.31|12070.31|12070.31|12070.31|12070.31|12070.31|0
1631265360000|2021-09-10 09:16:00|12071.31|12071.31|12071.31|12071.31|12071.31|12071.31|12071.31|12071.31|0
1631265370000|2021-09-10 09:16:10|12071.53|12071.53|12072.95|12072.95|12072.95|12072.95|12071.29|12071.29|0
1631265380000|2021-09-10 09:16:20|12073.19|12073.19|12074.19|12074.19|12074.19|12074.19|12073.19|12073.19|0
1631265400000|2021-09-10 09:16:40|12073.95|12073.95|12073.95|12073.95|12073.95|12073.95|12073.95|12073.95|0
1631265450000|2021-09-10 09:17:30|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|12073.6|0
1631265460000|2021-09-10 09:17:40|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|12073.36|0
1631265470000|2021-09-10 09:17:50|12072.13|12072.13|12072.18|12072.18|12072.18|12072.18|12072.13|12072.13|0
1631265480000|2021-09-10 09:18:00|12072.13|12072.13|12072.35|12072.35|12072.35|12072.35|12072.13|12072.13|0
1631265490000|2021-09-10 09:18:10|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|0
1631265500000|2021-09-10 09:18:20|12072.36|12072.36|12072.36|12072.36|12072.36|12072.36|12072.36|12072.36|0
1631265520000|2021-09-10 09:18:40|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|12072.19|0
1631265540000|2021-09-10 09:19:00|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|0
1631265560000|2021-09-10 09:19:20|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|0
1631265570000|2021-09-10 09:19:30|12073.42|12073.42|12074.42|12074.42|12074.42|12074.42|12073.42|12073.42|0
1631265600000|2021-09-10 09:20:00|12074.25|12074.25|12074.79|12074.79|12074.79|12074.79|12074.25|12074.25|0
1631265610000|2021-09-10 09:20:10|12074.52|12074.52|12075.93|12075.93|12076.1|12076.1|12074.35|12074.35|0
1631265660000|2021-09-10 09:21:00|12076.75|12076.75|12076.75|12076.75|12076.75|12076.75|12076.75|12076.75|0
1631265670000|2021-09-10 09:21:10|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|12076.48|0
1631265710000|2021-09-10 09:21:50|12076.13|12076.13|12074.82|12074.82|12076.13|12076.13|12074.82|12074.82|0
1631265730000|2021-09-10 09:22:10|12076.83|12076.83|12076.83|12076.83|12076.83|12076.83|12076.83|12076.83|0
1631265740000|2021-09-10 09:22:20|12075.6|12075.6|12075.6|12075.6|12075.6|12075.6|12075.6|12075.6|0
1631265750000|2021-09-10 09:22:30|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|12075.77|0
1631265760000|2021-09-10 09:22:40|12075.94|12075.94|12075.71|12075.71|12075.94|12075.94|12075.71|12075.71|0
1631265780000|2021-09-10 09:23:00|12075.54|12075.54|12074.53|12074.53|12075.54|12075.54|12074.53|12074.53|0
1631265810000|2021-09-10 09:23:30|12074.77|12074.77|12074.3|12074.3|12074.77|12074.77|12074.3|12074.3|0
1631265870000|2021-09-10 09:24:30|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|12075.31|0
1631265880000|2021-09-10 09:24:40|12075.57|12075.57|12075.44|12075.44|12075.7|12075.7|12075.44|12075.44|0
1631265940000|2021-09-10 09:25:40|12075.7|12075.7|12075.91|12075.91|12075.91|12075.91|12075.55|12075.55|0
1631265950000|2021-09-10 09:25:50|12075.5|12075.5|12074.99|12074.99|12075.5|12075.5|12074.99|12074.99|0
1631265960000|2021-09-10 09:26:00|12074.91|12074.91|12074.91|12074.91|12074.91|12074.91|12074.91|12074.91|0
1631265990000|2021-09-10 09:26:30|12074.2|12074.2|12073.85|12073.85|12074.2|12074.2|12073.85|12073.85|0
1631266000000|2021-09-10 09:26:40|12072.84|12072.84|12070.48|12070.48|12072.84|12072.84|12070.48|12070.48|0
1631266010000|2021-09-10 09:26:50|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|12069.47|0
1631266020000|2021-09-10 09:27:00|12068.99|12068.99|12068.13|12068.13|12068.99|12068.99|12066.72|12066.72|0
1631266030000|2021-09-10 09:27:10|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|0
1631266040000|2021-09-10 09:27:20|12066.69|12066.69|12066.26|12066.26|12066.69|12066.69|12066.26|12066.26|0
1631266060000|2021-09-10 09:27:40|12065.74|12065.74|12065.57|12065.57|12065.74|12065.74|12065.57|12065.57|0
1631266070000|2021-09-10 09:27:50|12066.09|12066.09|12067.41|12067.41|12067.41|12067.41|12066.09|12066.09|0
1631266090000|2021-09-10 09:28:10|12067.88|12067.88|12068.04|12068.04|12068.12|12068.12|12067.64|12067.64|0
1631266100000|2021-09-10 09:28:20|12067.99|12067.99|12067.99|12067.99|12067.99|12067.99|12067.99|12067.99|0
1631266130000|2021-09-10 09:28:50|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|12066.76|0
1631266140000|2021-09-10 09:29:00|12067.77|12067.77|12066.9|12066.9|12067.77|12067.77|12066.9|12066.9|0
1631266150000|2021-09-10 09:29:10|12067.9|12067.9|12067.73|12067.73|12067.9|12067.9|12067.73|12067.73|0
1631266160000|2021-09-10 09:29:20|12067.65|12067.65|12067.57|12067.57|12067.65|12067.65|12067.57|12067.57|0
1631266170000|2021-09-10 09:29:30|12067.17|12067.17|12066.76|12066.76|12067.17|12067.17|12066.76|12066.76|0
1631266180000|2021-09-10 09:29:40|12067.99|12067.99|12069.22|12069.22|12069.22|12069.22|12067.99|12067.99|0
1631266200000|2021-09-10 09:30:00|12068.21|12068.21|12066.99|12066.99|12068.21|12068.21|12066.99|12066.99|0
1631266220000|2021-09-10 09:30:20|12067.34|12067.34|12067.34|12067.34|12067.34|12067.34|12067.34|12067.34|0
1631266240000|2021-09-10 09:30:40|12065.9|12065.9|12065.43|12065.43|12065.9|12065.9|12065.43|12065.43|0
1631266260000|2021-09-10 09:31:00|12066.66|12066.66|12064.72|12064.72|12066.66|12066.66|12064.72|12064.72|0
1631266280000|2021-09-10 09:31:20|12064.93|12064.93|12064.93|12064.93|12064.93|12064.93|12064.93|12064.93|0
1631266290000|2021-09-10 09:31:30|12063.93|12063.93|12065.16|12065.16|12065.16|12065.16|12063.93|12063.93|0
1631266310000|2021-09-10 09:31:50|12065.43|12065.43|12065.69|12065.69|12065.69|12065.69|12065.43|12065.43|0
1631266330000|2021-09-10 09:32:10|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|12064.94|0
1631266340000|2021-09-10 09:32:20|12064.51|12064.51|12064.51|12064.51|12064.51|12064.51|12064.51|12064.51|0
1631266350000|2021-09-10 09:32:30|12065.03|12065.03|12066.55|12066.55|12066.55|12066.55|12065.03|12065.03|0
1631266360000|2021-09-10 09:32:40|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|0
1631266380000|2021-09-10 09:33:00|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|12068.3|0
1631266410000|2021-09-10 09:33:30|12068.51|12068.51|12068.3|12068.3|12068.51|12068.51|12068.3|12068.3|0
1631266420000|2021-09-10 09:33:40|12068.14|12068.14|12068.4|12068.4|12068.65|12068.65|12068.14|12068.14|0
1631266430000|2021-09-10 09:33:50|12069.63|12069.63|12070.51|12070.51|12070.56|12070.56|12069.63|12069.63|0
1631266440000|2021-09-10 09:34:00|12070.68|12070.68|12071.28|12071.28|12071.69|12071.69|12070.68|12070.68|0
1631266450000|2021-09-10 09:34:10|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|0
1631266460000|2021-09-10 09:34:20|12071.23|12071.23|12072.24|12072.24|12072.24|12072.24|12071.23|12071.23|0
1631266530000|2021-09-10 09:35:30|12073.06|12073.06|12073.47|12073.47|12073.47|12073.47|12073.06|12073.06|0
1631266540000|2021-09-10 09:35:40|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|12072.46|0
1631266560000|2021-09-10 09:36:00|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|12072.89|0
1631266570000|2021-09-10 09:36:10|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|0
1631266580000|2021-09-10 09:36:20|12071.45|12071.45|12071.45|12071.45|12071.45|12071.45|12071.45|12071.45|0
1631266590000|2021-09-10 09:36:30|12071.23|12071.23|12071.01|12071.01|12071.23|12071.23|12071.01|12071.01|0
1631266610000|2021-09-10 09:36:50|12070.86|12070.86|12071.17|12071.17|12071.17|12071.17|12070.86|12070.86|0
1631266620000|2021-09-10 09:37:00|12071.01|12071.01|12071.32|12071.32|12071.32|12071.32|12071.01|12071.01|0
1631266640000|2021-09-10 09:37:20|12070.09|12070.09|12070.09|12070.09|12070.09|12070.09|12070.09|12070.09|0
1631266650000|2021-09-10 09:37:30|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|0
1631266660000|2021-09-10 09:37:40|12070.02|12070.02|12069.8|12069.8|12070.02|12070.02|12069.8|12069.8|0
1631266670000|2021-09-10 09:37:50|12068.57|12068.57|12068.57|12068.57|12068.57|12068.57|12068.57|12068.57|0
1631266690000|2021-09-10 09:38:10|12069.09|12069.09|12069.35|12069.35|12069.35|12069.35|12068.55|12068.55|0
1631266710000|2021-09-10 09:38:30|12069.18|12069.18|12069.18|12069.18|12069.18|12069.18|12069.18|12069.18|0
1631266720000|2021-09-10 09:38:40|12069.4|12069.4|12068.06|12068.06|12069.4|12069.4|12068.06|12068.06|0
1631266740000|2021-09-10 09:39:00|12067.93|12067.93|12068.06|12068.06|12068.06|12068.06|12067.67|12067.67|0
1631266750000|2021-09-10 09:39:10|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|12068.19|0
1631266760000|2021-09-10 09:39:20|12068.36|12068.36|12068.36|12068.36|12068.36|12068.36|12068.36|12068.36|0
1631266800000|2021-09-10 09:40:00|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|12069.59|0
1631266840000|2021-09-10 09:40:40|12070.03|12070.03|12068.02|12068.02|12070.03|12070.03|12068.02|12068.02|0
1631266860000|2021-09-10 09:41:00|12068.28|12068.28|12068.55|12068.55|12068.55|12068.55|12068.28|12068.28|0
1631266870000|2021-09-10 09:41:10|12068.77|12068.77|12068.34|12068.34|12068.77|12068.77|12068.34|12068.34|0
1631266880000|2021-09-10 09:41:20|12067.93|12067.93|12069.09|12069.09|12069.09|12069.09|12067.93|12067.93|0
1631266890000|2021-09-10 09:41:30|12068.88|12068.88|12068.88|12068.88|12068.88|12068.88|12068.88|12068.88|0
1631266900000|2021-09-10 09:41:40|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|12069.12|0
1631266910000|2021-09-10 09:41:50|12070.12|12070.12|12070.12|12070.12|12070.12|12070.12|12070.12|12070.12|0
1631266920000|2021-09-10 09:42:00|12070.64|12070.64|12070.64|12070.64|12070.64|12070.64|12070.64|12070.64|0
1631266970000|2021-09-10 09:42:50|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|12071.5|0
1631266980000|2021-09-10 09:43:00|12071.72|12071.72|12071.94|12071.94|12071.94|12071.94|12071.72|12071.72|0
1631267030000|2021-09-10 09:43:50|12071.67|12071.67|12071.77|12071.77|12071.94|12071.94|12071.67|12071.67|0
1631267040000|2021-09-10 09:44:00|12071.23|12071.23|12071.93|12071.93|12071.93|12071.93|12071.23|12071.23|0
1631267070000|2021-09-10 09:44:30|12071.67|12071.67|12071.54|12071.54|12071.67|12071.67|12071.54|12071.54|0
1631267120000|2021-09-10 09:45:20|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|0
1631267140000|2021-09-10 09:45:40|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|0
1631267160000|2021-09-10 09:46:00|12072.86|12072.86|12079.7|12079.7|12079.7|12079.7|12072.86|12072.86|0
1631267170000|2021-09-10 09:46:10|12080.52|12080.52|12082.06|12082.06|12082.06|12082.06|12080.52|12080.52|0
1631267180000|2021-09-10 09:46:20|12082.27|12082.27|12082.27|12082.27|12082.27|12082.27|12082.27|12082.27|0
1631267200000|2021-09-10 09:46:40|12082.44|12082.44|12082.44|12082.44|12082.44|12082.44|12082.44|12082.44|0
1631267210000|2021-09-10 09:46:50|12082.96|12082.96|12082.79|12082.79|12083.31|12083.31|12082.79|12082.79|0
1631267220000|2021-09-10 09:47:00|12082.28|12082.28|12082.09|12082.09|12082.28|12082.28|12082.09|12082.09|0
1631267240000|2021-09-10 09:47:20|12082.07|12082.07|12082.16|12082.16|12082.16|12082.16|12082.07|12082.07|0
1631267250000|2021-09-10 09:47:30|12081.77|12081.77|12081.76|12081.76|12081.84|12081.84|12081.58|12081.58|0
1631267280000|2021-09-10 09:48:00|12082.03|12082.03|12082.03|12082.03|12082.03|12082.03|12082.03|12082.03|0
1631267290000|2021-09-10 09:48:10|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|12080.02|0
1631267300000|2021-09-10 09:48:20|12079.59|12079.59|12079.59|12079.59|12079.59|12079.59|12079.59|12079.59|0
1631267310000|2021-09-10 09:48:30|12080|12080|12082.42|12082.42|12082.42|12082.42|12080|12080|0
1631267320000|2021-09-10 09:48:40|12081.98|12081.98|12081.98|12081.98|12081.98|12081.98|12081.98|12081.98|0
1631267330000|2021-09-10 09:48:50|12082.14|12082.14|12082.22|12082.22|12082.22|12082.22|12082.14|12082.14|0
1631267340000|2021-09-10 09:49:00|12082|12082|12082.22|12082.22|12082.22|12082.22|12082|12082|0
1631267360000|2021-09-10 09:49:20|12082.35|12082.35|12082.35|12082.35|12082.35|12082.35|12082.35|12082.35|0
1631267380000|2021-09-10 09:49:40|12082.57|12082.57|12083|12083|12083|12083|12082.57|12082.57|0
1631267400000|2021-09-10 09:50:00|12083.17|12083.17|12083.17|12083.17|12083.17|12083.17|12083.17|12083.17|0
1631267410000|2021-09-10 09:50:10|12083.34|12083.34|12083.58|12083.58|12083.58|12083.58|12083.34|12083.34|0
1631267420000|2021-09-10 09:50:20|12083.37|12083.37|12083.37|12083.37|12083.37|12083.37|12083.37|12083.37|0
1631267430000|2021-09-10 09:50:30|12083.64|12083.64|12083.85|12083.85|12083.85|12083.85|12083.64|12083.64|0
1631267460000|2021-09-10 09:51:00|12084.21|12084.21|12084.21|12084.21|12084.21|12084.21|12084.21|12084.21|0
1631267480000|2021-09-10 09:51:20|12083.99|12083.99|12084.24|12084.24|12084.24|12084.24|12083.99|12083.99|0
1631267500000|2021-09-10 09:51:40|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|0
1631267520000|2021-09-10 09:52:00|12081.96|12081.96|12081.96|12081.96|12081.96|12081.96|12081.96|12081.96|0
1631267530000|2021-09-10 09:52:10|12082.62|12082.62|12082.29|12082.29|12082.62|12082.62|12082.29|12082.29|0
1631267540000|2021-09-10 09:52:20|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|12082.55|0
1631267550000|2021-09-10 09:52:30|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|12081.32|0
1631267560000|2021-09-10 09:52:40|12081.45|12081.45|12081.45|12081.45|12081.45|12081.45|12081.45|12081.45|0
1631267580000|2021-09-10 09:53:00|12081.05|12081.05|12081.2|12081.2|12081.2|12081.2|12081.05|12081.05|0
1631267640000|2021-09-10 09:54:00|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|12081.55|0
1631267670000|2021-09-10 09:54:30|12081.16|12081.16|12083.17|12083.17|12083.17|12083.17|12081.16|12081.16|0
1631267680000|2021-09-10 09:54:40|12083.04|12083.04|12083.17|12083.17|12083.17|12083.17|12083.04|12083.04|0
1631267690000|2021-09-10 09:54:50|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|12083.3|0
1631267700000|2021-09-10 09:55:00|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|0
1631267740000|2021-09-10 09:55:40|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|12083.53|0
1631267750000|2021-09-10 09:55:50|12083.94|12083.94|12082.52|12082.52|12084.15|12084.15|12082.52|12082.52|0
1631267760000|2021-09-10 09:56:00|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|12083.24|0
1631267780000|2021-09-10 09:56:20|12083.59|12083.59|12083.59|12083.59|12083.59|12083.59|12083.59|12083.59|0
1631267790000|2021-09-10 09:56:30|12083.44|12083.44|12084.67|12084.67|12084.67|12084.67|12083.44|12083.44|0
1631267800000|2021-09-10 09:56:40|12084.27|12084.27|12083.69|12083.69|12084.27|12084.27|12083.04|12083.04|0
1631267830000|2021-09-10 09:57:10|12083.45|12083.45|12083.45|12083.45|12083.45|12083.45|12083.45|12083.45|0
1631267840000|2021-09-10 09:57:20|12083.72|12083.72|12083.72|12083.72|12083.72|12083.72|12083.72|12083.72|0
1631267930000|2021-09-10 09:58:50|12082.36|12082.36|12082.17|12082.17|12082.36|12082.36|12082.17|12082.17|0
1631267950000|2021-09-10 09:59:10|12081.81|12081.81|12081.57|12081.57|12081.81|12081.81|12081.33|12081.33|0
1631267990000|2021-09-10 09:59:50|12081.41|12081.41|12081.41|12081.41|12081.41|12081.41|12081.41|12081.41|0
1631268000000|2021-09-10 10:00:00|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|0
1631268010000|2021-09-10 10:00:10|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|0
1631268030000|2021-09-10 10:00:30|12081.05|12081.05|12081.05|12081.05|12081.05|12081.05|12081.05|12081.05|0
1631268040000|2021-09-10 10:00:40|12079.82|12079.82|12081.83|12081.83|12081.83|12081.83|12079.82|12079.82|0
1631268060000|2021-09-10 10:01:00|12082.35|12082.35|12084.1|12084.1|12084.1|12084.1|12082.35|12082.35|0
1631268090000|2021-09-10 10:01:30|12083.64|12083.64|12084.87|12084.87|12084.87|12084.87|12083.64|12083.64|0
1631268100000|2021-09-10 10:01:40|12085.08|12085.08|12084.75|12084.75|12085.08|12085.08|12084.75|12084.75|0
1631268120000|2021-09-10 10:02:00|12084.53|12084.53|12084.44|12084.44|12084.53|12084.53|12084.44|12084.44|0
1631268130000|2021-09-10 10:02:10|12083.62|12083.62|12083.78|12083.78|12083.78|12083.78|12083.62|12083.62|0
1631268160000|2021-09-10 10:02:40|12083.93|12083.93|12083.93|12083.93|12083.93|12083.93|12083.93|12083.93|0
1631268170000|2021-09-10 10:02:50|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|12083.69|0
1631268180000|2021-09-10 10:03:00|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|0
1631268200000|2021-09-10 10:03:20|12086.03|12086.03|12086.03|12086.03|12086.03|12086.03|12086.03|12086.03|0
1631268250000|2021-09-10 10:04:10|12086.25|12086.25|12086.25|12086.25|12086.25|12086.25|12086.25|12086.25|0
1631268260000|2021-09-10 10:04:20|12086.42|12086.42|12086.63|12086.63|12086.63|12086.63|12086.42|12086.42|0
1631268300000|2021-09-10 10:05:00|12086.42|12086.42|12086.68|12086.68|12086.68|12086.68|12086.42|12086.42|0
1631268320000|2021-09-10 10:05:20|12086.42|12086.42|12086.42|12086.42|12086.42|12086.42|12086.42|12086.42|0
1631268360000|2021-09-10 10:06:00|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|12086.55|0
1631268380000|2021-09-10 10:06:20|12086.14|12086.14|12086.57|12086.57|12086.57|12086.57|12086.14|12086.14|0
1631268420000|2021-09-10 10:07:00|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|0
1631268440000|2021-09-10 10:07:20|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|12085.75|0
1631268450000|2021-09-10 10:07:30|12086.46|12086.46|12086.46|12086.46|12086.46|12086.46|12086.46|12086.46|0
1631268480000|2021-09-10 10:08:00|12087.69|12087.69|12087.69|12087.69|12088.92|12088.92|12087.69|12087.69|0
1631268490000|2021-09-10 10:08:10|12086.46|12086.46|12086.46|12086.46|12086.46|12086.46|12086.46|12086.46|0
1631268500000|2021-09-10 10:08:20|12084.45|12084.45|12084.79|12084.79|12084.79|12084.79|12084.45|12084.45|0
1631268520000|2021-09-10 10:08:40|12084.95|12084.95|12084.95|12084.95|12084.95|12084.95|12084.95|12084.95|0
1631268530000|2021-09-10 10:08:50|12083.72|12083.72|12082.49|12082.49|12083.72|12083.72|12082.49|12082.49|0
1631268560000|2021-09-10 10:09:20|12081.26|12081.26|12082.34|12082.34|12082.34|12082.34|12081.26|12081.26|0
1631268610000|2021-09-10 10:10:10|12082.1|12082.1|12082.1|12082.1|12082.1|12082.1|12082.1|12082.1|0
1631268620000|2021-09-10 10:10:20|12082.46|12082.46|12082.46|12082.46|12082.46|12082.46|12082.46|12082.46|0
1631268630000|2021-09-10 10:10:30|12082.87|12082.87|12082.87|12082.87|12082.87|12082.87|12082.87|12082.87|0
1631268640000|2021-09-10 10:10:40|12083.27|12083.27|12083.68|12083.68|12083.68|12083.68|12083.27|12083.27|0
1631268660000|2021-09-10 10:11:00|12083.27|12083.27|12083.27|12083.27|12083.27|12083.27|12083.27|12083.27|0
1631268670000|2021-09-10 10:11:10|12083.49|12083.49|12083.73|12083.73|12083.73|12083.73|12083.49|12083.49|0
1631268700000|2021-09-10 10:11:40|12083.95|12083.95|12086.96|12086.96|12086.96|12086.96|12083.95|12083.95|0
1631268710000|2021-09-10 10:11:50|12086.55|12086.55|12086.79|12086.79|12086.79|12086.79|12086.55|12086.55|0
1631268720000|2021-09-10 10:12:00|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|0
1631268790000|2021-09-10 10:13:10|12085.57|12085.57|12085.57|12085.57|12085.57|12085.57|12085.57|12085.57|0
1631268830000|2021-09-10 10:13:50|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|0
1631268840000|2021-09-10 10:14:00|12086.37|12086.37|12087.38|12087.38|12087.38|12087.38|12086.37|12086.37|0
1631268900000|2021-09-10 10:15:00|12088.38|12088.38|12088.38|12088.38|12088.38|12088.38|12088.38|12088.38|0
1631268910000|2021-09-10 10:15:10|12088.12|12088.12|12088.12|12088.12|12088.12|12088.12|12088.12|12088.12|0
1631268960000|2021-09-10 10:16:00|12088.38|12088.38|12088.38|12088.38|12088.38|12088.38|12088.38|12088.38|0
1631268970000|2021-09-10 10:16:10|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|12089.61|0
1631269000000|2021-09-10 10:16:40|12089.87|12089.87|12089.87|12089.87|12089.87|12089.87|12089.56|12089.56|0
1631269010000|2021-09-10 10:16:50|12089.91|12089.91|12089.91|12089.91|12089.91|12089.91|12089.91|12089.91|0
1631269030000|2021-09-10 10:17:10|12091.14|12091.14|12092.37|12092.37|12092.37|12092.37|12091.14|12091.14|0
1631269040000|2021-09-10 10:17:20|12093.19|12093.19|12094.6|12094.6|12094.6|12094.6|12093.19|12093.19|0
1631269050000|2021-09-10 10:17:30|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|12093.6|0
1631269080000|2021-09-10 10:18:00|12093.81|12093.81|12096.48|12096.48|12096.48|12096.48|12093.81|12093.81|0
1631269090000|2021-09-10 10:18:10|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|0
1631269110000|2021-09-10 10:18:30|12097.04|12097.04|12097.29|12097.29|12097.29|12097.29|12097.04|12097.04|0
1631269120000|2021-09-10 10:18:40|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|0
1631269130000|2021-09-10 10:18:50|12098|12098|12098.06|12098.06|12098.06|12098.06|12098|12098|0
1631269150000|2021-09-10 10:19:10|12098.27|12098.27|12098.32|12098.32|12098.32|12098.32|12098.27|12098.27|0
1631269160000|2021-09-10 10:19:20|12098.56|12098.56|12099.57|12099.57|12099.57|12099.57|12098.56|12098.56|0
1631269170000|2021-09-10 10:19:30|12099.8|12099.8|12099.8|12099.8|12099.88|12099.88|12099.8|12099.8|0
1631269180000|2021-09-10 10:19:40|12100.02|12100.02|12099.02|12099.02|12100.02|12100.02|12099.02|12099.02|0
1631269200000|2021-09-10 10:20:00|12099.53|12099.53|12100.22|12100.22|12100.22|12100.22|12099.53|12099.53|0
1631269230000|2021-09-10 10:20:30|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|12101.22|0
1631269240000|2021-09-10 10:20:40|12099.99|12099.99|12098.55|12098.55|12099.99|12099.99|12098.55|12098.55|0
1631269260000|2021-09-10 10:21:00|12098.33|12098.33|12098.39|12098.39|12098.55|12098.55|12098.33|12098.33|0
1631269280000|2021-09-10 10:21:20|12099.62|12099.62|12099.62|12099.62|12099.62|12099.62|12099.62|12099.62|0
1631269320000|2021-09-10 10:22:00|12100.62|12100.62|12100.09|12100.09|12100.62|12100.62|12100.09|12100.09|0
1631269330000|2021-09-10 10:22:10|12099.82|12099.82|12098|12098|12099.82|12099.82|12098|12098|0
1631269350000|2021-09-10 10:22:30|12098.15|12098.15|12101.17|12101.17|12101.17|12101.17|12098.15|12098.15|0
1631269370000|2021-09-10 10:22:50|12099.94|12099.94|12100.4|12100.4|12100.4|12100.4|12099.94|12099.94|0
1631269390000|2021-09-10 10:23:10|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|12101.4|0
1631269420000|2021-09-10 10:23:40|12100.17|12100.17|12099.7|12099.7|12100.17|12100.17|12099.7|12099.7|0
1631269430000|2021-09-10 10:23:50|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|0
1631269460000|2021-09-10 10:24:20|12099.13|12099.13|12099.13|12099.13|12099.13|12099.13|12099.13|12099.13|0
1631269470000|2021-09-10 10:24:30|12098.91|12098.91|12098.91|12098.91|12098.91|12098.91|12098.91|12098.91|0
1631269480000|2021-09-10 10:24:40|12099.09|12099.09|12098.87|12098.87|12099.09|12099.09|12098.87|12098.87|0
1631269490000|2021-09-10 10:24:50|12100.1|12100.1|12100.1|12100.1|12100.1|12100.1|12100.1|12100.1|0
1631269500000|2021-09-10 10:25:00|12103.11|12103.11|12101.1|12101.1|12103.11|12103.11|12101.1|12101.1|0
1631269560000|2021-09-10 10:26:00|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|0
1631269570000|2021-09-10 10:26:10|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|0
1631269610000|2021-09-10 10:26:50|12103.46|12103.46|12103.47|12103.47|12103.63|12103.63|12103.46|12103.46|0
1631269620000|2021-09-10 10:27:00|12103|12103|12103|12103|12103|12103|12103|12103|0
1631269640000|2021-09-10 10:27:20|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|12102.79|0
1631269650000|2021-09-10 10:27:30|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|12103.27|0
1631269670000|2021-09-10 10:27:50|12102.27|12102.27|12102.27|12102.27|12102.27|12102.27|12102.27|12102.27|0
1631269680000|2021-09-10 10:28:00|12101.79|12101.79|12101.79|12101.79|12101.79|12101.79|12101.79|12101.79|0
1631269740000|2021-09-10 10:29:00|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|12101.55|0
1631269800000|2021-09-10 10:30:00|12101.14|12101.14|12101.46|12101.46|12101.46|12101.46|12101.14|12101.14|0
1631269830000|2021-09-10 10:30:30|12101.66|12101.66|12101.51|12101.51|12101.66|12101.66|12101.51|12101.51|0
1631269840000|2021-09-10 10:30:40|12100.5|12100.5|12102.51|12102.51|12102.51|12102.51|12100.5|12100.5|0
1631269860000|2021-09-10 10:31:00|12102.3|12102.3|12102.3|12102.3|12102.3|12102.3|12102.3|12102.3|0
1631269880000|2021-09-10 10:31:20|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|12101.94|0
1631269920000|2021-09-10 10:32:00|12100.94|12100.94|12100.94|12100.94|12100.94|12100.94|12100.94|12100.94|0
1631269930000|2021-09-10 10:32:10|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|0
1631269940000|2021-09-10 10:32:20|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|12101.73|0
1631269970000|2021-09-10 10:32:50|12102.13|12102.13|12102.28|12102.28|12102.28|12102.28|12102.13|12102.13|0
1631269980000|2021-09-10 10:33:00|12101.05|12101.05|12101.05|12101.05|12101.05|12101.05|12101.05|12101.05|0
1631270000000|2021-09-10 10:33:20|12100.81|12100.81|12097.44|12097.44|12100.81|12100.81|12097.44|12097.44|0
1631270010000|2021-09-10 10:33:30|12097.23|12097.23|12096.22|12096.22|12097.23|12097.23|12096.22|12096.22|0
1631270020000|2021-09-10 10:33:40|12094.99|12094.99|12095.33|12095.33|12097|12097|12094.99|12094.99|0
1631270040000|2021-09-10 10:34:00|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|0
1631270050000|2021-09-10 10:34:10|12094.68|12094.68|12094.68|12094.68|12094.68|12094.68|12094.68|12094.68|0
1631270060000|2021-09-10 10:34:20|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|12095.68|0
1631270070000|2021-09-10 10:34:30|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|12095.34|0
1631270110000|2021-09-10 10:35:10|12096.35|12096.35|12095.96|12095.96|12096.35|12096.35|12095.96|12095.96|0
1631270120000|2021-09-10 10:35:20|12097.97|12097.97|12097.8|12097.8|12097.97|12097.97|12097.8|12097.8|0
1631270160000|2021-09-10 10:36:00|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|12098.07|0
1631270190000|2021-09-10 10:36:30|12098.23|12098.23|12098.23|12098.23|12098.23|12098.23|12098.23|12098.23|0
1631270240000|2021-09-10 10:37:20|12098.02|12098.02|12097.59|12097.59|12098.02|12098.02|12097.59|12097.59|0
1631270250000|2021-09-10 10:37:30|12097.67|12097.67|12097.07|12097.07|12097.67|12097.67|12097.07|12097.07|0
1631270280000|2021-09-10 10:38:00|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|12098.3|0
1631270310000|2021-09-10 10:38:30|12097.94|12097.94|12097.13|12097.13|12097.94|12097.94|12097.13|12097.13|0
1631270340000|2021-09-10 10:39:00|12096.91|12096.91|12096.91|12096.91|12096.91|12096.91|12096.91|12096.91|0
1631270350000|2021-09-10 10:39:10|12096.52|12096.52|12096.65|12096.65|12096.65|12096.65|12096.52|12096.52|0
1631270370000|2021-09-10 10:39:30|12096.98|12096.98|12096.98|12096.98|12096.98|12096.98|12096.98|12096.98|0
1631270390000|2021-09-10 10:39:50|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|0
1631270400000|2021-09-10 10:40:00|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|0
1631270410000|2021-09-10 10:40:10|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|12095.81|0
1631270430000|2021-09-10 10:40:30|12095.94|12095.94|12095.94|12095.94|12095.94|12095.94|12095.94|12095.94|0
1631270460000|2021-09-10 10:41:00|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|12096.95|0
1631270560000|2021-09-10 10:42:40|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|0
1631270590000|2021-09-10 10:43:10|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|12095.77|0
1631270600000|2021-09-10 10:43:20|12095.55|12095.55|12095.12|12095.12|12095.55|12095.55|12095.12|12095.12|0
1631270630000|2021-09-10 10:43:50|12094.78|12094.78|12094.54|12094.54|12094.95|12094.95|12094.54|12094.54|0
1631270640000|2021-09-10 10:44:00|12093.54|12093.54|12093.95|12093.95|12093.95|12093.95|12093.54|12093.54|0
1631270650000|2021-09-10 10:44:10|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|12094.16|0
1631270670000|2021-09-10 10:44:30|12094.4|12094.4|12094.4|12094.4|12094.4|12094.4|12094.4|12094.4|0
1631270680000|2021-09-10 10:44:40|12095.41|12095.41|12095.41|12095.41|12095.41|12095.41|12095.41|12095.41|0
1631270690000|2021-09-10 10:44:50|12095.61|12095.61|12095.71|12095.71|12095.71|12095.71|12095.61|12095.61|0
1631270710000|2021-09-10 10:45:10|12096.49|12096.49|12096.49|12096.49|12096.49|12096.49|12096.49|12096.49|0
1631270720000|2021-09-10 10:45:20|12096.29|12096.29|12096.29|12096.29|12096.29|12096.29|12096.29|12096.29|0
1631270740000|2021-09-10 10:45:40|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|0
1631270760000|2021-09-10 10:46:00|12096.41|12096.41|12095.4|12095.4|12096.41|12096.41|12095.4|12095.4|0
1631270770000|2021-09-10 10:46:10|12095.57|12095.57|12095.74|12095.74|12095.74|12095.74|12095.57|12095.57|0
1631270790000|2021-09-10 10:46:30|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|0
1631270810000|2021-09-10 10:46:50|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|12097.14|0
1631270820000|2021-09-10 10:47:00|12096.79|12096.79|12096.79|12096.79|12096.79|12096.79|12096.79|12096.79|0
1631270830000|2021-09-10 10:47:10|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|0
1631270890000|2021-09-10 10:48:10|12094.55|12094.55|12094.55|12094.55|12094.55|12094.55|12094.55|12094.55|0
1631270910000|2021-09-10 10:48:30|12094.99|12094.99|12095.2|12095.2|12095.2|12095.2|12094.99|12094.99|0
1631270920000|2021-09-10 10:48:40|12095.42|12095.42|12095.65|12095.65|12095.65|12095.65|12095.42|12095.42|0
1631270930000|2021-09-10 10:48:50|12095.48|12095.48|12095.48|12095.48|12095.48|12095.48|12095.48|12095.48|0
1631270940000|2021-09-10 10:49:00|12095.27|12095.27|12094.83|12094.83|12095.27|12095.27|12094.83|12094.83|0
1631270960000|2021-09-10 10:49:20|12094.7|12094.7|12094.78|12094.78|12094.78|12094.78|12094.7|12094.7|0
1631270970000|2021-09-10 10:49:30|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|12094.61|0
1631270980000|2021-09-10 10:49:40|12094.85|12094.85|12095.02|12095.02|12095.02|12095.02|12094.85|12094.85|0
1631270990000|2021-09-10 10:49:50|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|0
1631271050000|2021-09-10 10:50:50|12094.7|12094.7|12094.7|12094.7|12094.7|12094.7|12094.7|12094.7|0
1631271060000|2021-09-10 10:51:00|12093.7|12093.7|12093.7|12093.7|12093.7|12093.7|12093.7|12093.7|0
1631271080000|2021-09-10 10:51:20|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|0
1631271100000|2021-09-10 10:51:40|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|0
1631271110000|2021-09-10 10:51:50|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|0
1631271120000|2021-09-10 10:52:00|12094.12|12094.12|12093.9|12093.9|12094.12|12094.12|12093.9|12093.9|0
1631271130000|2021-09-10 10:52:10|12093.77|12093.77|12093.9|12093.9|12093.9|12093.9|12093.77|12093.77|0
1631271140000|2021-09-10 10:52:20|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|12094.91|0
1631271220000|2021-09-10 10:53:40|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|12094.78|0
1631271230000|2021-09-10 10:53:50|12094.7|12094.7|12094.7|12094.7|12094.7|12094.7|12094.7|12094.7|0
1631271280000|2021-09-10 10:54:40|12096.93|12096.93|12096.93|12096.93|12096.93|12096.93|12096.93|12096.93|0
1631271310000|2021-09-10 10:55:10|12098.16|12098.16|12099.39|12099.39|12099.39|12099.39|12098.16|12098.16|0
1631271320000|2021-09-10 10:55:20|12099.24|12099.24|12099.24|12099.24|12099.24|12099.24|12099.24|12099.24|0
1631271330000|2021-09-10 10:55:30|12099.45|12099.45|12099.02|12099.02|12099.45|12099.45|12099.02|12099.02|0
1631271350000|2021-09-10 10:55:50|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|0
1631271360000|2021-09-10 10:56:00|12098.94|12098.94|12098.94|12098.94|12098.94|12098.94|12098.94|12098.94|0
1631271390000|2021-09-10 10:56:30|12097.93|12097.93|12096.29|12096.29|12097.93|12097.93|12096.29|12096.29|0
1631271410000|2021-09-10 10:56:50|12097.3|12097.3|12097.3|12097.3|12097.3|12097.3|12097.3|12097.3|0
1631271430000|2021-09-10 10:57:10|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|0
1631271440000|2021-09-10 10:57:20|12096.72|12096.72|12096.67|12096.67|12097.13|12097.13|12096.67|12096.67|0
1631271450000|2021-09-10 10:57:30|12097.11|12097.11|12096.89|12096.89|12097.11|12097.11|12096.89|12096.89|0
1631271510000|2021-09-10 10:58:30|12097.26|12097.26|12097.26|12097.26|12097.26|12097.26|12097.26|12097.26|0
1631271530000|2021-09-10 10:58:50|12096.75|12096.75|12096.75|12096.75|12096.75|12096.75|12096.75|12096.75|0
1631271540000|2021-09-10 10:59:00|12095.52|12095.52|12095.52|12095.52|12095.52|12095.52|12095.52|12095.52|0
1631271590000|2021-09-10 10:59:50|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|12094.51|0
1631271610000|2021-09-10 11:00:10|12094.1|12094.1|12094.1|12094.1|12094.1|12094.1|12094.1|12094.1|0
1631271620000|2021-09-10 11:00:20|12093.1|12093.1|12092.93|12092.93|12093.1|12093.1|12092.93|12092.93|0
1631271630000|2021-09-10 11:00:30|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|12092.71|0
1631271640000|2021-09-10 11:00:40|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|12092.49|0
1631271660000|2021-09-10 11:01:00|12091.26|12091.26|12091.26|12091.26|12091.26|12091.26|12091.26|12091.26|0
1631271670000|2021-09-10 11:01:10|12092.27|12092.27|12092.27|12092.27|12092.27|12092.27|12092.27|12092.27|0
1631271680000|2021-09-10 11:01:20|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|12092.14|0
1631271690000|2021-09-10 11:01:30|12091.6|12091.6|12091.87|12091.87|12091.87|12091.87|12091.6|12091.6|0
1631271720000|2021-09-10 11:02:00|12091.7|12091.7|12090.95|12090.95|12091.7|12091.7|12090.95|12090.95|0
1631271730000|2021-09-10 11:02:10|12090.58|12090.58|12090.58|12090.58|12090.58|12090.58|12090.58|12090.58|0
1631271740000|2021-09-10 11:02:20|12091.14|12091.14|12091.14|12091.14|12091.14|12091.14|12091.14|12091.14|0
1631271750000|2021-09-10 11:02:30|12090.91|12090.91|12090.64|12090.64|12090.91|12090.91|12090.64|12090.64|0
1631271760000|2021-09-10 11:02:40|12090.56|12090.56|12090.64|12090.64|12090.78|12090.78|12090.56|12090.56|0
1631271780000|2021-09-10 11:03:00|12089.41|12089.41|12089.38|12089.38|12089.6|12089.6|12089.38|12089.38|0
1631271790000|2021-09-10 11:03:10|12089.21|12089.21|12089.21|12089.21|12089.21|12089.21|12089.21|12089.21|0
1631271800000|2021-09-10 11:03:20|12089.29|12089.29|12089.29|12089.29|12089.29|12089.29|12089.29|12089.29|0
1631271820000|2021-09-10 11:03:40|12089.42|12089.42|12092.44|12092.44|12092.44|12092.44|12089.29|12089.29|0
1631271830000|2021-09-10 11:03:50|12092.18|12092.18|12092.44|12092.44|12092.57|12092.57|12092.18|12092.18|0
1631271860000|2021-09-10 11:04:20|12092.19|12092.19|12092.63|12092.63|12092.63|12092.63|12092.19|12092.19|0
1631271870000|2021-09-10 11:04:30|12092.46|12092.46|12091.1|12091.1|12092.63|12092.63|12090.97|12090.97|0
1631271880000|2021-09-10 11:04:40|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|0
1631271910000|2021-09-10 11:05:10|12090.73|12090.73|12090.73|12090.73|12090.73|12090.73|12090.73|12090.73|0
1631271920000|2021-09-10 11:05:20|12091.26|12091.26|12091.26|12091.26|12091.26|12091.26|12091.26|12091.26|0
1631271940000|2021-09-10 11:05:40|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|12091.78|0
1631271960000|2021-09-10 11:06:00|12092.01|12092.01|12092.01|12092.01|12092.01|12092.01|12092.01|12092.01|0
1631272090000|2021-09-10 11:08:10|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|12092.39|0
1631272110000|2021-09-10 11:08:30|12093.39|12093.39|12093.39|12093.39|12093.39|12093.39|12093.39|12093.39|0
1631272130000|2021-09-10 11:08:50|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|12093.47|0
1631272150000|2021-09-10 11:09:10|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|0
1631272200000|2021-09-10 11:10:00|12092.96|12092.96|12092.96|12092.96|12092.96|12092.96|12092.96|12092.96|0
1631272220000|2021-09-10 11:10:20|12094.19|12094.19|12094.19|12094.19|12094.19|12094.19|12094.19|12094.19|0
1631272230000|2021-09-10 11:10:30|12092.96|12092.96|12092.96|12092.96|12092.96|12092.96|12092.96|12092.96|0
1631272240000|2021-09-10 11:10:40|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|0
1631272250000|2021-09-10 11:10:50|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|12092.48|0
1631272260000|2021-09-10 11:11:00|12092.64|12092.64|12093.05|12093.05|12093.05|12093.05|12092.64|12092.64|0
1631272270000|2021-09-10 11:11:10|12093.13|12093.13|12092.72|12092.72|12093.13|12093.13|12092.72|12092.72|0
1631272300000|2021-09-10 11:11:40|12092.56|12092.56|12092.56|12092.56|12092.56|12092.56|12092.56|12092.56|0
1631272320000|2021-09-10 11:12:00|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|12092.92|0
1631272350000|2021-09-10 11:12:30|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|0
1631272360000|2021-09-10 11:12:40|12093.05|12093.05|12092.84|12092.84|12093.05|12093.05|12092.84|12092.84|0
1631272370000|2021-09-10 11:12:50|12093.27|12093.27|12093.27|12093.27|12093.49|12093.49|12093.27|12093.27|0
1631272380000|2021-09-10 11:13:00|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|0
1631272390000|2021-09-10 11:13:10|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|12092.84|0
1631272400000|2021-09-10 11:13:20|12092.6|12092.6|12092.77|12092.77|12092.77|12092.77|12092.6|12092.6|0
1631272420000|2021-09-10 11:13:40|12093.77|12093.77|12094.78|12094.78|12094.78|12094.78|12093.77|12093.77|0
1631272450000|2021-09-10 11:14:10|12095.05|12095.05|12095.05|12095.05|12095.05|12095.05|12095.05|12095.05|0
1631272500000|2021-09-10 11:15:00|12094.91|12094.91|12091.9|12091.9|12094.91|12094.91|12091.9|12091.9|0
1631272520000|2021-09-10 11:15:20|12092.24|12092.24|12092.24|12092.24|12092.24|12092.24|12092.24|12092.24|0
1631272530000|2021-09-10 11:15:30|12092.07|12092.07|12092.07|12092.07|12092.07|12092.07|12092.07|12092.07|0
1631272540000|2021-09-10 11:15:40|12091.68|12091.68|12091.68|12091.68|12091.68|12091.68|12091.68|12091.68|0
1631272550000|2021-09-10 11:15:50|12091.47|12091.47|12090.48|12090.48|12091.47|12091.47|12090.48|12090.48|0
1631272560000|2021-09-10 11:16:00|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|12089.47|0
1631272570000|2021-09-10 11:16:10|12089.85|12089.85|12089.85|12089.85|12089.85|12089.85|12089.85|12089.85|0
1631272630000|2021-09-10 11:17:10|12090.19|12090.19|12090.19|12090.19|12090.19|12090.19|12090.19|12090.19|0
1631272640000|2021-09-10 11:17:20|12090.02|12090.02|12090.19|12090.19|12090.19|12090.19|12089.85|12089.85|0
1631272680000|2021-09-10 11:18:00|12089.97|12089.97|12089.97|12089.97|12089.97|12089.97|12089.97|12089.97|0
1631272690000|2021-09-10 11:18:10|12090.13|12090.13|12090.29|12090.29|12090.29|12090.29|12089.28|12089.28|0
1631272710000|2021-09-10 11:18:30|12090.12|12090.12|12088.11|12088.11|12090.12|12090.12|12088.11|12088.11|0
1631272790000|2021-09-10 11:19:50|12087.83|12087.83|12087.78|12087.78|12087.83|12087.83|12087.78|12087.78|0
1631272820000|2021-09-10 11:20:20|12088.6|12088.6|12088.6|12088.6|12088.6|12088.6|12088.6|12088.6|0
1631272830000|2021-09-10 11:20:30|12089.83|12089.83|12090.26|12090.26|12090.53|12090.53|12089.83|12089.83|0
1631272850000|2021-09-10 11:20:50|12090.18|12090.18|12090.18|12090.18|12090.18|12090.18|12090.18|12090.18|0
1631272870000|2021-09-10 11:21:10|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|0
1631272890000|2021-09-10 11:21:30|12090.8|12090.8|12090.37|12090.37|12090.8|12090.8|12090.37|12090.37|0
1631272920000|2021-09-10 11:22:00|12090.22|12090.22|12090.44|12090.44|12090.44|12090.44|12090.22|12090.22|0
1631272930000|2021-09-10 11:22:10|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|0
1631272960000|2021-09-10 11:22:40|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|0
1631273020000|2021-09-10 11:23:40|12093.12|12093.12|12093.94|12093.94|12093.94|12093.94|12093.12|12093.12|0
1631273030000|2021-09-10 11:23:50|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|12094.35|0
1631273040000|2021-09-10 11:24:00|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|0
1631273060000|2021-09-10 11:24:20|12095.57|12095.57|12095.57|12095.57|12095.57|12095.57|12095.57|12095.57|0
1631273080000|2021-09-10 11:24:40|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|12095.36|0
1631273100000|2021-09-10 11:25:00|12095.44|12095.44|12095.44|12095.44|12095.44|12095.44|12095.44|12095.44|0
1631273150000|2021-09-10 11:25:50|12095.69|12095.69|12095.69|12095.69|12095.69|12095.69|12095.69|12095.69|0
1631273170000|2021-09-10 11:26:10|12095.5|12095.5|12095.88|12095.88|12095.88|12095.88|12095.5|12095.5|0
1631273210000|2021-09-10 11:26:50|12098.9|12098.9|12097.89|12097.89|12098.9|12098.9|12097.89|12097.89|0
1631273220000|2021-09-10 11:27:00|12098.04|12098.04|12098.2|12098.2|12098.2|12098.2|12098.04|12098.04|0
1631273230000|2021-09-10 11:27:10|12098.14|12098.14|12097.94|12097.94|12098.14|12098.14|12097.94|12097.94|0
1631273290000|2021-09-10 11:28:10|12098.2|12098.2|12097.19|12097.19|12098.2|12098.2|12097.19|12097.19|0
1631273360000|2021-09-10 11:29:20|12097.02|12097.02|12096.85|12096.85|12097.02|12097.02|12096.85|12096.85|0
1631273390000|2021-09-10 11:29:50|12096.81|12096.81|12096.44|12096.44|12096.81|12096.81|12096.44|12096.44|0
1631273400000|2021-09-10 11:30:00|12097.44|12097.44|12097.44|12097.44|12097.44|12097.44|12097.44|12097.44|0
1631273410000|2021-09-10 11:30:10|12097.28|12097.28|12097.28|12097.28|12097.28|12097.28|12097.28|12097.28|0
1631273430000|2021-09-10 11:30:30|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|0
1631273440000|2021-09-10 11:30:40|12097.71|12097.71|12097.71|12097.71|12097.71|12097.71|12097.71|12097.71|0
1631273460000|2021-09-10 11:31:00|12097.41|12097.41|12096.98|12096.98|12097.41|12097.41|12096.98|12096.98|0
1631273520000|2021-09-10 11:32:00|12095.97|12095.97|12095.75|12095.75|12095.97|12095.97|12095.75|12095.75|0
1631273530000|2021-09-10 11:32:10|12095.94|12095.94|12095.57|12095.57|12095.94|12095.94|12095.57|12095.57|0
1631273570000|2021-09-10 11:32:50|12097.58|12097.58|12100.59|12100.59|12101.6|12101.6|12097.58|12097.58|0
1631273580000|2021-09-10 11:33:00|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|0
1631273590000|2021-09-10 11:33:10|12101.43|12101.43|12101.43|12101.43|12101.43|12101.43|12101.43|12101.43|0
1631273600000|2021-09-10 11:33:20|12101.64|12101.64|12102.65|12102.65|12102.65|12102.65|12101.64|12101.64|0
1631273620000|2021-09-10 11:33:40|12103|12103|12103|12103|12103|12103|12103|12103|0
1631273630000|2021-09-10 11:33:50|12103.36|12103.36|12103.21|12103.21|12103.36|12103.36|12103.21|12103.21|0
1631273640000|2021-09-10 11:34:00|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|0
1631273650000|2021-09-10 11:34:10|12103.79|12103.79|12103.79|12103.79|12103.79|12103.79|12103.79|12103.79|0
1631273690000|2021-09-10 11:34:50|12104.06|12104.06|12104.32|12104.32|12104.32|12104.32|12104.06|12104.06|0
1631273700000|2021-09-10 11:35:00|12104.06|12104.06|12104.31|12104.31|12104.36|12104.36|12103.79|12103.79|0
1631273710000|2021-09-10 11:35:10|12105.31|12105.31|12108.17|12108.17|12109.78|12109.78|12105.31|12105.31|0
1631273720000|2021-09-10 11:35:20|12108.39|12108.39|12109.42|12109.42|12109.42|12109.42|12108.34|12108.34|0
1631273730000|2021-09-10 11:35:30|12109.64|12109.64|12110.07|12110.07|12110.07|12110.07|12109.64|12109.64|0
1631273740000|2021-09-10 11:35:40|12110.29|12110.29|12110.64|12110.64|12110.64|12110.64|12110.29|12110.29|0
1631273750000|2021-09-10 11:35:50|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|0
1631273770000|2021-09-10 11:36:10|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|0
1631273790000|2021-09-10 11:36:30|12111.92|12111.92|12111.1|12111.1|12111.92|12111.92|12111.1|12111.1|0
1631273800000|2021-09-10 11:36:40|12110.67|12110.67|12110.67|12110.67|12110.67|12110.67|12110.67|12110.67|0
1631273850000|2021-09-10 11:37:30|12111.67|12111.67|12111.53|12111.53|12111.67|12111.67|12111.53|12111.53|0
1631273860000|2021-09-10 11:37:40|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|0
1631273870000|2021-09-10 11:37:50|12112.2|12112.2|12112.2|12112.2|12112.2|12112.2|12112.2|12112.2|0
1631273880000|2021-09-10 11:38:00|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|12110.97|0
1631273900000|2021-09-10 11:38:20|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|12111.21|0
1631273910000|2021-09-10 11:38:30|12111.42|12111.42|12111.42|12111.42|12111.42|12111.42|12111.42|12111.42|0
1631273920000|2021-09-10 11:38:40|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|12111.2|0
1631273930000|2021-09-10 11:38:50|12110.94|12110.94|12111.94|12111.94|12111.94|12111.94|12110.94|12110.94|0
1631273940000|2021-09-10 11:39:00|12112.3|12112.3|12112.7|12112.7|12112.7|12112.7|12112.3|12112.3|0
1631273950000|2021-09-10 11:39:10|12112.52|12112.52|12113.71|12113.71|12113.71|12113.71|12112.52|12112.52|0
1631273970000|2021-09-10 11:39:30|12114.12|12114.12|12114.88|12114.88|12114.88|12114.88|12114.12|12114.12|0
1631273980000|2021-09-10 11:39:40|12115.89|12115.89|12115.89|12115.89|12115.89|12115.89|12115.89|12115.89|0
1631274010000|2021-09-10 11:40:10|12115.48|12115.48|12115.48|12115.48|12115.48|12115.48|12115.48|12115.48|0
1631274090000|2021-09-10 11:41:30|12115.91|12115.91|12115.91|12115.91|12115.91|12115.91|12115.91|12115.91|0
1631274100000|2021-09-10 11:41:40|12115.48|12115.48|12114.25|12114.25|12115.48|12115.48|12114.25|12114.25|0
1631274120000|2021-09-10 11:42:00|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|0
1631274130000|2021-09-10 11:42:10|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|12113.91|0
1631274180000|2021-09-10 11:43:00|12113.75|12113.75|12112.53|12112.53|12113.75|12113.75|12112.53|12112.53|0
1631274260000|2021-09-10 11:44:20|12112.31|12112.31|12112.31|12112.31|12112.31|12112.31|12112.31|12112.31|0
1631274270000|2021-09-10 11:44:30|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|12112.48|0
1631274280000|2021-09-10 11:44:40|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|0
1631274300000|2021-09-10 11:45:00|12114.44|12114.44|12113.1|12113.1|12114.44|12114.44|12113.02|12113.02|0
1631274310000|2021-09-10 11:45:10|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|0
1631274320000|2021-09-10 11:45:20|12111.57|12111.57|12112.58|12112.58|12112.58|12112.58|12111.57|12111.57|0
1631274330000|2021-09-10 11:45:30|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|0
1631274340000|2021-09-10 11:45:40|12111.17|12111.17|12111.17|12111.17|12111.17|12111.17|12109.64|12109.64|0
1631274350000|2021-09-10 11:45:50|12110.76|12110.76|12110.68|12110.68|12110.76|12110.76|12110.68|12110.68|0
1631274360000|2021-09-10 11:46:00|12109.45|12109.45|12108.44|12108.44|12109.45|12109.45|12108.44|12108.44|0
1631274390000|2021-09-10 11:46:30|12108.27|12108.27|12109.62|12109.62|12109.62|12109.62|12108.27|12108.27|0
1631274420000|2021-09-10 11:47:00|12108.39|12108.39|12108.62|12108.62|12109.62|12109.62|12108.39|12108.39|0
1631274430000|2021-09-10 11:47:10|12107.61|12107.61|12107.39|12107.39|12107.61|12107.61|12107.39|12107.39|0
1631274440000|2021-09-10 11:47:20|12107.18|12107.18|12107.18|12107.18|12107.18|12107.18|12107.18|12107.18|0
1631274450000|2021-09-10 11:47:30|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|12107.39|0
1631274480000|2021-09-10 11:48:00|12107.22|12107.22|12107.22|12107.22|12107.22|12107.22|12107.22|12107.22|0
1631274520000|2021-09-10 11:48:40|12108.23|12108.23|12108.44|12108.44|12108.44|12108.44|12108.23|12108.23|0
1631274550000|2021-09-10 11:49:10|12109.67|12109.67|12111.06|12111.06|12111.06|12111.06|12109.67|12109.67|0
1631274560000|2021-09-10 11:49:20|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|0
1631274570000|2021-09-10 11:49:30|12111.91|12111.91|12111.91|12111.91|12111.91|12111.91|12110.9|12110.9|0
1631274580000|2021-09-10 11:49:40|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|12112.91|0
1631274600000|2021-09-10 11:50:00|12113.07|12113.07|12113.07|12113.07|12113.07|12113.07|12113.07|12113.07|0
1631274610000|2021-09-10 11:50:10|12111.84|12111.84|12112.06|12112.06|12112.06|12112.06|12111.84|12111.84|0
1631274620000|2021-09-10 11:50:20|12112.4|12112.4|12113.63|12113.63|12113.63|12113.63|12112.4|12112.4|0
1631274630000|2021-09-10 11:50:30|12113.8|12113.8|12113.97|12113.97|12113.97|12113.97|12113.8|12113.8|0
1631274640000|2021-09-10 11:50:40|12114.18|12114.18|12114.18|12114.18|12114.18|12114.18|12114.18|12114.18|0
1631274650000|2021-09-10 11:50:50|12114.01|12114.01|12113.87|12113.87|12114.01|12114.01|12113.87|12113.87|0
1631274660000|2021-09-10 11:51:00|12114.87|12114.87|12114.87|12114.87|12114.87|12114.87|12114.87|12114.87|0
1631274670000|2021-09-10 11:51:10|12114.5|12114.5|12114.87|12114.87|12114.87|12114.87|12114.5|12114.5|0
1631274680000|2021-09-10 11:51:20|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|12114.66|0
1631274690000|2021-09-10 11:51:30|12115.66|12115.66|12112.89|12112.89|12115.66|12115.66|12112.89|12112.89|0
1631274720000|2021-09-10 11:52:00|12113.12|12113.12|12112.72|12112.72|12113.12|12113.12|12112.72|12112.72|0
1631274740000|2021-09-10 11:52:20|12112.57|12112.57|12112.57|12112.57|12112.57|12112.57|12112.57|12112.57|0
1631274750000|2021-09-10 11:52:30|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|0
1631274760000|2021-09-10 11:52:40|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|0
1631274780000|2021-09-10 11:53:00|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|0
1631274800000|2021-09-10 11:53:20|12109.58|12109.58|12109.58|12109.58|12109.58|12109.58|12109.58|12109.58|0
1631274820000|2021-09-10 11:53:40|12108.17|12108.17|12107.16|12107.16|12108.17|12108.17|12107.16|12107.16|0
1631274830000|2021-09-10 11:53:50|12106.94|12106.94|12106.77|12106.77|12106.94|12106.94|12106.77|12106.77|0
1631274850000|2021-09-10 11:54:10|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|12106.4|0
1631274870000|2021-09-10 11:54:30|12106.19|12106.19|12105.17|12105.17|12106.4|12106.4|12105.17|12105.17|0
1631274880000|2021-09-10 11:54:40|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|12103.94|0
1631274890000|2021-09-10 11:54:50|12103.67|12103.67|12102.66|12102.66|12103.67|12103.67|12102.66|12102.66|0
1631274900000|2021-09-10 11:55:00|12103.67|12103.67|12105.28|12105.28|12105.28|12105.28|12103.67|12103.67|0
1631274910000|2021-09-10 11:55:10|12105.41|12105.41|12105.41|12105.41|12105.41|12105.41|12105.41|12105.41|0
1631274950000|2021-09-10 11:55:50|12105.82|12105.82|12105.82|12105.82|12105.82|12105.82|12105.82|12105.82|0
1631274960000|2021-09-10 11:56:00|12105.99|12105.99|12106.21|12106.21|12106.21|12106.21|12105.99|12105.99|0
1631274970000|2021-09-10 11:56:10|12106.42|12106.42|12107.65|12107.65|12107.65|12107.65|12106.42|12106.42|0
1631275010000|2021-09-10 11:56:50|12108.66|12108.66|12108.66|12108.66|12108.66|12108.66|12108.66|12108.66|0
1631275030000|2021-09-10 11:57:10|12108.44|12108.44|12109.21|12109.21|12109.21|12109.21|12107.44|12107.44|0
1631275040000|2021-09-10 11:57:20|12108.2|12108.2|12108.61|12108.61|12108.61|12108.61|12108.2|12108.2|0
1631275060000|2021-09-10 11:57:40|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|12108.4|0
1631275090000|2021-09-10 11:58:10|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|12108.75|0
1631275110000|2021-09-10 11:58:30|12109.1|12109.1|12109.46|12109.46|12109.46|12109.46|12109.1|12109.1|0
1631275130000|2021-09-10 11:58:50|12108.45|12108.45|12108.45|12108.45|12108.45|12108.45|12107.45|12107.45|0
1631275140000|2021-09-10 11:59:00|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|12108.56|0
1631275190000|2021-09-10 11:59:50|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|0
1631275200000|2021-09-10 12:00:00|12107.34|12107.34|12107.34|12107.34|12107.34|12107.34|12107.34|12107.34|0
1631275240000|2021-09-10 12:00:40|12106.93|12106.93|12106.23|12106.23|12106.93|12106.93|12105.7|12105.7|0
1631275250000|2021-09-10 12:00:50|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|12105.99|0
1631275300000|2021-09-10 12:01:40|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|12106.21|0
1631275310000|2021-09-10 12:01:50|12105.98|12105.98|12105.98|12105.98|12105.98|12105.98|12105.98|12105.98|0
1631275340000|2021-09-10 12:02:20|12106.21|12106.21|12106.43|12106.43|12106.43|12106.43|12106.21|12106.21|0
1631275350000|2021-09-10 12:02:30|12106.65|12106.65|12106.65|12106.65|12106.65|12106.65|12106.65|12106.65|0
1631275360000|2021-09-10 12:02:40|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|12107.65|0
1631275390000|2021-09-10 12:03:10|12107.83|12107.83|12107.98|12107.98|12107.98|12107.98|12107.83|12107.83|0
1631275420000|2021-09-10 12:03:40|12109.21|12109.21|12109.43|12109.43|12109.43|12109.43|12109.21|12109.21|0
1631275460000|2021-09-10 12:04:20|12109.6|12109.6|12104.57|12104.57|12109.6|12109.6|12104.57|12104.57|0
1631275470000|2021-09-10 12:04:30|12104.22|12104.22|12105.82|12105.82|12105.82|12105.82|12103.81|12103.81|0
1631275480000|2021-09-10 12:04:40|12105.66|12105.66|12105.87|12105.87|12105.87|12105.87|12105.66|12105.66|0
1631275490000|2021-09-10 12:04:50|12105.65|12105.65|12105.44|12105.44|12105.65|12105.65|12105.44|12105.44|0
1631275520000|2021-09-10 12:05:20|12105.27|12105.27|12105.27|12105.27|12105.27|12105.27|12105.27|12105.27|0
1631275550000|2021-09-10 12:05:50|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|0
1631275560000|2021-09-10 12:06:00|12105.7|12105.7|12109.04|12109.04|12109.04|12109.04|12105.7|12105.7|0
1631275570000|2021-09-10 12:06:10|12108.04|12108.04|12107.03|12107.03|12108.04|12108.04|12107.03|12107.03|0
1631275590000|2021-09-10 12:06:30|12107.3|12107.3|12107.65|12107.65|12107.65|12107.65|12107.3|12107.3|0
1631275600000|2021-09-10 12:06:40|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|12108.17|0
1631275610000|2021-09-10 12:06:50|12107.97|12107.97|12107.97|12107.97|12107.97|12107.97|12107.97|12107.97|0
1631275650000|2021-09-10 12:07:30|12107.61|12107.61|12107.61|12107.61|12107.61|12107.61|12107.61|12107.61|0
1631275660000|2021-09-10 12:07:40|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|12107.88|0
1631275700000|2021-09-10 12:08:20|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|0
1631275710000|2021-09-10 12:08:30|12109.14|12109.14|12109.14|12109.14|12109.14|12109.14|12109.14|12109.14|0
1631275720000|2021-09-10 12:08:40|12109.85|12109.85|12109.69|12109.69|12109.85|12109.85|12109.69|12109.69|0
1631275780000|2021-09-10 12:09:40|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|0
1631275800000|2021-09-10 12:10:00|12109.12|12109.12|12109.94|12109.94|12109.94|12109.94|12109.12|12109.12|0
1631275820000|2021-09-10 12:10:20|12109.89|12109.89|12109.89|12109.89|12109.89|12109.89|12109.89|12109.89|0
1631275870000|2021-09-10 12:11:10|12109.83|12109.83|12109.62|12109.62|12109.83|12109.83|12109.62|12109.62|0
1631275890000|2021-09-10 12:11:30|12109.58|12109.58|12109.3|12109.3|12109.58|12109.58|12109.03|12109.03|0
1631275900000|2021-09-10 12:11:40|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|12110.3|0
1631275920000|2021-09-10 12:12:00|12111.09|12111.09|12112.31|12112.31|12112.31|12112.31|12111.09|12111.09|0
1631275930000|2021-09-10 12:12:10|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|0
1631275950000|2021-09-10 12:12:30|12113.18|12113.18|12113.18|12113.18|12113.18|12113.18|12113.18|12113.18|0
1631275960000|2021-09-10 12:12:40|12113.9|12113.9|12113.9|12113.9|12113.9|12113.9|12113.9|12113.9|0
1631275980000|2021-09-10 12:13:00|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|0
1631275990000|2021-09-10 12:13:10|12113.9|12113.9|12115.26|12115.26|12115.26|12115.26|12113.9|12113.9|0
1631276040000|2021-09-10 12:14:00|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|12115.61|0
1631276070000|2021-09-10 12:14:30|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|12116.15|0
1631276130000|2021-09-10 12:15:30|12115.14|12115.14|12116.15|12116.15|12116.15|12116.15|12115.14|12115.14|0
1631276150000|2021-09-10 12:15:50|12116.1|12116.1|12116.15|12116.15|12116.15|12116.15|12116.1|12116.1|0
1631276160000|2021-09-10 12:16:00|12115.14|12115.14|12115.99|12115.99|12116.15|12116.15|12115.14|12115.14|0
1631276170000|2021-09-10 12:16:10|12116.21|12116.21|12116.6|12116.6|12116.6|12116.6|12116.04|12116.04|0
1631276180000|2021-09-10 12:16:20|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|12117.61|0
1631276190000|2021-09-10 12:16:30|12117.82|12117.82|12118.47|12118.47|12118.47|12118.47|12117.82|12117.82|0
1631276210000|2021-09-10 12:16:50|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|12117.47|0
1631276240000|2021-09-10 12:17:20|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|0
1631276260000|2021-09-10 12:17:40|12117.22|12117.22|12117|12117|12117.22|12117.22|12117|12117|0
1631276270000|2021-09-10 12:17:50|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|0
1631276290000|2021-09-10 12:18:10|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|0
1631276300000|2021-09-10 12:18:20|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|12118.54|0
1631276330000|2021-09-10 12:18:50|12118.97|12118.97|12119.62|12119.62|12119.62|12119.62|12118.97|12118.97|0
1631276340000|2021-09-10 12:19:00|12119.84|12119.84|12119.62|12119.62|12119.84|12119.84|12119.62|12119.62|0
1631276350000|2021-09-10 12:19:10|12119.41|12119.41|12118.4|12118.4|12119.41|12119.41|12118.4|12118.4|0
1631276360000|2021-09-10 12:19:20|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|0
1631276380000|2021-09-10 12:19:40|12119.58|12119.58|12120.14|12120.14|12120.14|12120.14|12119.58|12119.58|0
1631276400000|2021-09-10 12:20:00|12119.71|12119.71|12120.14|12120.14|12120.14|12120.14|12119.71|12119.71|0
1631276410000|2021-09-10 12:20:10|12119.34|12119.34|12120.02|12120.02|12120.02|12120.02|12119.34|12119.34|0
1631276420000|2021-09-10 12:20:20|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|12119.61|0
1631276440000|2021-09-10 12:20:40|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|0
1631276460000|2021-09-10 12:21:00|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|12119.41|0
1631276470000|2021-09-10 12:21:10|12118.87|12118.87|12118.87|12118.87|12118.87|12118.87|12118.87|12118.87|0
1631276480000|2021-09-10 12:21:20|12118.85|12118.85|12118.85|12118.85|12118.85|12118.85|12118.85|12118.85|0
1631276500000|2021-09-10 12:21:40|12119.12|12119.12|12119.12|12119.12|12119.12|12119.12|12119.12|12119.12|0
1631276510000|2021-09-10 12:21:50|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|12118.95|0
1631276530000|2021-09-10 12:22:10|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|12118.73|0
1631276550000|2021-09-10 12:22:30|12118.2|12118.2|12118.88|12118.88|12119.2|12119.2|12118.2|12118.2|0
1631276580000|2021-09-10 12:23:00|12118.67|12118.67|12118.75|12118.75|12119.02|12119.02|12118.67|12118.67|0
1631276590000|2021-09-10 12:23:10|12118.53|12118.53|12118.32|12118.32|12118.53|12118.53|12118.32|12118.32|0
1631276620000|2021-09-10 12:23:40|12118.37|12118.37|12118.58|12118.58|12118.58|12118.58|12118.37|12118.37|0
1631276640000|2021-09-10 12:24:00|12118.07|12118.07|12117.3|12117.3|12118.07|12118.07|12116.06|12116.06|0
1631276650000|2021-09-10 12:24:10|12116.3|12116.3|12115.07|12115.07|12116.3|12116.3|12115.07|12115.07|0
1631276660000|2021-09-10 12:24:20|12114.83|12114.83|12114.83|12114.83|12114.83|12114.83|12114.83|12114.83|0
1631276680000|2021-09-10 12:24:40|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|0
1631276700000|2021-09-10 12:25:00|12115.75|12115.75|12116.76|12116.76|12116.76|12116.76|12115.75|12115.75|0
1631276730000|2021-09-10 12:25:30|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|0
1631276740000|2021-09-10 12:25:40|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|0
1631276760000|2021-09-10 12:26:00|12115.15|12115.15|12114.94|12114.94|12115.15|12115.15|12114.94|12114.94|0
1631276800000|2021-09-10 12:26:40|12114.7|12114.7|12114.7|12114.7|12114.7|12114.7|12114.7|12114.7|0
1631276810000|2021-09-10 12:26:50|12114.91|12114.91|12115.56|12115.56|12115.56|12115.56|12114.91|12114.91|0
1631276820000|2021-09-10 12:27:00|12116.21|12116.21|12116.43|12116.43|12116.43|12116.43|12116|12116|0
1631276850000|2021-09-10 12:27:30|12116.65|12116.65|12116.87|12116.87|12116.87|12116.87|12116.65|12116.65|0
1631276860000|2021-09-10 12:27:40|12117.87|12117.87|12117.87|12117.87|12117.87|12117.87|12117.87|12117.87|0
1631276870000|2021-09-10 12:27:50|12117.22|12117.22|12117.2|12117.2|12117.22|12117.22|12116.79|12116.79|0
1631276900000|2021-09-10 12:28:20|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|12116.66|0
1631276920000|2021-09-10 12:28:40|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|0
1631276930000|2021-09-10 12:28:50|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|12116.16|0
1631277030000|2021-09-10 12:30:30|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|0
1631277050000|2021-09-10 12:30:50|12115.91|12115.91|12115.91|12115.91|12115.91|12115.91|12115.91|12115.91|0
1631277080000|2021-09-10 12:31:20|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|0
1631277090000|2021-09-10 12:31:30|12117.33|12117.33|12117.33|12117.33|12117.33|12117.33|12117.33|12117.33|0
1631277110000|2021-09-10 12:31:50|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|12116.32|0
1631277120000|2021-09-10 12:32:00|12116.54|12116.54|12116.32|12116.32|12116.54|12116.54|12116.1|12116.1|0
1631277130000|2021-09-10 12:32:10|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|12116.49|0
1631277140000|2021-09-10 12:32:20|12116.71|12116.71|12116.37|12116.37|12116.71|12116.71|12116.37|12116.37|0
1631277150000|2021-09-10 12:32:30|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|12116.8|0
1631277160000|2021-09-10 12:32:40|12117.6|12117.6|12118.13|12118.13|12118.13|12118.13|12117.6|12117.6|0
1631277170000|2021-09-10 12:32:50|12117.13|12117.13|12117.13|12117.13|12117.13|12117.13|12117.13|12117.13|0
1631277180000|2021-09-10 12:33:00|12116.12|12116.12|12115.89|12115.89|12116.12|12116.12|12115.89|12115.89|0
1631277190000|2021-09-10 12:33:10|12116.89|12116.89|12115.45|12115.45|12116.89|12116.89|12115.45|12115.45|0
1631277200000|2021-09-10 12:33:20|12115.62|12115.62|12115.62|12115.62|12115.62|12115.62|12115.49|12115.49|0
1631277210000|2021-09-10 12:33:30|12115.75|12115.75|12116.98|12116.98|12116.98|12116.98|12115.75|12115.75|0
1631277220000|2021-09-10 12:33:40|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|0
1631277240000|2021-09-10 12:34:00|12117.8|12117.8|12117.43|12117.43|12117.8|12117.8|12117.43|12117.43|0
1631277250000|2021-09-10 12:34:10|12117.38|12117.38|12117.27|12117.27|12117.38|12117.38|12117.27|12117.27|0
1631277280000|2021-09-10 12:34:40|12117.19|12117.19|12117.25|12117.25|12117.25|12117.25|12117.19|12117.19|0
1631277290000|2021-09-10 12:34:50|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|12118.25|0
1631277300000|2021-09-10 12:35:00|12119.26|12119.26|12118.72|12118.72|12119.26|12119.26|12118.72|12118.72|0
1631277310000|2021-09-10 12:35:10|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|0
1631277320000|2021-09-10 12:35:20|12119.75|12119.75|12119.75|12119.75|12119.75|12119.75|12119.75|12119.75|0
1631277330000|2021-09-10 12:35:30|12120.05|12120.05|12120.05|12120.05|12120.05|12120.05|12120.05|12120.05|0
1631277340000|2021-09-10 12:35:40|12119.84|12119.84|12119.84|12119.84|12119.84|12119.84|12119.84|12119.84|0
1631277360000|2021-09-10 12:36:00|12120.66|12120.66|12120.97|12120.97|12120.97|12120.97|12120.66|12120.66|0
1631277410000|2021-09-10 12:36:50|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|0
1631277440000|2021-09-10 12:37:20|12121.08|12121.08|12121.08|12121.08|12121.08|12121.08|12121.08|12121.08|0
1631277450000|2021-09-10 12:37:30|12120.86|12120.86|12120.86|12120.86|12120.86|12120.86|12120.86|12120.86|0
1631277470000|2021-09-10 12:37:50|12118.85|12118.85|12119.86|12119.86|12119.86|12119.86|12118.85|12118.85|0
1631277510000|2021-09-10 12:38:30|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|0
1631277520000|2021-09-10 12:38:40|12119.72|12119.72|12118.9|12118.9|12119.72|12119.72|12118.9|12118.9|0
1631277530000|2021-09-10 12:38:50|12119.12|12119.12|12118.91|12118.91|12119.12|12119.12|12118.91|12118.91|0
1631277540000|2021-09-10 12:39:00|12119.13|12119.13|12119.26|12119.26|12119.26|12119.26|12119.13|12119.13|0
1631277550000|2021-09-10 12:39:10|12118.69|12118.69|12118.84|12118.84|12118.84|12118.84|12118.69|12118.69|0
1631277560000|2021-09-10 12:39:20|12118.98|12118.98|12118.81|12118.81|12118.98|12118.98|12118.81|12118.81|0
1631277570000|2021-09-10 12:39:30|12118.6|12118.6|12118.43|12118.43|12118.6|12118.6|12118.43|12118.43|0
1631277590000|2021-09-10 12:39:50|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|12118.56|0
1631277620000|2021-09-10 12:40:20|12116.55|12116.55|12116.55|12116.55|12116.55|12116.55|12116.55|12116.55|0
1631277630000|2021-09-10 12:40:30|12116.23|12116.23|12116.23|12116.23|12116.23|12116.23|12116.23|12116.23|0
1631277640000|2021-09-10 12:40:40|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|0
1631277660000|2021-09-10 12:41:00|12116.08|12116.08|12116.12|12116.12|12116.21|12116.21|12115.94|12115.94|0
1631277670000|2021-09-10 12:41:10|12117.13|12117.13|12117.33|12117.33|12117.33|12117.33|12117.13|12117.13|0
1631277720000|2021-09-10 12:42:00|12117.74|12117.74|12117.74|12117.74|12117.74|12117.74|12117.74|12117.74|0
1631277770000|2021-09-10 12:42:50|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|0
1631277800000|2021-09-10 12:43:20|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|12119.59|0
1631277810000|2021-09-10 12:43:30|12119.37|12119.37|12119.37|12119.37|12119.37|12119.37|12119.37|12119.37|0
1631277820000|2021-09-10 12:43:40|12120.38|12120.38|12120.38|12120.38|12120.38|12120.38|12120.38|12120.38|0
1631277830000|2021-09-10 12:43:50|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|0
1631277870000|2021-09-10 12:44:30|12120.48|12120.48|12119.48|12119.48|12120.48|12120.48|12119.48|12119.48|0
1631277890000|2021-09-10 12:44:50|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|12119.21|0
1631277970000|2021-09-10 12:46:10|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|12116.85|0
1631277980000|2021-09-10 12:46:20|12116.86|12116.86|12116.62|12116.62|12116.86|12116.86|12116.62|12116.62|0
1631278000000|2021-09-10 12:46:40|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|0
1631278010000|2021-09-10 12:46:50|12116.86|12116.86|12116.05|12116.05|12116.86|12116.86|12116.05|12116.05|0
1631278020000|2021-09-10 12:47:00|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|0
1631278030000|2021-09-10 12:47:10|12116.83|12116.83|12116.83|12116.83|12116.83|12116.83|12116.83|12116.83|0
1631278050000|2021-09-10 12:47:30|12115.82|12115.82|12114.64|12114.64|12115.82|12115.82|12114.64|12114.64|0
1631278060000|2021-09-10 12:47:40|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|0
1631278080000|2021-09-10 12:48:00|12114.05|12114.05|12114.05|12114.05|12114.05|12114.05|12114.05|12114.05|0
1631278090000|2021-09-10 12:48:10|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|12113.04|0
1631278110000|2021-09-10 12:48:30|12112.83|12112.83|12111.82|12111.82|12112.83|12112.83|12111.82|12111.82|0
1631278150000|2021-09-10 12:49:10|12111.65|12111.65|12112.09|12112.09|12112.09|12112.09|12111.65|12111.65|0
1631278160000|2021-09-10 12:49:20|12111.66|12111.66|12111.66|12111.66|12111.66|12111.66|12111.66|12111.66|0
1631278170000|2021-09-10 12:49:30|12111.31|12111.31|12110.88|12110.88|12111.31|12111.31|12110.88|12110.88|0
1631278200000|2021-09-10 12:50:00|12110.07|12110.07|12110.58|12110.58|12110.58|12110.58|12110.07|12110.07|0
1631278230000|2021-09-10 12:50:30|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|12110.15|0
1631278240000|2021-09-10 12:50:40|12109.93|12109.93|12109.93|12109.93|12109.93|12109.93|12109.93|12109.93|0
1631278250000|2021-09-10 12:50:50|12110.37|12110.37|12110.58|12110.58|12110.58|12110.58|12110.22|12110.22|0
1631278260000|2021-09-10 12:51:00|12110.43|12110.43|12110.79|12110.79|12110.79|12110.79|12110.43|12110.43|0
1631278280000|2021-09-10 12:51:20|12111.14|12111.14|12110.14|12110.14|12111.14|12111.14|12110.14|12110.14|0
1631278290000|2021-09-10 12:51:30|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|12109.13|0
1631278310000|2021-09-10 12:51:50|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|12108.13|0
1631278330000|2021-09-10 12:52:10|12108.34|12108.34|12108.7|12108.7|12108.7|12108.7|12108.34|12108.34|0
1631278350000|2021-09-10 12:52:30|12108.91|12108.91|12108.7|12108.7|12108.91|12108.91|12108.7|12108.7|0
1631278360000|2021-09-10 12:52:40|12107.47|12107.47|12107.12|12107.12|12107.47|12107.47|12107.12|12107.12|0
1631278370000|2021-09-10 12:52:50|12106.12|12106.12|12105.78|12105.78|12106.12|12106.12|12105.78|12105.78|0
1631278380000|2021-09-10 12:53:00|12106.42|12106.42|12108.65|12108.65|12108.65|12108.65|12106.42|12106.42|0
1631278390000|2021-09-10 12:53:10|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|12108.3|0
1631278420000|2021-09-10 12:53:40|12108.66|12108.66|12108.9|12108.9|12108.9|12108.9|12108.66|12108.66|0
1631278440000|2021-09-10 12:54:00|12109.25|12109.25|12108.25|12108.25|12109.25|12109.25|12108.25|12108.25|0
1631278480000|2021-09-10 12:54:40|12108.66|12108.66|12108.56|12108.56|12108.66|12108.66|12108.56|12108.56|0
1631278490000|2021-09-10 12:54:50|12108.92|12108.92|12109.27|12109.27|12109.27|12109.27|12108.92|12108.92|0
1631278500000|2021-09-10 12:55:00|12109.01|12109.01|12109.01|12109.01|12109.01|12109.01|12109.01|12109.01|0
1631278520000|2021-09-10 12:55:20|12108.84|12108.84|12108.67|12108.67|12108.84|12108.84|12108.67|12108.67|0
1631278540000|2021-09-10 12:55:40|12110.68|12110.68|12112.31|12112.31|12112.31|12112.31|12110.68|12110.68|0
1631278560000|2021-09-10 12:56:00|12113.54|12113.54|12113.92|12113.92|12113.92|12113.92|12113.54|12113.54|0
1631278570000|2021-09-10 12:56:10|12115.15|12115.15|12113.92|12113.92|12115.15|12115.15|12113.92|12113.92|0
1631278580000|2021-09-10 12:56:20|12113.65|12113.65|12113.65|12113.65|12113.65|12113.65|12113.65|12113.65|0
1631278590000|2021-09-10 12:56:30|12111.64|12111.64|12109.63|12109.63|12111.64|12111.64|12109.63|12109.63|0
1631278610000|2021-09-10 12:56:50|12109.85|12109.85|12109.85|12109.85|12109.85|12109.85|12109.85|12109.85|0
1631278620000|2021-09-10 12:57:00|12110.2|12110.2|12112.21|12112.21|12112.21|12112.21|12110.2|12110.2|0
1631278670000|2021-09-10 12:57:50|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|0
1631278680000|2021-09-10 12:58:00|12112.19|12112.19|12113.17|12113.17|12113.17|12113.17|12112.11|12112.11|0
1631278700000|2021-09-10 12:58:20|12112.17|12112.17|12112.52|12112.52|12112.52|12112.52|12112.17|12112.17|0
1631278710000|2021-09-10 12:58:30|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|0
1631278720000|2021-09-10 12:58:40|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|0
1631278760000|2021-09-10 12:59:20|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|0
1631278770000|2021-09-10 12:59:30|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|0
1631278790000|2021-09-10 12:59:50|12113|12113|12114.77|12114.77|12114.77|12114.77|12113|12113|0
1631278800000|2021-09-10 13:00:00|12114.06|12114.06|12118.28|12118.28|12118.28|12118.28|12114.06|12114.06|0
1631278810000|2021-09-10 13:00:10|12118.71|12118.71|12120.36|12120.36|12120.36|12120.36|12118.71|12118.71|0
1631278820000|2021-09-10 13:00:20|12120.58|12120.58|12120.64|12120.64|12121.05|12121.05|12120.36|12120.36|0
1631278840000|2021-09-10 13:00:40|12120.42|12120.42|12120.64|12120.64|12120.64|12120.64|12120.42|12120.42|0
1631278850000|2021-09-10 13:00:50|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|12120.81|0
1631278860000|2021-09-10 13:01:00|12121.02|12121.02|12122.47|12122.47|12122.47|12122.47|12121.02|12121.02|0
1631278880000|2021-09-10 13:01:20|12121.47|12121.47|12120.03|12120.03|12121.47|12121.47|12120.03|12120.03|0
1631278900000|2021-09-10 13:01:40|12119.98|12119.98|12120.63|12120.63|12121.04|12121.04|12119.98|12119.98|0
1631278920000|2021-09-10 13:02:00|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|12120.42|0
1631278970000|2021-09-10 13:02:50|12121.42|12121.42|12121.42|12121.42|12121.42|12121.42|12121.42|12121.42|0
1631278980000|2021-09-10 13:03:00|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|12121.64|0
1631278990000|2021-09-10 13:03:10|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|12121.2|0
1631279000000|2021-09-10 13:03:20|12120.85|12120.85|12120.85|12120.85|12120.85|12120.85|12120.85|12120.85|0
1631279010000|2021-09-10 13:03:30|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|0
1631279020000|2021-09-10 13:03:40|12117.83|12117.83|12116.99|12116.99|12117.83|12117.83|12116.99|12116.99|0
1631279030000|2021-09-10 13:03:50|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|12115.99|0
1631279040000|2021-09-10 13:04:00|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|12116.99|0
1631279050000|2021-09-10 13:04:10|12118|12118|12117.64|12117.64|12118|12118|12117.64|12117.64|0
1631279090000|2021-09-10 13:04:50|12118.18|12118.18|12118.18|12118.18|12118.18|12118.18|12118.18|12118.18|0
1631279100000|2021-09-10 13:05:00|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|0
1631279140000|2021-09-10 13:05:40|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|12118.93|0
1631279150000|2021-09-10 13:05:50|12118.76|12118.76|12118.89|12118.89|12118.89|12118.89|12118.76|12118.76|0
1631279160000|2021-09-10 13:06:00|12119.04|12119.04|12119.04|12119.04|12120.04|12120.04|12119.04|12119.04|0
1631279170000|2021-09-10 13:06:10|12118.47|12118.47|12119.18|12119.18|12119.18|12119.18|12118.47|12118.47|0
1631279180000|2021-09-10 13:06:20|12119.53|12119.53|12121.3|12121.3|12121.3|12121.3|12119.53|12119.53|0
1631279190000|2021-09-10 13:06:30|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|0
1631279220000|2021-09-10 13:07:00|12121.73|12121.73|12121.52|12121.52|12121.73|12121.73|12121.52|12121.52|0
1631279230000|2021-09-10 13:07:10|12121.66|12121.66|12121.25|12121.25|12121.81|12121.81|12121.25|12121.25|0
1631279240000|2021-09-10 13:07:20|12120.9|12120.9|12120.9|12120.9|12120.9|12120.9|12120.9|12120.9|0
1631279250000|2021-09-10 13:07:30|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|0
1631279260000|2021-09-10 13:07:40|12120.19|12120.19|12116.14|12116.14|12120.19|12120.19|12116.14|12116.14|0
1631279280000|2021-09-10 13:08:00|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|12116.4|0
1631279310000|2021-09-10 13:08:30|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|12115.17|0
1631279320000|2021-09-10 13:08:40|12115.41|12115.41|12115.91|12115.91|12115.91|12115.91|12115.41|12115.41|0
1631279330000|2021-09-10 13:08:50|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|0
1631279340000|2021-09-10 13:09:00|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|0
1631279360000|2021-09-10 13:09:20|12116.86|12116.86|12116.64|12116.64|12116.86|12116.86|12116.64|12116.64|0
1631279370000|2021-09-10 13:09:30|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|12116.43|0
1631279380000|2021-09-10 13:09:40|12116.48|12116.48|12116.83|12116.83|12116.83|12116.83|12116.48|12116.48|0
1631279390000|2021-09-10 13:09:50|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|0
1631279400000|2021-09-10 13:10:00|12117.11|12117.11|12117.98|12117.98|12117.98|12117.98|12117.11|12117.11|0
1631279430000|2021-09-10 13:10:30|12119.99|12119.99|12119.99|12119.99|12119.99|12119.99|12119.99|12119.99|0
1631279440000|2021-09-10 13:10:40|12118.98|12118.98|12118.98|12118.98|12118.98|12118.98|12118.98|12118.98|0
1631279450000|2021-09-10 13:10:50|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|0
1631279460000|2021-09-10 13:11:00|12119.09|12119.09|12119.51|12119.51|12119.51|12119.51|12119.09|12119.09|0
1631279470000|2021-09-10 13:11:10|12119.43|12119.43|12118.18|12118.18|12119.43|12119.43|12118.18|12118.18|0
1631279480000|2021-09-10 13:11:20|12117.97|12117.97|12117.97|12117.97|12117.97|12117.97|12117.97|12117.97|0
1631279490000|2021-09-10 13:11:30|12116.74|12116.74|12118.18|12118.18|12118.18|12118.18|12116.74|12116.74|0
1631279510000|2021-09-10 13:11:50|12117.97|12117.97|12117.91|12117.91|12117.97|12117.97|12117.91|12117.91|0
1631279520000|2021-09-10 13:12:00|12117.97|12117.97|12117.87|12117.87|12117.97|12117.97|12117.79|12117.79|0
1631279560000|2021-09-10 13:12:40|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|0
1631279580000|2021-09-10 13:13:00|12117.76|12117.76|12117.76|12117.76|12117.76|12117.76|12117.76|12117.76|0
1631279590000|2021-09-10 13:13:10|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|0
1631279600000|2021-09-10 13:13:20|12117.69|12117.69|12118.7|12118.7|12118.7|12118.7|12117.69|12117.69|0
1631279610000|2021-09-10 13:13:30|12118.65|12118.65|12118.6|12118.6|12118.65|12118.65|12118.6|12118.6|0
1631279620000|2021-09-10 13:13:40|12118.44|12118.44|12118.44|12118.44|12118.44|12118.44|12118.44|12118.44|0
1631279630000|2021-09-10 13:13:50|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|12118.36|0
1631279640000|2021-09-10 13:14:00|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|0
1631279670000|2021-09-10 13:14:30|12119.72|12119.72|12120.86|12120.86|12120.86|12120.86|12119.72|12119.72|0
1631279700000|2021-09-10 13:15:00|12122.09|12122.09|12122.31|12122.31|12122.31|12122.31|12122.09|12122.09|0
1631279720000|2021-09-10 13:15:20|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|12122.52|0
1631279730000|2021-09-10 13:15:30|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|0
1631279740000|2021-09-10 13:15:40|12123.17|12123.17|12123.17|12123.17|12123.17|12123.17|12123.17|12123.17|0
1631279750000|2021-09-10 13:15:50|12123.53|12123.53|12123.53|12123.53|12123.53|12123.53|12123.53|12123.53|0
1631279760000|2021-09-10 13:16:00|12123.69|12123.69|12125.25|12125.25|12125.6|12125.6|12123.61|12123.61|0
1631279790000|2021-09-10 13:16:30|12125.6|12125.6|12126.47|12126.47|12126.82|12126.82|12125.6|12125.6|0
1631279800000|2021-09-10 13:16:40|12126.73|12126.73|12126.73|12126.73|12126.73|12126.73|12126.73|12126.73|0
1631279820000|2021-09-10 13:17:00|12126.52|12126.52|12126.3|12126.3|12126.52|12126.52|12126.3|12126.3|0
1631279890000|2021-09-10 13:18:10|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|12126.71|0
1631279900000|2021-09-10 13:18:20|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|0
1631279910000|2021-09-10 13:18:30|12129.08|12129.08|12128.78|12128.78|12129.79|12129.79|12128.78|12128.78|0
1631279920000|2021-09-10 13:18:40|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|12129.79|0
1631279940000|2021-09-10 13:19:00|12130.03|12130.03|12131.96|12131.96|12132.18|12132.18|12130.03|12130.03|0
1631279950000|2021-09-10 13:19:10|12132.12|12132.12|12132.12|12132.12|12132.12|12132.12|12132.12|12132.12|0
1631279960000|2021-09-10 13:19:20|12131.11|12131.11|12131.73|12131.73|12131.73|12131.73|12131.11|12131.11|0
1631280000000|2021-09-10 13:20:00|12131.52|12131.52|12131.73|12131.73|12131.73|12131.73|12131.52|12131.52|0
1631280010000|2021-09-10 13:20:10|12130.73|12130.73|12130.51|12130.51|12130.73|12130.73|12130.51|12130.51|0
1631280020000|2021-09-10 13:20:20|12129.51|12129.51|12129.55|12129.55|12129.55|12129.55|12129.51|12129.51|0
1631280030000|2021-09-10 13:20:30|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|12129.76|0
1631280040000|2021-09-10 13:20:40|12129.87|12129.87|12129.66|12129.66|12129.87|12129.87|12129.66|12129.66|0
1631280050000|2021-09-10 13:20:50|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|12129.31|0
1631280060000|2021-09-10 13:21:00|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|12129.36|0
1631280090000|2021-09-10 13:21:30|12129.08|12129.08|12128.72|12128.72|12129.08|12129.08|12128.72|12128.72|0
1631280100000|2021-09-10 13:21:40|12128.77|12128.77|12128.77|12128.77|12128.77|12128.77|12128.77|12128.77|0
1631280110000|2021-09-10 13:21:50|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|0
1631280160000|2021-09-10 13:22:40|12129.08|12129.08|12129|12129|12129.08|12129.08|12129|12129|0
1631280180000|2021-09-10 13:23:00|12128.83|12128.83|12128.66|12128.66|12128.83|12128.83|12128.66|12128.66|0
1631280220000|2021-09-10 13:23:40|12128.56|12128.56|12128.56|12128.56|12128.56|12128.56|12128.56|12128.56|0
1631280250000|2021-09-10 13:24:10|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|12128.51|0
1631280260000|2021-09-10 13:24:20|12128.34|12128.34|12128.34|12128.34|12128.34|12128.34|12128.34|12128.34|0
1631280270000|2021-09-10 13:24:30|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|0
1631280280000|2021-09-10 13:24:40|12126.7|12126.7|12126.7|12126.7|12126.7|12126.7|12126.7|12126.7|0
1631280300000|2021-09-10 13:25:00|12125.69|12125.69|12125.34|12125.34|12125.69|12125.69|12125.34|12125.34|0
1631280330000|2021-09-10 13:25:30|12126.4|12126.4|12126.81|12126.81|12126.81|12126.81|12126.4|12126.4|0
1631280340000|2021-09-10 13:25:40|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|12126.47|0
1631280350000|2021-09-10 13:25:50|12126.3|12126.3|12126.26|12126.26|12126.3|12126.3|12126.26|12126.26|0
1631280360000|2021-09-10 13:26:00|12126.39|12126.39|12125.86|12125.86|12126.39|12126.39|12125.86|12125.86|0
1631280370000|2021-09-10 13:26:10|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|12125.66|0
1631280390000|2021-09-10 13:26:30|12125.31|12125.31|12124.52|12124.52|12125.31|12125.31|12124.52|12124.52|0
1631280410000|2021-09-10 13:26:50|12123.29|12123.29|12123.29|12123.29|12123.29|12123.29|12123.29|12123.29|0
1631280420000|2021-09-10 13:27:00|12123.64|12123.64|12124|12124|12124|12124|12123.64|12123.64|0
1631280430000|2021-09-10 13:27:10|12123.73|12123.73|12124|12124|12124|12124|12123.73|12123.73|0
1631280450000|2021-09-10 13:27:30|12124.35|12124.35|12124.35|12124.35|12124.35|12124.35|12124.35|12124.35|0
1631280470000|2021-09-10 13:27:50|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|12124.41|0
1631280500000|2021-09-10 13:28:20|12124.78|12124.78|12125.16|12125.16|12125.16|12125.16|12124.78|12124.78|0
1631280530000|2021-09-10 13:28:50|12125.38|12125.38|12125.72|12125.72|12125.72|12125.72|12125.38|12125.38|0
1631280540000|2021-09-10 13:29:00|12126.72|12126.72|12125.87|12125.87|12126.87|12126.87|12125.87|12125.87|0
1631280550000|2021-09-10 13:29:10|12125.49|12125.49|12125.31|12125.31|12125.49|12125.49|12125.31|12125.31|0
1631280560000|2021-09-10 13:29:20|12125.12|12125.12|12125.49|12125.49|12125.49|12125.49|12125.12|12125.12|0
1631280570000|2021-09-10 13:29:30|12125.14|12125.14|12124.97|12124.97|12125.14|12125.14|12124.97|12124.97|0
1631280580000|2021-09-10 13:29:40|12124.82|12124.82|12125.17|12125.17|12125.17|12125.17|12124.82|12124.82|0
1631280600000|2021-09-10 13:30:00|12124.95|12124.95|12124.83|12124.83|12125|12125|12124.61|12124.61|0
1631280610000|2021-09-10 13:30:10|12124.27|12124.27|12124|12124|12124.27|12124.27|12124|12124|0
1631280620000|2021-09-10 13:30:20|12124.24|12124.24|12120.61|12120.61|12124.48|12124.48|12120.61|12120.61|0
1631280630000|2021-09-10 13:30:30|12120.85|12120.85|12119.92|12119.92|12120.85|12120.85|12119.92|12119.92|0
1631280640000|2021-09-10 13:30:40|12118.92|12118.92|12115.53|12115.53|12118.97|12118.97|12114.99|12114.99|0
1631280650000|2021-09-10 13:30:50|12115.39|12115.39|12114.89|12114.89|12115.39|12115.39|12114.89|12114.89|0
1631280660000|2021-09-10 13:31:00|12113.88|12113.88|12116.57|12116.57|12116.57|12116.57|12113.88|12113.88|0
1631280670000|2021-09-10 13:31:10|12116.76|12116.76|12117.76|12117.76|12117.76|12117.76|12116.76|12116.76|0
1631280680000|2021-09-10 13:31:20|12118.77|12118.77|12117.55|12117.55|12118.77|12118.77|12117.55|12117.55|0
1631280690000|2021-09-10 13:31:30|12117.39|12117.39|12117.52|12117.52|12117.52|12117.52|12117.39|12117.39|0
1631280700000|2021-09-10 13:31:40|12117.67|12117.67|12117.81|12117.81|12117.92|12117.92|12117.67|12117.67|0
1631280710000|2021-09-10 13:31:50|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|12117.98|0
1631280720000|2021-09-10 13:32:00|12118.36|12118.36|12118.85|12118.85|12119.02|12119.02|12118.36|12118.36|0
1631280730000|2021-09-10 13:32:10|12118.61|12118.61|12118.72|12118.72|12118.72|12118.72|12118.61|12118.61|0
1631280740000|2021-09-10 13:32:20|12119.72|12119.72|12120.95|12120.95|12120.95|12120.95|12119.72|12119.72|0
1631280750000|2021-09-10 13:32:30|12121.17|12121.17|12124.45|12124.45|12124.45|12124.45|12121.17|12121.17|0
1631280760000|2021-09-10 13:32:40|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|12124.09|0
1631280770000|2021-09-10 13:32:50|12124.91|12124.91|12124.26|12124.26|12124.91|12124.91|12124.26|12124.26|0
1631280790000|2021-09-10 13:33:10|12123.85|12123.85|12125.08|12125.08|12125.08|12125.08|12123.85|12123.85|0
1631280800000|2021-09-10 13:33:20|12125.28|12125.28|12125.55|12125.55|12125.55|12125.55|12125.28|12125.28|0
1631280810000|2021-09-10 13:33:30|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|12123.18|0
1631280830000|2021-09-10 13:33:50|12123.54|12123.54|12124.95|12124.95|12124.95|12124.95|12123.54|12123.54|0
1631280840000|2021-09-10 13:34:00|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|12124.61|0
1631280860000|2021-09-10 13:34:20|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|12125.61|0
1631280870000|2021-09-10 13:34:30|12126.84|12126.84|12126.84|12126.84|12126.84|12126.84|12126.41|12126.41|0
1631280880000|2021-09-10 13:34:40|12127.27|12127.27|12127.06|12127.06|12127.27|12127.27|12127.06|12127.06|0
1631280890000|2021-09-10 13:34:50|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|12126.65|0
1631280900000|2021-09-10 13:35:00|12126.24|12126.24|12126.35|12126.35|12126.35|12126.35|12126.24|12126.24|0
1631280910000|2021-09-10 13:35:10|12126.24|12126.24|12124.23|12124.23|12126.24|12126.24|12124.23|12124.23|0
1631280920000|2021-09-10 13:35:20|12123|12123|12121.88|12121.88|12123|12123|12121.88|12121.88|0
1631280930000|2021-09-10 13:35:30|12121.47|12121.47|12119.4|12119.4|12121.47|12121.47|12119.05|12119.05|0
1631280940000|2021-09-10 13:35:40|12119.48|12119.48|12118.48|12118.48|12119.48|12119.48|12118.48|12118.48|0
1631280950000|2021-09-10 13:35:50|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|12118.24|0
1631280960000|2021-09-10 13:36:00|12118.41|12118.41|12119.17|12119.17|12119.17|12119.17|12118.16|12118.16|0
1631281000000|2021-09-10 13:36:40|12118.16|12118.16|12118.16|12118.16|12118.16|12118.16|12118.16|12118.16|0
1631281010000|2021-09-10 13:36:50|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|12117.73|0
1631281020000|2021-09-10 13:37:00|12117.32|12117.32|12114.34|12114.34|12117.32|12117.32|12114.34|12114.34|0
1631281030000|2021-09-10 13:37:10|12115.34|12115.34|12115.7|12115.7|12115.7|12115.7|12115.34|12115.34|0
1631281040000|2021-09-10 13:37:20|12115.87|12115.87|12115.7|12115.7|12115.87|12115.87|12114.69|12114.69|0
1631281050000|2021-09-10 13:37:30|12115.73|12115.73|12113.88|12113.88|12115.73|12115.73|12113.88|12113.88|0
1631281060000|2021-09-10 13:37:40|12112.88|12112.88|12112.44|12112.44|12112.88|12112.88|12112.44|12112.44|0
1631281070000|2021-09-10 13:37:50|12112.2|12112.2|12110.97|12110.97|12112.2|12112.2|12110.97|12110.97|0
1631281080000|2021-09-10 13:38:00|12110.46|12110.46|12109.89|12109.89|12110.46|12110.46|12109.89|12109.89|0
1631281090000|2021-09-10 13:38:10|12109.69|12109.69|12109.6|12109.6|12109.69|12109.69|12109.47|12109.47|0
1631281110000|2021-09-10 13:38:30|12109.25|12109.25|12108.6|12108.6|12109.25|12109.25|12108.6|12108.6|0
1631281120000|2021-09-10 13:38:40|12109.6|12109.6|12109.6|12109.6|12109.6|12109.6|12109.6|12109.6|0
1631281130000|2021-09-10 13:38:50|12109.46|12109.46|12109.46|12109.46|12109.46|12109.46|12109.46|12109.46|0
1631281140000|2021-09-10 13:39:00|12110.52|12110.52|12111.23|12111.23|12111.4|12111.4|12110.52|12110.52|0
1631281150000|2021-09-10 13:39:10|12111.43|12111.43|12112.44|12112.44|12112.44|12112.44|12111.43|12111.43|0
1631281160000|2021-09-10 13:39:20|12112.03|12112.03|12111.2|12111.2|12112.2|12112.2|12111.2|12111.2|0
1631281170000|2021-09-10 13:39:30|12110.79|12110.79|12110.79|12110.79|12110.79|12110.79|12110.79|12110.79|0
1631281180000|2021-09-10 13:39:40|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|12110.57|0
1631281190000|2021-09-10 13:39:50|12110.74|12110.74|12108.41|12108.41|12111.13|12111.13|12108.41|12108.41|0
1631281200000|2021-09-10 13:40:00|12108.28|12108.28|12106.6|12106.6|12108.28|12108.28|12105.6|12105.6|0
1631281210000|2021-09-10 13:40:10|12107.61|12107.61|12106.6|12106.6|12107.61|12107.61|12106.6|12106.6|0
1631281230000|2021-09-10 13:40:30|12106.82|12106.82|12106.82|12106.82|12106.82|12106.82|12106.82|12106.82|0
1631281240000|2021-09-10 13:40:40|12107.53|12107.53|12107.84|12107.84|12107.84|12107.84|12107.53|12107.53|0
1631281250000|2021-09-10 13:40:50|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|12108.06|0
1631281260000|2021-09-10 13:41:00|12109.29|12109.29|12109.11|12109.11|12109.29|12109.29|12108.76|12108.76|0
1631281270000|2021-09-10 13:41:10|12109.63|12109.63|12109.63|12109.63|12109.63|12109.63|12109.63|12109.63|0
1631281290000|2021-09-10 13:41:30|12109.27|12109.27|12108.92|12108.92|12109.27|12109.27|12108.92|12108.92|0
1631281300000|2021-09-10 13:41:40|12108.4|12108.4|12108.19|12108.19|12108.4|12108.4|12108.19|12108.19|0
1631281310000|2021-09-10 13:41:50|12108.11|12108.11|12107.85|12107.85|12108.11|12108.11|12107.85|12107.85|0
1631281320000|2021-09-10 13:42:00|12108.26|12108.26|12107.09|12107.09|12108.26|12108.26|12107.09|12107.09|0
1631281330000|2021-09-10 13:42:10|12106.08|12106.08|12105.98|12105.98|12106.08|12106.08|12105.98|12105.98|0
1631281340000|2021-09-10 13:42:20|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|0
1631281350000|2021-09-10 13:42:30|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|0
1631281370000|2021-09-10 13:42:50|12107.35|12107.35|12107.59|12107.59|12107.59|12107.59|12107.35|12107.35|0
1631281380000|2021-09-10 13:43:00|12107.82|12107.82|12107.82|12107.82|12107.82|12107.82|12107.82|12107.82|0
1631281390000|2021-09-10 13:43:10|12106.76|12106.76|12107.25|12107.25|12107.47|12107.47|12106.76|12106.76|0
1631281400000|2021-09-10 13:43:20|12107.31|12107.31|12107.47|12107.47|12107.47|12107.47|12107.31|12107.31|0
1631281410000|2021-09-10 13:43:30|12106.47|12106.47|12106.03|12106.03|12106.47|12106.47|12106.03|12106.03|0
1631281420000|2021-09-10 13:43:40|12105.86|12105.86|12105.86|12105.86|12105.86|12105.86|12105.86|12105.86|0
1631281430000|2021-09-10 13:43:50|12105.72|12105.72|12105.72|12105.72|12105.72|12105.72|12105.72|12105.72|0
1631281440000|2021-09-10 13:44:00|12105.36|12105.36|12105.31|12105.31|12105.72|12105.72|12105.31|12105.31|0
1631281450000|2021-09-10 13:44:10|12104.56|12104.56|12104.97|12104.97|12104.97|12104.97|12104.56|12104.56|0
1631281460000|2021-09-10 13:44:20|12104.75|12104.75|12104.73|12104.73|12104.75|12104.75|12104.73|12104.73|0
1631281470000|2021-09-10 13:44:30|12104.38|12104.38|12104.02|12104.02|12104.38|12104.38|12104.02|12104.02|0
1631281480000|2021-09-10 13:44:40|12103.67|12103.67|12103.67|12103.67|12103.67|12103.67|12103.67|12103.67|0
1631281490000|2021-09-10 13:44:50|12104.67|12104.67|12104.67|12104.67|12104.67|12104.67|12104.67|12104.67|0
1631281500000|2021-09-10 13:45:00|12104.47|12104.47|12103.9|12103.9|12104.47|12104.47|12103.03|12103.03|0
1631281510000|2021-09-10 13:45:10|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|0
1631281520000|2021-09-10 13:45:20|12103.76|12103.76|12104.32|12104.32|12104.32|12104.32|12103.76|12103.76|0
1631281530000|2021-09-10 13:45:30|12104.73|12104.73|12106.11|12106.11|12106.11|12106.11|12104.32|12104.32|0
1631281540000|2021-09-10 13:45:40|12107.34|12107.34|12106.92|12106.92|12107.91|12107.91|12106.65|12106.65|0
1631281550000|2021-09-10 13:45:50|12107.12|12107.12|12107.18|12107.18|12107.18|12107.18|12107.12|12107.12|0
1631281560000|2021-09-10 13:46:00|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|12108.41|0
1631281570000|2021-09-10 13:46:10|12109.64|12109.64|12110.05|12110.05|12110.05|12110.05|12109.64|12109.64|0
1631281590000|2021-09-10 13:46:30|12110.22|12110.22|12110.22|12110.22|12110.22|12110.22|12110.22|12110.22|0
1631281610000|2021-09-10 13:46:50|12110.57|12110.57|12110.25|12110.25|12110.61|12110.61|12110.25|12110.25|0
1631281620000|2021-09-10 13:47:00|12110.17|12110.17|12110.17|12110.17|12110.17|12110.17|12110.17|12110.17|0
1631281640000|2021-09-10 13:47:20|12111.18|12111.18|12112.18|12112.18|12112.18|12112.18|12111.18|12111.18|0
1631281650000|2021-09-10 13:47:30|12112.4|12112.4|12112.18|12112.18|12112.4|12112.4|12112.18|12112.18|0
1631281660000|2021-09-10 13:47:40|12111.83|12111.83|12109.49|12109.49|12111.83|12111.83|12109.49|12109.49|0
1631281670000|2021-09-10 13:47:50|12110.01|12110.01|12110.22|12110.22|12110.22|12110.22|12110.01|12110.01|0
1631281680000|2021-09-10 13:48:00|12109.87|12109.87|12110.41|12110.41|12110.53|12110.53|12109.73|12109.73|0
1631281690000|2021-09-10 13:48:10|12109.91|12109.91|12110.92|12110.92|12110.92|12110.92|12109.91|12109.91|0
1631281720000|2021-09-10 13:48:40|12110.77|12110.77|12110.77|12110.77|12110.77|12110.77|12110.77|12110.77|0
1631281730000|2021-09-10 13:48:50|12111.78|12111.78|12111.56|12111.56|12111.78|12111.78|12111.56|12111.56|0
1631281740000|2021-09-10 13:49:00|12111.8|12111.8|12113.35|12113.35|12113.35|12113.35|12111.8|12111.8|0
1631281750000|2021-09-10 13:49:10|12113.71|12113.71|12115.2|12115.2|12115.2|12115.2|12113.71|12113.71|0
1631281760000|2021-09-10 13:49:20|12114.55|12114.55|12114.55|12114.55|12114.55|12114.55|12114.55|12114.55|0
1631281770000|2021-09-10 13:49:30|12114.38|12114.38|12114.38|12114.38|12114.38|12114.38|12114.38|12114.38|0
1631281780000|2021-09-10 13:49:40|12113.87|12113.87|12114.87|12114.87|12114.87|12114.87|12113.87|12113.87|0
1631281800000|2021-09-10 13:50:00|12114.16|12114.16|12112.19|12112.19|12114.16|12114.16|12112.19|12112.19|0
1631281810000|2021-09-10 13:50:10|12111.68|12111.68|12111.01|12111.01|12112.19|12112.19|12111.01|12111.01|0
1631281830000|2021-09-10 13:50:30|12111.12|12111.12|12111.23|12111.23|12111.23|12111.23|12111.12|12111.12|0
1631281840000|2021-09-10 13:50:40|12110.88|12110.88|12109.87|12109.87|12110.88|12110.88|12109.87|12109.87|0
1631281850000|2021-09-10 13:50:50|12109.16|12109.16|12109.16|12109.16|12109.16|12109.16|12109.16|12109.16|0
1631281860000|2021-09-10 13:51:00|12108.81|12108.81|12105.38|12105.38|12108.81|12108.81|12105.38|12105.38|0
1631281870000|2021-09-10 13:51:10|12104.38|12104.38|12103.54|12103.54|12104.38|12104.38|12103.54|12103.54|0
1631281890000|2021-09-10 13:51:30|12104.96|12104.96|12106.71|12106.71|12106.71|12106.71|12104.96|12104.96|0
1631281900000|2021-09-10 13:51:40|12106.55|12106.55|12105.74|12105.74|12106.55|12106.55|12105.74|12105.74|0
1631281910000|2021-09-10 13:51:50|12105.62|12105.62|12105.11|12105.11|12105.62|12105.62|12105.11|12105.11|0
1631281920000|2021-09-10 13:52:00|12105.46|12105.46|12105.63|12105.63|12105.63|12105.63|12105.11|12105.11|0
1631281930000|2021-09-10 13:52:10|12105.76|12105.76|12107.65|12107.65|12107.65|12107.65|12105.76|12105.76|0
1631281950000|2021-09-10 13:52:30|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|0
1631281960000|2021-09-10 13:52:40|12108.22|12108.22|12109.8|12109.8|12109.8|12109.8|12108.22|12108.22|0
1631281980000|2021-09-10 13:53:00|12109.86|12109.86|12110.11|12110.11|12110.61|12110.61|12109.86|12109.86|0
1631281990000|2021-09-10 13:53:10|12109.11|12109.11|12108.89|12108.89|12109.11|12109.11|12108.89|12108.89|0
1631282000000|2021-09-10 13:53:20|12108.72|12108.72|12110.73|12110.73|12110.73|12110.73|12108.72|12108.72|0
1631282020000|2021-09-10 13:53:40|12111.74|12111.74|12112.97|12112.97|12112.97|12112.97|12111.74|12111.74|0
1631282040000|2021-09-10 13:54:00|12111.96|12111.96|12112.13|12112.13|12112.13|12112.13|12111.96|12111.96|0
1631282050000|2021-09-10 13:54:10|12111.96|12111.96|12113.9|12113.9|12113.9|12113.9|12111.96|12111.96|0
1631282080000|2021-09-10 13:54:40|12113.42|12113.42|12112.34|12112.34|12113.42|12113.42|12112.34|12112.34|0
1631282090000|2021-09-10 13:54:50|12111.33|12111.33|12112.34|12112.34|12112.34|12112.34|12111.33|12111.33|0
1631282100000|2021-09-10 13:55:00|12112.18|12112.18|12108.11|12108.11|12112.18|12112.18|12108.11|12108.11|0
1631282110000|2021-09-10 13:55:10|12107.98|12107.98|12107.76|12107.76|12107.98|12107.98|12107.76|12107.76|0
1631282120000|2021-09-10 13:55:20|12108.77|12108.77|12110.06|12110.06|12110.06|12110.06|12108.77|12108.77|0
1631282130000|2021-09-10 13:55:30|12110.13|12110.13|12111.45|12111.45|12111.86|12111.86|12110.13|12110.13|0
1631282140000|2021-09-10 13:55:40|12112.45|12112.45|12113.09|12113.09|12113.09|12113.09|12112.45|12112.45|0
1631282150000|2021-09-10 13:55:50|12113.31|12113.31|12113.16|12113.16|12113.31|12113.31|12113.16|12113.16|0
1631282170000|2021-09-10 13:56:10|12113.38|12113.38|12113.06|12113.06|12113.41|12113.41|12113.06|12113.06|0
1631282180000|2021-09-10 13:56:20|12112.7|12112.7|12112.7|12112.7|12112.7|12112.7|12112.7|12112.7|0
1631282190000|2021-09-10 13:56:30|12112.35|12112.35|12110.62|12110.62|12112.76|12112.76|12110.51|12110.51|0
1631282200000|2021-09-10 13:56:40|12109.2|12109.2|12109.18|12109.18|12109.2|12109.2|12109.18|12109.18|0
1631282210000|2021-09-10 13:56:50|12110.19|12110.19|12109.78|12109.78|12110.19|12110.19|12109.78|12109.78|0
1631282220000|2021-09-10 13:57:00|12109.95|12109.95|12111.18|12111.18|12111.18|12111.18|12109.95|12109.95|0
1631282230000|2021-09-10 13:57:10|12111.01|12111.01|12111.11|12111.11|12111.28|12111.28|12111.01|12111.01|0
1631282270000|2021-09-10 13:57:50|12111.52|12111.52|12112.1|12112.1|12112.1|12112.1|12111.52|12111.52|0
1631282280000|2021-09-10 13:58:00|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|0
1631282300000|2021-09-10 13:58:20|12112.24|12112.24|12111.52|12111.52|12112.24|12112.24|12111.52|12111.52|0
1631282310000|2021-09-10 13:58:30|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|0
1631282320000|2021-09-10 13:58:40|12111.52|12111.52|12111.52|12111.52|12111.52|12111.52|12111.52|12111.52|0
1631282330000|2021-09-10 13:58:50|12111.3|12111.3|12111.81|12111.81|12111.81|12111.81|12111.3|12111.3|0
1631282340000|2021-09-10 13:59:00|12111.95|12111.95|12112.17|12112.17|12112.17|12112.17|12111.95|12111.95|0
1631282350000|2021-09-10 13:59:10|12113.17|12113.17|12113.17|12113.17|12113.17|12113.17|12113.17|12113.17|0
1631282360000|2021-09-10 13:59:20|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|0
1631282370000|2021-09-10 13:59:30|12110.94|12110.94|12111.94|12111.94|12111.94|12111.94|12110.94|12110.94|0
1631282380000|2021-09-10 13:59:40|12112.11|12112.11|12112.18|12112.18|12112.18|12112.18|12111.83|12111.83|0
1631282390000|2021-09-10 13:59:50|12111.66|12111.66|12111.31|12111.31|12111.66|12111.66|12111.31|12111.31|0
1631282400000|2021-09-10 14:00:00|12110.31|12110.31|12107.45|12107.45|12110.31|12110.31|12107.45|12107.45|0
1631282410000|2021-09-10 14:00:10|12107.62|12107.62|12107.97|12107.97|12107.97|12107.97|12107.45|12107.45|0
1631282420000|2021-09-10 14:00:20|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|12107.92|0
1631282430000|2021-09-10 14:00:30|12106.91|12106.91|12107.27|12107.27|12107.35|12107.35|12106.91|12106.91|0
1631282440000|2021-09-10 14:00:40|12107.48|12107.48|12106.67|12106.67|12107.48|12107.48|12106.67|12106.67|0
1631282460000|2021-09-10 14:01:00|12107.24|12107.24|12108.06|12108.06|12108.06|12108.06|12107.24|12107.24|0
1631282490000|2021-09-10 14:01:30|12107.84|12107.84|12107.84|12107.84|12107.84|12107.84|12107.84|12107.84|0
1631282510000|2021-09-10 14:01:50|12108.2|12108.2|12108.37|12108.37|12108.37|12108.37|12108.2|12108.2|0
1631282530000|2021-09-10 14:02:10|12107.93|12107.93|12106.93|12106.93|12107.93|12107.93|12106.8|12106.8|0
1631282540000|2021-09-10 14:02:20|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|12107.17|0
1631282550000|2021-09-10 14:02:30|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|12107.38|0
1631282560000|2021-09-10 14:02:40|12106.56|12106.56|12101.4|12101.4|12106.56|12106.56|12101.4|12101.4|0
1631282570000|2021-09-10 14:02:50|12102.41|12102.41|12099.49|12099.49|12102.41|12102.41|12099.49|12099.49|0
1631282580000|2021-09-10 14:03:00|12099.32|12099.32|12098.39|12098.39|12099.32|12099.32|12098.39|12098.39|0
1631282590000|2021-09-10 14:03:10|12098.74|12098.74|12099.42|12099.42|12099.75|12099.75|12098.74|12098.74|0
1631282600000|2021-09-10 14:03:20|12100.42|12100.42|12100.72|12100.72|12100.72|12100.72|12100.29|12100.29|0
1631282610000|2021-09-10 14:03:30|12100.89|12100.89|12102.09|12102.09|12102.09|12102.09|12100.89|12100.89|0
1631282620000|2021-09-10 14:03:40|12102.1|12102.1|12101.84|12101.84|12102.1|12102.1|12101.84|12101.84|0
1631282630000|2021-09-10 14:03:50|12102.07|12102.07|12102.07|12102.07|12102.07|12102.07|12102.07|12102.07|0
1631282640000|2021-09-10 14:04:00|12101.8|12101.8|12102.5|12102.5|12102.5|12102.5|12101.8|12101.8|0
1631282660000|2021-09-10 14:04:20|12101.5|12101.5|12101.5|12101.5|12101.5|12101.5|12101.5|12101.5|0
1631282670000|2021-09-10 14:04:30|12101.71|12101.71|12101.71|12101.71|12101.93|12101.93|12101.71|12101.71|0
1631282680000|2021-09-10 14:04:40|12102.07|12102.07|12101.91|12101.91|12102.07|12102.07|12101.91|12101.91|0
1631282690000|2021-09-10 14:04:50|12102.91|12102.91|12102.91|12102.91|12102.91|12102.91|12102.91|12102.91|0
1631282700000|2021-09-10 14:05:00|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|0
1631282710000|2021-09-10 14:05:10|12102.3|12102.3|12102.05|12102.05|12102.3|12102.3|12102.03|12102.03|0
1631282720000|2021-09-10 14:05:20|12101.92|12101.92|12103|12103|12103|12103|12101.92|12101.92|0
1631282730000|2021-09-10 14:05:30|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|12103.17|0
1631282740000|2021-09-10 14:05:40|12103.28|12103.28|12107.48|12107.48|12107.48|12107.48|12103.28|12103.28|0
1631282750000|2021-09-10 14:05:50|12107.13|12107.13|12107.31|12107.31|12107.31|12107.31|12107.13|12107.13|0
1631282760000|2021-09-10 14:06:00|12107.36|12107.36|12107.36|12107.36|12107.36|12107.36|12107.36|12107.36|0
1631282770000|2021-09-10 14:06:10|12107.19|12107.19|12106.89|12106.89|12107.19|12107.19|12106.18|12106.18|0
1631282780000|2021-09-10 14:06:20|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|0
1631282790000|2021-09-10 14:06:30|12106.73|12106.73|12106.73|12106.73|12106.73|12106.73|12106.73|12106.73|0
1631282800000|2021-09-10 14:06:40|12105.73|12105.73|12103.14|12103.14|12105.73|12105.73|12103.14|12103.14|0
1631282810000|2021-09-10 14:06:50|12102.13|12102.13|12102.13|12102.13|12102.13|12102.13|12102.13|12102.13|0
1631282820000|2021-09-10 14:07:00|12103.14|12103.14|12100.81|12100.81|12103.14|12103.14|12100.81|12100.81|0
1631282830000|2021-09-10 14:07:10|12100.67|12100.67|12104.26|12104.26|12104.26|12104.26|12100.67|12100.67|0
1631282850000|2021-09-10 14:07:30|12105.27|12105.27|12108.56|12108.56|12108.56|12108.56|12105.27|12105.27|0
1631282860000|2021-09-10 14:07:40|12108.78|12108.78|12109.39|12109.39|12109.43|12109.43|12108.78|12108.78|0
1631282880000|2021-09-10 14:08:00|12110.39|12110.39|12110.39|12110.39|12110.39|12110.39|12110.05|12110.05|0
1631282890000|2021-09-10 14:08:10|12110.66|12110.66|12112.43|12112.43|12112.43|12112.43|12110.66|12110.66|0
1631282900000|2021-09-10 14:08:20|12113.66|12113.66|12113.12|12113.12|12113.66|12113.66|12113.12|12113.12|0
1631282910000|2021-09-10 14:08:30|12113.47|12113.47|12113.47|12113.47|12113.47|12113.47|12113.47|12113.47|0
1631282920000|2021-09-10 14:08:40|12113.02|12113.02|12113.14|12113.14|12113.14|12113.14|12112.97|12112.97|0
1631282930000|2021-09-10 14:08:50|12114.14|12114.14|12115.66|12115.66|12115.66|12115.66|12114.14|12114.14|0
1631282940000|2021-09-10 14:09:00|12115.56|12115.56|12115.46|12115.46|12115.78|12115.78|12115.46|12115.46|0
1631282950000|2021-09-10 14:09:10|12115.54|12115.54|12115.06|12115.06|12115.54|12115.54|12115.06|12115.06|0
1631282960000|2021-09-10 14:09:20|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|12114.98|0
1631282970000|2021-09-10 14:09:30|12113.98|12113.98|12113.98|12113.98|12113.98|12113.98|12113.98|12113.98|0
1631282990000|2021-09-10 14:09:50|12114.2|12114.2|12114.21|12114.21|12114.37|12114.37|12114.2|12114.2|0
1631283010000|2021-09-10 14:10:10|12114.39|12114.39|12112.25|12112.25|12114.39|12114.39|12112.25|12112.25|0
1631283020000|2021-09-10 14:10:20|12112.01|12112.01|12113.01|12113.01|12113.01|12113.01|12112.01|12112.01|0
1631283030000|2021-09-10 14:10:30|12113.18|12113.18|12113.64|12113.64|12113.64|12113.64|12112.82|12112.82|0
1631283050000|2021-09-10 14:10:50|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|12113.51|0
1631283060000|2021-09-10 14:11:00|12113.36|12113.36|12113.22|12113.22|12113.36|12113.36|12113.22|12113.22|0
1631283070000|2021-09-10 14:11:10|12112.21|12112.21|12108.99|12108.99|12112.21|12112.21|12108.46|12108.46|0
1631283080000|2021-09-10 14:11:20|12108.82|12108.82|12108.13|12108.13|12108.82|12108.82|12108.13|12108.13|0
1631283090000|2021-09-10 14:11:30|12107.92|12107.92|12106.69|12106.69|12107.92|12107.92|12106.69|12106.69|0
1631283100000|2021-09-10 14:11:40|12107.1|12107.1|12107.15|12107.15|12107.45|12107.45|12107.1|12107.1|0
1631283110000|2021-09-10 14:11:50|12107.58|12107.58|12108.1|12108.1|12108.1|12108.1|12107.58|12107.58|0
1631283120000|2021-09-10 14:12:00|12107.69|12107.69|12106.15|12106.15|12107.69|12107.69|12106.15|12106.15|0
1631283130000|2021-09-10 14:12:10|12106.41|12106.41|12106.24|12106.24|12106.41|12106.41|12106.05|12106.05|0
1631283140000|2021-09-10 14:12:20|12106.59|12106.59|12106.45|12106.45|12106.59|12106.59|12106.45|12106.45|0
1631283150000|2021-09-10 14:12:30|12106.67|12106.67|12106.53|12106.53|12106.88|12106.88|12106.53|12106.53|0
1631283160000|2021-09-10 14:12:40|12105.3|12105.3|12105.3|12105.3|12105.3|12105.3|12105.3|12105.3|0
1631283170000|2021-09-10 14:12:50|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|12105.13|0
1631283180000|2021-09-10 14:13:00|12105.39|12105.39|12105.18|12105.18|12105.39|12105.39|12105.18|12105.18|0
1631283190000|2021-09-10 14:13:10|12104.82|12104.82|12104.82|12104.82|12104.82|12104.82|12104.82|12104.82|0
1631283200000|2021-09-10 14:13:20|12104.69|12104.69|12104.72|12104.72|12104.72|12104.72|12104.32|12104.32|0
1631283210000|2021-09-10 14:13:30|12104.38|12104.38|12103.21|12103.21|12104.38|12104.38|12103.21|12103.21|0
1631283220000|2021-09-10 14:13:40|12103.56|12103.56|12103.56|12103.56|12103.56|12103.56|12103.56|12103.56|0
1631283240000|2021-09-10 14:14:00|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|0
1631283260000|2021-09-10 14:14:20|12102.91|12102.91|12103.13|12103.13|12103.13|12103.13|12102.91|12102.91|0
1631283280000|2021-09-10 14:14:40|12102.72|12102.72|12102.07|12102.07|12102.72|12102.72|12102.07|12102.07|0
1631283290000|2021-09-10 14:14:50|12103.3|12103.3|12104.26|12104.26|12104.26|12104.26|12103.3|12103.3|0
1631283300000|2021-09-10 14:15:00|12104.43|12104.43|12104.43|12104.43|12104.43|12104.43|12104.43|12104.43|0
1631283310000|2021-09-10 14:15:10|12104.67|12104.67|12103.04|12103.04|12104.67|12104.67|12103.04|12103.04|0
1631283320000|2021-09-10 14:15:20|12103.26|12103.26|12103.26|12103.26|12103.26|12103.26|12103.26|12103.26|0
1631283330000|2021-09-10 14:15:30|12103.47|12103.47|12103.24|12103.24|12103.47|12103.47|12103.24|12103.24|0
1631283340000|2021-09-10 14:15:40|12103.67|12103.67|12103.67|12103.67|12103.67|12103.67|12103.67|12103.67|0
1631283350000|2021-09-10 14:15:50|12104.91|12104.91|12104.91|12104.91|12104.91|12104.91|12104.91|12104.91|0
1631283360000|2021-09-10 14:16:00|12105.91|12105.91|12106.92|12106.92|12106.92|12106.92|12105.91|12105.91|0
1631283380000|2021-09-10 14:16:20|12107.13|12107.13|12107.13|12107.13|12107.13|12107.13|12107.13|12107.13|0
1631283400000|2021-09-10 14:16:40|12106.13|12106.13|12108.14|12108.14|12108.14|12108.14|12106.13|12106.13|0
1631283410000|2021-09-10 14:16:50|12108.35|12108.35|12108.14|12108.14|12108.35|12108.35|12107.78|12107.78|0
1631283420000|2021-09-10 14:17:00|12108.35|12108.35|12108.81|12108.81|12108.81|12108.81|12108.35|12108.35|0
1631283430000|2021-09-10 14:17:10|12109.22|12109.22|12111.16|12111.16|12111.16|12111.16|12109.22|12109.22|0
1631283440000|2021-09-10 14:17:20|12111.4|12111.4|12112.9|12112.9|12112.9|12112.9|12111.4|12111.4|0
1631283450000|2021-09-10 14:17:30|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|0
1631283460000|2021-09-10 14:17:40|12112.82|12112.82|12114.24|12114.24|12114.24|12114.24|12112.82|12112.82|0
1631283480000|2021-09-10 14:18:00|12115.24|12115.24|12115.76|12115.76|12115.76|12115.76|12115.24|12115.24|0
1631283500000|2021-09-10 14:18:20|12116.11|12116.11|12116.11|12116.11|12116.11|12116.11|12116.11|12116.11|0
1631283510000|2021-09-10 14:18:30|12117.12|12117.12|12117.29|12117.29|12117.29|12117.29|12117.12|12117.12|0
1631283520000|2021-09-10 14:18:40|12118.3|12118.3|12118.1|12118.1|12118.3|12118.3|12117.89|12117.89|0
1631283530000|2021-09-10 14:18:50|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|12117.1|0
1631283540000|2021-09-10 14:19:00|12116.09|12116.09|12116.09|12116.09|12116.09|12116.09|12116.09|12116.09|0
1631283550000|2021-09-10 14:19:10|12115.74|12115.74|12116.09|12116.09|12116.09|12116.09|12115.74|12115.74|0
1631283560000|2021-09-10 14:19:20|12116.5|12116.5|12116.67|12116.67|12116.67|12116.67|12116.5|12116.5|0
1631283570000|2021-09-10 14:19:30|12116.83|12116.83|12115.83|12115.83|12116.83|12116.83|12115.83|12115.83|0
1631283580000|2021-09-10 14:19:40|12115.93|12115.93|12115.93|12115.93|12115.93|12115.93|12115.93|12115.93|0
1631283590000|2021-09-10 14:19:50|12115.49|12115.49|12115.49|12115.49|12115.49|12115.49|12115.28|12115.28|0
1631283600000|2021-09-10 14:20:00|12115.06|12115.06|12114.84|12114.84|12115.06|12115.06|12114.84|12114.84|0
1631283630000|2021-09-10 14:20:30|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|12115.2|0
1631283640000|2021-09-10 14:20:40|12114.79|12114.79|12114.79|12114.79|12114.79|12114.79|12114.79|12114.79|0
1631283660000|2021-09-10 14:21:00|12115.79|12115.79|12116.55|12116.55|12116.55|12116.55|12115.79|12115.79|0
1631283690000|2021-09-10 14:21:30|12116.75|12116.75|12116.97|12116.97|12116.97|12116.97|12116.75|12116.75|0
1631283700000|2021-09-10 14:21:40|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|12117.79|0
1631283720000|2021-09-10 14:22:00|12117.94|12117.94|12118.15|12118.15|12118.15|12118.15|12117.94|12117.94|0
1631283730000|2021-09-10 14:22:10|12117.77|12117.77|12116.96|12116.96|12117.96|12117.96|12116.96|12116.96|0
1631283740000|2021-09-10 14:22:20|12116.55|12116.55|12117.55|12117.55|12117.55|12117.55|12116.55|12116.55|0
1631283760000|2021-09-10 14:22:40|12117.72|12117.72|12118.08|12118.08|12118.08|12118.08|12117.72|12117.72|0
1631283770000|2021-09-10 14:22:50|12118.32|12118.32|12118.39|12118.39|12118.39|12118.39|12118.32|12118.32|0
1631283780000|2021-09-10 14:23:00|12118.53|12118.53|12118.58|12118.58|12118.99|12118.99|12118.37|12118.37|0
1631283790000|2021-09-10 14:23:10|12118.66|12118.66|12118.88|12118.88|12118.88|12118.88|12118.66|12118.66|0
1631283800000|2021-09-10 14:23:20|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|0
1631283820000|2021-09-10 14:23:40|12119.26|12119.26|12120.62|12120.62|12120.62|12120.62|12119.26|12119.26|0
1631283840000|2021-09-10 14:24:00|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|0
1631283850000|2021-09-10 14:24:10|12120.62|12120.62|12119.61|12119.61|12120.92|12120.92|12119.61|12119.61|0
1631283860000|2021-09-10 14:24:20|12119.69|12119.69|12120.87|12120.87|12120.87|12120.87|12119.69|12119.69|0
1631283870000|2021-09-10 14:24:30|12121.87|12121.87|12123.92|12123.92|12123.92|12123.92|12121.87|12121.87|0
1631283880000|2021-09-10 14:24:40|12124.93|12124.93|12124.93|12124.93|12124.93|12124.93|12124.93|12124.93|0
1631283890000|2021-09-10 14:24:50|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|12125.14|0
1631283900000|2021-09-10 14:25:00|12124.93|12124.93|12125.28|12125.28|12125.63|12125.63|12124.93|12124.93|0
1631283910000|2021-09-10 14:25:10|12124.04|12124.04|12122.77|12122.77|12124.04|12124.04|12122.77|12122.77|0
1631283920000|2021-09-10 14:25:20|12123.18|12123.18|12123.04|12123.04|12123.18|12123.18|12123.04|12123.04|0
1631283950000|2021-09-10 14:25:50|12123.55|12123.55|12124.56|12124.56|12124.56|12124.56|12123.55|12123.55|0
1631283960000|2021-09-10 14:26:00|12124.41|12124.41|12124.7|12124.7|12124.7|12124.7|12124.31|12124.31|0
1631283970000|2021-09-10 14:26:10|12124.84|12124.84|12127.43|12127.43|12127.43|12127.43|12124.84|12124.84|0
1631283980000|2021-09-10 14:26:20|12127.84|12127.84|12128.11|12128.11|12128.11|12128.11|12127.7|12127.7|0
1631283990000|2021-09-10 14:26:30|12127.9|12127.9|12126.89|12126.89|12127.9|12127.9|12126.89|12126.89|0
1631284000000|2021-09-10 14:26:40|12127.05|12127.05|12126.92|12126.92|12127.21|12127.21|12126.92|12126.92|0
1631284010000|2021-09-10 14:26:50|12127.13|12127.13|12126.55|12126.55|12127.13|12127.13|12126.55|12126.55|0
1631284020000|2021-09-10 14:27:00|12126.4|12126.4|12126.8|12126.8|12126.8|12126.8|12126.4|12126.4|0
1631284030000|2021-09-10 14:27:10|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|12125.8|0
1631284040000|2021-09-10 14:27:20|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|12125.39|0
1631284050000|2021-09-10 14:27:30|12125.31|12125.31|12125.09|12125.09|12125.31|12125.31|12125.09|12125.09|0
1631284060000|2021-09-10 14:27:40|12125.27|12125.27|12125.65|12125.65|12125.65|12125.65|12125.27|12125.27|0
1631284070000|2021-09-10 14:27:50|12125.76|12125.76|12126.11|12126.11|12126.11|12126.11|12125.76|12125.76|0
1631284080000|2021-09-10 14:28:00|12126.28|12126.28|12126.28|12126.28|12126.28|12126.28|12126.28|12126.28|0
1631284090000|2021-09-10 14:28:10|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|12126.5|0
1631284110000|2021-09-10 14:28:30|12126.76|12126.76|12126.55|12126.55|12126.76|12126.76|12126.55|12126.55|0
1631284130000|2021-09-10 14:28:50|12126.3|12126.3|12126.3|12126.3|12126.3|12126.3|12126.3|12126.3|0
1631284140000|2021-09-10 14:29:00|12124.06|12124.06|12121.86|12121.86|12124.06|12124.06|12121.86|12121.86|0
1631284150000|2021-09-10 14:29:10|12122.29|12122.29|12122.46|12122.46|12122.46|12122.46|12122.29|12122.29|0
1631284170000|2021-09-10 14:29:30|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|12122.63|0
1631284180000|2021-09-10 14:29:40|12121.63|12121.63|12122.86|12122.86|12122.86|12122.86|12121.63|12121.63|0
1631284190000|2021-09-10 14:29:50|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|0
1631284200000|2021-09-10 14:30:00|12121.57|12121.57|12122.83|12122.83|12122.83|12122.83|12121.57|12121.57|0
1631284210000|2021-09-10 14:30:10|12122.66|12122.66|12121.3|12121.3|12122.66|12122.66|12120.3|12120.3|0
1631284220000|2021-09-10 14:30:20|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1631284250000|2021-09-10 14:30:50|12121.22|12121.22|12118.21|12118.21|12121.22|12121.22|12118.21|12118.21|0
1631284260000|2021-09-10 14:31:00|12117.97|12117.97|12119.21|12119.21|12119.54|12119.54|12117.97|12117.97|0
1631284270000|2021-09-10 14:31:10|12117.92|12117.92|12115.94|12115.94|12117.92|12117.92|12115.91|12115.91|0
1631284280000|2021-09-10 14:31:20|12115.87|12115.87|12110.62|12110.62|12115.87|12115.87|12110.4|12110.4|0
1631284290000|2021-09-10 14:31:30|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|0
1631284300000|2021-09-10 14:31:40|12110.74|12110.74|12108.84|12108.84|12110.74|12110.74|12108.84|12108.84|0
1631284310000|2021-09-10 14:31:50|12108.8|12108.8|12105.02|12105.02|12108.8|12108.8|12104.66|12104.66|0
1631284320000|2021-09-10 14:32:00|12106.02|12106.02|12107.38|12107.38|12107.38|12107.38|12106.02|12106.02|0
1631284330000|2021-09-10 14:32:10|12107.55|12107.55|12109.02|12109.02|12109.02|12109.02|12107.55|12107.55|0
1631284340000|2021-09-10 14:32:20|12109.19|12109.19|12109.83|12109.83|12110.84|12110.84|12108.67|12108.67|0
1631284350000|2021-09-10 14:32:30|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|0
1631284360000|2021-09-10 14:32:40|12109.21|12109.21|12108.2|12108.2|12109.21|12109.21|12108.2|12108.2|0
1631284370000|2021-09-10 14:32:50|12106.97|12106.97|12104.24|12104.24|12106.97|12106.97|12104.24|12104.24|0
1631284380000|2021-09-10 14:33:00|12104.11|12104.11|12106.93|12106.93|12106.93|12106.93|12104.11|12104.11|0
1631284390000|2021-09-10 14:33:10|12105.92|12105.92|12104.7|12104.7|12105.92|12105.92|12104.7|12104.7|0
1631284400000|2021-09-10 14:33:20|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|12103.47|0
1631284410000|2021-09-10 14:33:30|12103.42|12103.42|12104.42|12104.42|12104.42|12104.42|12103.42|12103.42|0
1631284420000|2021-09-10 14:33:40|12105.65|12105.65|12105.65|12105.65|12105.65|12105.65|12105.65|12105.65|0
1631284430000|2021-09-10 14:33:50|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|0
1631284440000|2021-09-10 14:34:00|12106.09|12106.09|12106.84|12106.84|12106.84|12106.84|12106.09|12106.09|0
1631284470000|2021-09-10 14:34:30|12106.43|12106.43|12105.78|12105.78|12106.43|12106.43|12104.77|12104.77|0
1631284480000|2021-09-10 14:34:40|12106.13|12106.13|12108.9|12108.9|12108.9|12108.9|12106.13|12106.13|0
1631284490000|2021-09-10 14:34:50|12109.26|12109.26|12110.26|12110.26|12110.26|12110.26|12109.26|12109.26|0
1631284500000|2021-09-10 14:35:00|12109.26|12109.26|12108.26|12108.26|12109.69|12109.69|12108.26|12108.26|0
1631284510000|2021-09-10 14:35:10|12107.25|12107.25|12107.32|12107.32|12107.66|12107.66|12107.25|12107.25|0
1631284520000|2021-09-10 14:35:20|12106.97|12106.97|12106.56|12106.56|12107.18|12107.18|12106.56|12106.56|0
1631284540000|2021-09-10 14:35:40|12106.13|12106.13|12106.13|12106.13|12106.13|12106.13|12106.13|12106.13|0
1631284550000|2021-09-10 14:35:50|12105.72|12105.72|12105.72|12105.72|12105.72|12105.72|12105.72|12105.72|0
1631284560000|2021-09-10 14:36:00|12105.82|12105.82|12105.82|12105.82|12105.82|12105.82|12105.82|12105.82|0
1631284580000|2021-09-10 14:36:20|12106.82|12106.82|12107.83|12107.83|12107.83|12107.83|12106.82|12106.82|0
1631284590000|2021-09-10 14:36:30|12108.24|12108.24|12107.5|12107.5|12108.92|12108.92|12107.5|12107.5|0
1631284600000|2021-09-10 14:36:40|12108.51|12108.51|12108.51|12108.51|12108.51|12108.51|12108.51|12108.51|0
1631284610000|2021-09-10 14:36:50|12107.5|12107.5|12107.08|12107.08|12107.5|12107.5|12107.08|12107.08|0
1631284620000|2021-09-10 14:37:00|12105.85|12105.85|12105.85|12105.85|12105.85|12105.85|12105.44|12105.44|0
1631284630000|2021-09-10 14:37:10|12105.74|12105.74|12101.83|12101.83|12105.74|12105.74|12101.83|12101.83|0
1631284640000|2021-09-10 14:37:20|12102.19|12102.19|12103.38|12103.38|12103.38|12103.38|12101.97|12101.97|0
1631284650000|2021-09-10 14:37:30|12103.17|12103.17|12103.22|12103.22|12103.22|12103.22|12103.17|12103.17|0
1631284660000|2021-09-10 14:37:40|12103.15|12103.15|12103.24|12103.24|12103.24|12103.24|12103.15|12103.15|0
1631284670000|2021-09-10 14:37:50|12103.27|12103.27|12102.49|12102.49|12103.27|12103.27|12102.05|12102.05|0
1631284680000|2021-09-10 14:38:00|12102.5|12102.5|12102.5|12102.5|12102.5|12102.5|12102.5|12102.5|0
1631284690000|2021-09-10 14:38:10|12102.63|12102.63|12103.64|12103.64|12103.64|12103.64|12102.63|12102.63|0
1631284700000|2021-09-10 14:38:20|12103.1|12103.1|12102.84|12102.84|12103.1|12103.1|12102.84|12102.84|0
1631284710000|2021-09-10 14:38:30|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|0
1631284720000|2021-09-10 14:38:40|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|12104.2|0
1631284730000|2021-09-10 14:38:50|12104.55|12104.55|12103.23|12103.23|12104.55|12104.55|12103.23|12103.23|0
1631284740000|2021-09-10 14:39:00|12104.24|12104.24|12103.07|12103.07|12104.24|12104.24|12103.07|12103.07|0
1631284750000|2021-09-10 14:39:10|12103.31|12103.31|12103.33|12103.33|12103.33|12103.33|12103.27|12103.27|0
1631284760000|2021-09-10 14:39:20|12102.92|12102.92|12103.92|12103.92|12103.92|12103.92|12102.92|12102.92|0
1631284770000|2021-09-10 14:39:30|12104.07|12104.07|12104.19|12104.19|12105.19|12105.19|12103.78|12103.78|0
1631284780000|2021-09-10 14:39:40|12104.6|12104.6|12104.22|12104.22|12104.63|12104.63|12104.22|12104.22|0
1631284790000|2021-09-10 14:39:50|12103.98|12103.98|12103.49|12103.49|12103.98|12103.98|12103.49|12103.49|0
1631284800000|2021-09-10 14:40:00|12103.27|12103.27|12102.82|12102.82|12103.27|12103.27|12102.82|12102.82|0
1631284810000|2021-09-10 14:40:10|12103.82|12103.82|12102.57|12102.57|12103.82|12103.82|12102.57|12102.57|0
1631284830000|2021-09-10 14:40:30|12102.43|12102.43|12103.12|12103.12|12103.43|12103.43|12102.43|12102.43|0
1631284840000|2021-09-10 14:40:40|12102.71|12102.71|12101.29|12101.29|12102.71|12102.71|12101.29|12101.29|0
1631284850000|2021-09-10 14:40:50|12100.29|12100.29|12100.29|12100.29|12100.29|12100.29|12100.29|12100.29|0
1631284860000|2021-09-10 14:41:00|12098.93|12098.93|12097.48|12097.48|12098.93|12098.93|12097.48|12097.48|0
1631284870000|2021-09-10 14:41:10|12097.27|12097.27|12099.34|12099.34|12099.5|12099.5|12097.27|12097.27|0
1631284880000|2021-09-10 14:41:20|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|12101.11|0
1631284890000|2021-09-10 14:41:30|12100.89|12100.89|12102.23|12102.23|12102.23|12102.23|12100.89|12100.89|0
1631284900000|2021-09-10 14:41:40|12102.58|12102.58|12103.81|12103.81|12103.81|12103.81|12102.58|12102.58|0
1631284910000|2021-09-10 14:41:50|12104.03|12104.03|12107.06|12107.06|12107.48|12107.48|12104.03|12104.03|0
1631284920000|2021-09-10 14:42:00|12107.27|12107.27|12106.48|12106.48|12107.49|12107.49|12106.48|12106.48|0
1631284930000|2021-09-10 14:42:10|12105.25|12105.25|12104.82|12104.82|12105.25|12105.25|12104.82|12104.82|0
1631284940000|2021-09-10 14:42:20|12104.61|12104.61|12103.21|12103.21|12104.61|12104.61|12102.86|12102.86|0
1631284950000|2021-09-10 14:42:30|12104.22|12104.22|12104.22|12104.22|12104.22|12104.22|12104.22|12104.22|0
1631284960000|2021-09-10 14:42:40|12104.39|12104.39|12104.39|12104.39|12104.39|12104.39|12104.39|12104.39|0
1631284980000|2021-09-10 14:43:00|12104.74|12104.74|12101.67|12101.67|12104.74|12104.74|12101.65|12101.65|0
1631284990000|2021-09-10 14:43:10|12101.41|12101.41|12099.3|12099.3|12101.41|12101.41|12099.19|12099.19|0
1631285000000|2021-09-10 14:43:20|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|0
1631285010000|2021-09-10 14:43:30|12098.64|12098.64|12100.8|12100.8|12100.8|12100.8|12098.64|12098.64|0
1631285020000|2021-09-10 14:43:40|12100.88|12100.88|12099.65|12099.65|12100.88|12100.88|12099.65|12099.65|0
1631285030000|2021-09-10 14:43:50|12099.81|12099.81|12099.81|12099.81|12099.81|12099.81|12099.81|12099.81|0
1631285050000|2021-09-10 14:44:10|12099.45|12099.45|12098.47|12098.47|12099.67|12099.67|12098.47|12098.47|0
1631285060000|2021-09-10 14:44:20|12098.83|12098.83|12098.42|12098.42|12098.83|12098.83|12098.42|12098.42|0
1631285070000|2021-09-10 14:44:30|12098.61|12098.61|12097.21|12097.21|12098.61|12098.61|12097.02|12097.02|0
1631285080000|2021-09-10 14:44:40|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|0
1631285090000|2021-09-10 14:44:50|12097.86|12097.86|12100.09|12100.09|12100.09|12100.09|12097.86|12097.86|0
1631285100000|2021-09-10 14:45:00|12099.08|12099.08|12097.1|12097.1|12099.08|12099.08|12096.74|12096.74|0
1631285110000|2021-09-10 14:45:10|12096.09|12096.09|12095.52|12095.52|12096.09|12096.09|12095.52|12095.52|0
1631285120000|2021-09-10 14:45:20|12094.29|12094.29|12094.29|12094.29|12094.29|12094.29|12094.29|12094.29|0
1631285140000|2021-09-10 14:45:40|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|12095.3|0
1631285150000|2021-09-10 14:45:50|12094.29|12094.29|12094.51|12094.51|12094.51|12094.51|12094.29|12094.29|0
1631285160000|2021-09-10 14:46:00|12094.31|12094.31|12091.5|12091.5|12094.31|12094.31|12090.27|12090.27|0
1631285180000|2021-09-10 14:46:20|12092.73|12092.73|12095.67|12095.67|12095.67|12095.67|12092.73|12092.73|0
1631285190000|2021-09-10 14:46:30|12094.44|12094.44|12094.44|12094.44|12094.49|12094.49|12094.44|12094.44|0
1631285200000|2021-09-10 14:46:40|12095.45|12095.45|12096.07|12096.07|12096.07|12096.07|12095.45|12095.45|0
1631285210000|2021-09-10 14:46:50|12096.29|12096.29|12097.73|12097.73|12097.73|12097.73|12096.29|12096.29|0
1631285220000|2021-09-10 14:47:00|12098.91|12098.91|12100.65|12100.65|12100.65|12100.65|12098.91|12098.91|0
1631285230000|2021-09-10 14:47:10|12100.87|12100.87|12106.26|12106.26|12106.26|12106.26|12100.87|12100.87|0
1631285240000|2021-09-10 14:47:20|12106.45|12106.45|12107.47|12107.47|12107.47|12107.47|12106.23|12106.23|0
1631285250000|2021-09-10 14:47:30|12107.64|12107.64|12108.05|12108.05|12108.05|12108.05|12107.64|12107.64|0
1631285260000|2021-09-10 14:47:40|12108.34|12108.34|12107.98|12107.98|12108.34|12108.34|12107.98|12107.98|0
1631285270000|2021-09-10 14:47:50|12107.95|12107.95|12107.86|12107.86|12107.95|12107.95|12107.86|12107.86|0
1631285280000|2021-09-10 14:48:00|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|0
1631285290000|2021-09-10 14:48:10|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|12106.58|0
1631285300000|2021-09-10 14:48:20|12106.75|12106.75|12106.75|12106.75|12106.75|12106.75|12106.75|12106.75|0
1631285320000|2021-09-10 14:48:40|12106.97|12106.97|12106.89|12106.89|12106.97|12106.97|12106.89|12106.89|0
1631285330000|2021-09-10 14:48:50|12106.54|12106.54|12105.89|12105.89|12106.54|12106.54|12105.53|12105.53|0
1631285340000|2021-09-10 14:49:00|12105.65|12105.65|12103.96|12103.96|12105.65|12105.65|12103.96|12103.96|0
1631285360000|2021-09-10 14:49:20|12104.15|12104.15|12104.51|12104.51|12104.51|12104.51|12104.15|12104.15|0
1631285390000|2021-09-10 14:49:50|12104.49|12104.49|12104.49|12104.49|12104.49|12104.49|12104.49|12104.49|0
1631285400000|2021-09-10 14:50:00|12104.53|12104.53|12102.52|12102.52|12104.53|12104.53|12102.52|12102.52|0
1631285410000|2021-09-10 14:50:10|12102.11|12102.11|12101.54|12101.54|12102.31|12102.31|12101.54|12101.54|0
1631285420000|2021-09-10 14:50:20|12102.55|12102.55|12105.93|12105.93|12105.93|12105.93|12102.55|12102.55|0
1631285430000|2021-09-10 14:50:30|12106.15|12106.15|12106.15|12106.15|12106.15|12106.15|12106.15|12106.15|0
1631285440000|2021-09-10 14:50:40|12106.36|12106.36|12105.36|12105.36|12106.36|12106.36|12105.36|12105.36|0
1631285460000|2021-09-10 14:51:00|12105.14|12105.14|12104.86|12104.86|12105.14|12105.14|12104.38|12104.38|0
1631285490000|2021-09-10 14:51:30|12104.7|12104.7|12105.63|12105.63|12105.63|12105.63|12104.62|12104.62|0
1631285500000|2021-09-10 14:51:40|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|12106.86|0
1631285540000|2021-09-10 14:52:20|12106.64|12106.64|12103.98|12103.98|12106.64|12106.64|12103.98|12103.98|0
1631285560000|2021-09-10 14:52:40|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|0
1631285570000|2021-09-10 14:52:50|12105.99|12105.99|12106.92|12106.92|12106.92|12106.92|12105.99|12105.99|0
1631285580000|2021-09-10 14:53:00|12107.74|12107.74|12107.74|12107.74|12107.74|12107.74|12107.74|12107.74|0
1631285590000|2021-09-10 14:53:10|12108.74|12108.74|12109.1|12109.1|12109.1|12109.1|12108.58|12108.58|0
1631285600000|2021-09-10 14:53:20|12109.31|12109.31|12111.65|12111.65|12111.65|12111.65|12109.31|12109.31|0
1631285610000|2021-09-10 14:53:30|12112.83|12112.83|12111.82|12111.82|12112.83|12112.83|12111.82|12111.82|0
1631285620000|2021-09-10 14:53:40|12111.95|12111.95|12111.74|12111.74|12111.95|12111.95|12111.74|12111.74|0
1631285640000|2021-09-10 14:54:00|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|12110.73|0
1631285650000|2021-09-10 14:54:10|12111|12111|12114.02|12114.02|12114.02|12114.02|12111|12111|0
1631285670000|2021-09-10 14:54:30|12114.19|12114.19|12116.07|12116.07|12116.07|12116.07|12114.19|12114.19|0
1631285680000|2021-09-10 14:54:40|12116.42|12116.42|12117.43|12117.43|12117.43|12117.43|12116.42|12116.42|0
1631285690000|2021-09-10 14:54:50|12117.61|12117.61|12111.48|12111.48|12117.61|12117.61|12111.48|12111.48|0
1631285700000|2021-09-10 14:55:00|12110.25|12110.25|12103.86|12103.86|12110.25|12110.25|12103.69|12103.69|0
1631285710000|2021-09-10 14:55:10|12104.22|12104.22|12103.83|12103.83|12104.32|12104.32|12103.18|12103.18|0
1631285720000|2021-09-10 14:55:20|12102.6|12102.6|12100.43|12100.43|12102.6|12102.6|12098.79|12098.79|0
1631285730000|2021-09-10 14:55:30|12100.07|12100.07|12099.49|12099.49|12100.07|12100.07|12099.32|12099.32|0
1631285740000|2021-09-10 14:55:40|12099.66|12099.66|12100.02|12100.02|12100.02|12100.02|12099.66|12099.66|0
1631285760000|2021-09-10 14:56:00|12102.03|12102.03|12103.59|12103.59|12103.59|12103.59|12102.03|12102.03|0
1631285770000|2021-09-10 14:56:10|12103.76|12103.76|12104.99|12104.99|12105.82|12105.82|12103.59|12103.59|0
1631285780000|2021-09-10 14:56:20|12105.34|12105.34|12110.54|12110.54|12110.54|12110.54|12105.34|12105.34|0
1631285790000|2021-09-10 14:56:30|12111.54|12111.54|12117.15|12117.15|12117.15|12117.15|12111.54|12111.54|0
1631285800000|2021-09-10 14:56:40|12115.92|12115.92|12115.62|12115.62|12116.79|12116.79|12115.62|12115.62|0
1631285810000|2021-09-10 14:56:50|12113.61|12113.61|12113.17|12113.17|12113.61|12113.61|12113.17|12113.17|0
1631285820000|2021-09-10 14:57:00|12113.68|12113.68|12114.26|12114.26|12114.26|12114.26|12113.68|12113.68|0
1631285830000|2021-09-10 14:57:10|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|0
1631285840000|2021-09-10 14:57:20|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|0
1631285850000|2021-09-10 14:57:30|12118.42|12118.42|12119.24|12119.24|12119.24|12119.24|12118.42|12118.42|0
1631285880000|2021-09-10 14:58:00|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|0
1631285900000|2021-09-10 14:58:20|12120.23|12120.23|12121.46|12121.46|12121.46|12121.46|12120.23|12120.23|0
1631285910000|2021-09-10 14:58:30|12122.87|12122.87|12121.27|12121.27|12123.09|12123.09|12121.27|12121.27|0
1631285940000|2021-09-10 14:59:00|12121.6|12121.6|12121.22|12121.22|12121.6|12121.6|12121.22|12121.22|0
1631285950000|2021-09-10 14:59:10|12120.21|12120.21|12120.21|12120.21|12120.21|12120.21|12120.21|12120.21|0
1631285960000|2021-09-10 14:59:20|12118.98|12118.98|12116.17|12116.17|12119.12|12119.12|12116.17|12116.17|0
1631285980000|2021-09-10 14:59:40|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|12116.34|0
1631285990000|2021-09-10 14:59:50|12117.35|12117.35|12117.56|12117.56|12117.56|12117.56|12117.35|12117.35|0
1631286000000|2021-09-10 15:00:00|12116.56|12116.56|12114.15|12114.15|12116.56|12116.56|12114.15|12114.15|0
1631286010000|2021-09-10 15:00:10|12114.32|12114.32|12115.33|12115.33|12115.33|12115.33|12114.32|12114.32|0
1631286020000|2021-09-10 15:00:20|12115.53|12115.53|12114.53|12114.53|12115.53|12115.53|12114.53|12114.53|0
1631286030000|2021-09-10 15:00:30|12114.74|12114.74|12114.55|12114.55|12114.91|12114.91|12114.55|12114.55|0
1631286040000|2021-09-10 15:00:40|12113.55|12113.55|12113.55|12113.55|12113.55|12113.55|12113.55|12113.55|0
1631286050000|2021-09-10 15:00:50|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|0
1631286070000|2021-09-10 15:01:10|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|12112.45|0
1631286080000|2021-09-10 15:01:20|12114.22|12114.22|12113.98|12113.98|12114.98|12114.98|12113.98|12113.98|0
1631286090000|2021-09-10 15:01:30|12114.06|12114.06|12114.73|12114.73|12114.73|12114.73|12114.06|12114.06|0
1631286100000|2021-09-10 15:01:40|12113.73|12113.73|12113.79|12113.79|12113.97|12113.97|12113.73|12113.73|0
1631286120000|2021-09-10 15:02:00|12113.39|12113.39|12113.2|12113.2|12113.44|12113.44|12112.38|12112.38|0
1631286130000|2021-09-10 15:02:10|12113.3|12113.3|12110.83|12110.83|12113.3|12113.3|12110.83|12110.83|0
1631286160000|2021-09-10 15:02:40|12111.83|12111.83|12112.48|12112.48|12112.48|12112.48|12111.83|12111.83|0
1631286170000|2021-09-10 15:02:50|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|0
1631286180000|2021-09-10 15:03:00|12114.07|12114.07|12113.94|12113.94|12114.07|12114.07|12113.94|12113.94|0
1631286190000|2021-09-10 15:03:10|12113.92|12113.92|12114.22|12114.22|12114.22|12114.22|12113.71|12113.71|0
1631286210000|2021-09-10 15:03:30|12114.39|12114.39|12114.17|12114.17|12114.39|12114.39|12114.17|12114.17|0
1631286220000|2021-09-10 15:03:40|12113.95|12113.95|12113.95|12113.95|12113.95|12113.95|12113.95|12113.95|0
1631286240000|2021-09-10 15:04:00|12114.1|12114.1|12115.06|12115.06|12115.06|12115.06|12113.83|12113.83|0
1631286270000|2021-09-10 15:04:30|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|0
1631286280000|2021-09-10 15:04:40|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|12115.19|0
1631286290000|2021-09-10 15:04:50|12114.97|12114.97|12116.44|12116.44|12116.52|12116.52|12114.97|12114.97|0
1631286300000|2021-09-10 15:05:00|12116.15|12116.15|12114.44|12114.44|12116.15|12116.15|12114.44|12114.44|0
1631286310000|2021-09-10 15:05:10|12114.29|12114.29|12113.97|12113.97|12114.29|12114.29|12113.97|12113.97|0
1631286320000|2021-09-10 15:05:20|12114.97|12114.97|12114.62|12114.62|12114.97|12114.97|12114.62|12114.62|0
1631286330000|2021-09-10 15:05:30|12113.61|12113.61|12113.61|12113.61|12113.61|12113.61|12113.61|12113.61|0
1631286340000|2021-09-10 15:05:40|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|0
1631286350000|2021-09-10 15:05:50|12113.87|12113.87|12113.77|12113.77|12113.87|12113.87|12113.77|12113.77|0
1631286360000|2021-09-10 15:06:00|12113.85|12113.85|12113.93|12113.93|12113.93|12113.93|12113.85|12113.85|0
1631286380000|2021-09-10 15:06:20|12113.76|12113.76|12111.9|12111.9|12113.76|12113.76|12111.9|12111.9|0
1631286390000|2021-09-10 15:06:30|12112.12|12112.12|12112.33|12112.33|12112.33|12112.33|12112.12|12112.12|0
1631286400000|2021-09-10 15:06:40|12111.9|12111.9|12111.9|12111.9|12111.9|12111.9|12111.9|12111.9|0
1631286410000|2021-09-10 15:06:50|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|12112.12|0
1631286420000|2021-09-10 15:07:00|12111.71|12111.71|12112.77|12112.77|12112.77|12112.77|12111.3|12111.3|0
1631286430000|2021-09-10 15:07:10|12112.69|12112.69|12112.69|12112.69|12112.69|12112.69|12112.69|12112.69|0
1631286450000|2021-09-10 15:07:30|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|12112.19|0
1631286460000|2021-09-10 15:07:40|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|0
1631286470000|2021-09-10 15:07:50|12111.11|12111.11|12111.62|12111.62|12111.62|12111.62|12111.11|12111.11|0
1631286480000|2021-09-10 15:08:00|12111.11|12111.11|12110.28|12110.28|12111.11|12111.11|12109.88|12109.88|0
1631286490000|2021-09-10 15:08:10|12109.85|12109.85|12110.27|12110.27|12110.27|12110.27|12109.64|12109.64|0
1631286500000|2021-09-10 15:08:20|12108.82|12108.82|12108.61|12108.61|12108.82|12108.82|12108.61|12108.61|0
1631286510000|2021-09-10 15:08:30|12109.61|12109.61|12109.61|12109.61|12109.61|12109.61|12109.61|12109.61|0
1631286520000|2021-09-10 15:08:40|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|12109.83|0
1631286530000|2021-09-10 15:08:50|12110.83|12110.83|12112.03|12112.03|12112.03|12112.03|12110.83|12110.83|0
1631286540000|2021-09-10 15:09:00|12112.32|12112.32|12112.32|12112.32|12112.32|12112.32|12112.32|12112.32|0
1631286560000|2021-09-10 15:09:20|12112.53|12112.53|12112.53|12112.53|12112.53|12112.53|12112.53|12112.53|0
1631286570000|2021-09-10 15:09:30|12113.76|12113.76|12114.99|12114.99|12114.99|12114.99|12113.76|12113.76|0
1631286590000|2021-09-10 15:09:50|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|12114.78|0
1631286600000|2021-09-10 15:10:00|12114.97|12114.97|12114.63|12114.63|12114.97|12114.97|12114.63|12114.63|0
1631286610000|2021-09-10 15:10:10|12114.47|12114.47|12114.71|12114.71|12114.88|12114.88|12114.47|12114.47|0
1631286630000|2021-09-10 15:10:30|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|12114.95|0
1631286640000|2021-09-10 15:10:40|12115.95|12115.95|12116.96|12116.96|12116.96|12116.96|12115.95|12115.95|0
1631286650000|2021-09-10 15:10:50|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|12117.31|0
1631286660000|2021-09-10 15:11:00|12117.5|12117.5|12117.4|12117.4|12117.6|12117.6|12117.4|12117.4|0
1631286670000|2021-09-10 15:11:10|12117.31|12117.31|12118.39|12118.39|12118.39|12118.39|12117.31|12117.31|0
1631286690000|2021-09-10 15:11:30|12118.04|12118.04|12118.09|12118.09|12118.09|12118.09|12118.04|12118.04|0
1631286720000|2021-09-10 15:12:00|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|12117.94|0
1631286730000|2021-09-10 15:12:10|12117.91|12117.91|12119.04|12119.04|12119.04|12119.04|12117.91|12117.91|0
1631286740000|2021-09-10 15:12:20|12119.14|12119.14|12118.71|12118.71|12119.14|12119.14|12118.71|12118.71|0
1631286760000|2021-09-10 15:12:40|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|12119.14|0
1631286770000|2021-09-10 15:12:50|12119.38|12119.38|12120.61|12120.61|12120.61|12120.61|12119.38|12119.38|0
1631286780000|2021-09-10 15:13:00|12121.62|12121.62|12122.99|12122.99|12122.99|12122.99|12121.62|12121.62|0
1631286790000|2021-09-10 15:13:10|12123.34|12123.34|12123.82|12123.82|12123.82|12123.82|12123.34|12123.34|0
1631286800000|2021-09-10 15:13:20|12123.44|12123.44|12124.7|12124.7|12124.7|12124.7|12123.44|12123.44|0
1631286810000|2021-09-10 15:13:30|12123.7|12123.7|12123.7|12123.7|12123.7|12123.7|12123.7|12123.7|0
1631286820000|2021-09-10 15:13:40|12123.53|12123.53|12123.92|12123.92|12123.92|12123.92|12123.36|12123.36|0
1631286830000|2021-09-10 15:13:50|12124.32|12124.32|12125.28|12125.28|12125.28|12125.28|12123.92|12123.92|0
1631286840000|2021-09-10 15:14:00|12124.57|12124.57|12123.3|12123.3|12124.57|12124.57|12122.89|12122.89|0
1631286850000|2021-09-10 15:14:10|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|0
1631286860000|2021-09-10 15:14:20|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|12123.73|0
1631286870000|2021-09-10 15:14:30|12124.14|12124.14|12124.38|12124.38|12124.38|12124.38|12124.14|12124.14|0
1631286880000|2021-09-10 15:14:40|12124.53|12124.53|12125.53|12125.53|12125.53|12125.53|12124.53|12124.53|0
1631286890000|2021-09-10 15:14:50|12125.94|12125.94|12125.73|12125.73|12125.94|12125.94|12125.73|12125.73|0
1631286900000|2021-09-10 15:15:00|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|12124.72|0
1631286910000|2021-09-10 15:15:10|12123.49|12123.49|12123.49|12123.49|12123.49|12123.49|12123.49|12123.49|0
1631286920000|2021-09-10 15:15:20|12124.72|12124.72|12126.43|12126.43|12126.43|12126.43|12124.72|12124.72|0
1631286930000|2021-09-10 15:15:30|12126.84|12126.84|12126.84|12126.84|12126.84|12126.84|12126.84|12126.84|0
1631286950000|2021-09-10 15:15:50|12127.06|12127.06|12127.43|12127.43|12127.43|12127.43|12127.06|12127.06|0
1631286960000|2021-09-10 15:16:00|12127.21|12127.21|12127.53|12127.53|12127.88|12127.88|12127.21|12127.21|0
1631286970000|2021-09-10 15:16:10|12127.79|12127.79|12127.03|12127.03|12127.79|12127.79|12127.03|12127.03|0
1631286980000|2021-09-10 15:16:20|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|12127.11|0
1631286990000|2021-09-10 15:16:30|12126.1|12126.1|12125.1|12125.1|12126.1|12126.1|12125.1|12125.1|0
1631287000000|2021-09-10 15:16:40|12124.09|12124.09|12123.88|12123.88|12124.09|12124.09|12123.88|12123.88|0
1631287010000|2021-09-10 15:16:50|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|12123.25|0
1631287020000|2021-09-10 15:17:00|12123.49|12123.49|12123.08|12123.08|12123.73|12123.73|12123.08|12123.08|0
1631287030000|2021-09-10 15:17:10|12121.5|12121.5|12122.5|12122.5|12122.5|12122.5|12121.5|12121.5|0
1631287040000|2021-09-10 15:17:20|12122.27|12122.27|12121|12121|12122.27|12122.27|12121|12121|0
1631287050000|2021-09-10 15:17:30|12120.83|12120.83|12121.18|12121.18|12121.35|12121.35|12120.83|12120.83|0
1631287060000|2021-09-10 15:17:40|12121.01|12121.01|12121.01|12121.01|12121.01|12121.01|12121.01|12121.01|0
1631287070000|2021-09-10 15:17:50|12120.74|12120.74|12120.74|12120.74|12120.74|12120.74|12120.74|12120.74|0
1631287080000|2021-09-10 15:18:00|12119.73|12119.73|12119.73|12119.73|12119.73|12119.73|12119.73|12119.73|0
1631287100000|2021-09-10 15:18:20|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|0
1631287110000|2021-09-10 15:18:30|12119.09|12119.09|12119.26|12119.26|12119.26|12119.26|12119.09|12119.09|0
1631287120000|2021-09-10 15:18:40|12119.57|12119.57|12119.36|12119.36|12119.74|12119.74|12119.36|12119.36|0
1631287130000|2021-09-10 15:18:50|12119.53|12119.53|12119.75|12119.75|12119.75|12119.75|12119.53|12119.53|0
1631287140000|2021-09-10 15:19:00|12119.53|12119.53|12118.3|12118.3|12119.53|12119.53|12118.3|12118.3|0
1631287150000|2021-09-10 15:19:10|12118.52|12118.52|12118.69|12118.69|12118.69|12118.69|12118.52|12118.52|0
1631287170000|2021-09-10 15:19:30|12119.69|12119.69|12119.11|12119.11|12119.69|12119.69|12117.88|12117.88|0
1631287180000|2021-09-10 15:19:40|12119.33|12119.33|12119.11|12119.11|12119.33|12119.33|12119.11|12119.11|0
1631287190000|2021-09-10 15:19:50|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|12118.71|0
1631287200000|2021-09-10 15:20:00|12119.06|12119.06|12119.77|12119.77|12120.78|12120.78|12119.06|12119.06|0
1631287210000|2021-09-10 15:20:10|12119.69|12119.69|12117.28|12117.28|12119.91|12119.91|12117.1|12117.1|0
1631287220000|2021-09-10 15:20:20|12116.93|12116.93|12116.79|12116.79|12116.93|12116.93|12116.79|12116.79|0
1631287230000|2021-09-10 15:20:30|12115.78|12115.78|12115.78|12115.78|12115.78|12115.78|12115.78|12115.78|0
1631287240000|2021-09-10 15:20:40|12114.77|12114.77|12115.18|12115.18|12115.18|12115.18|12114.77|12114.77|0
1631287260000|2021-09-10 15:21:00|12115.05|12115.05|12111.84|12111.84|12115.05|12115.05|12111.62|12111.62|0
1631287270000|2021-09-10 15:21:10|12112.21|12112.21|12111.8|12111.8|12112.21|12112.21|12111.8|12111.8|0
1631287280000|2021-09-10 15:21:20|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|12111.61|0
1631287290000|2021-09-10 15:21:30|12111.2|12111.2|12111.11|12111.11|12111.2|12111.2|12111.11|12111.11|0
1631287300000|2021-09-10 15:21:40|12109.88|12109.88|12109.45|12109.45|12109.88|12109.88|12109.45|12109.45|0
1631287310000|2021-09-10 15:21:50|12108.44|12108.44|12108.24|12108.24|12108.44|12108.44|12108.24|12108.24|0
1631287320000|2021-09-10 15:22:00|12108.04|12108.04|12108.15|12108.15|12108.15|12108.15|12107.53|12107.53|0
1631287330000|2021-09-10 15:22:10|12108.23|12108.23|12107.58|12107.58|12108.23|12108.23|12107.58|12107.58|0
1631287340000|2021-09-10 15:22:20|12107.06|12107.06|12108.07|12108.07|12108.07|12108.07|12107.06|12107.06|0
1631287380000|2021-09-10 15:23:00|12107.9|12107.9|12107.9|12107.9|12107.9|12107.9|12107.9|12107.9|0
1631287390000|2021-09-10 15:23:10|12107.83|12107.83|12107.83|12107.83|12107.83|12107.83|12107.83|12107.83|0
1631287410000|2021-09-10 15:23:30|12107.56|12107.56|12106.99|12106.99|12107.56|12107.56|12106.99|12106.99|0
1631287420000|2021-09-10 15:23:40|12105.98|12105.98|12105.63|12105.63|12105.98|12105.98|12105.63|12105.63|0
1631287430000|2021-09-10 15:23:50|12105.98|12105.98|12106.2|12106.2|12106.2|12106.2|12105.98|12105.98|0
1631287440000|2021-09-10 15:24:00|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|0
1631287460000|2021-09-10 15:24:20|12106.61|12106.61|12106.2|12106.2|12106.61|12106.61|12106.2|12106.2|0
1631287470000|2021-09-10 15:24:30|12105.7|12105.7|12105.75|12105.75|12106.25|12106.25|12105.7|12105.7|0
1631287480000|2021-09-10 15:24:40|12105.81|12105.81|12105.78|12105.78|12105.86|12105.86|12105.78|12105.78|0
1631287490000|2021-09-10 15:24:50|12105.64|12105.64|12106.36|12106.36|12106.36|12106.36|12105.64|12105.64|0
1631287500000|2021-09-10 15:25:00|12106.77|12106.77|12109.42|12109.42|12109.64|12109.64|12106.77|12106.77|0
1631287510000|2021-09-10 15:25:10|12109.58|12109.58|12111|12111|12111.35|12111.35|12109.12|12109.12|0
1631287520000|2021-09-10 15:25:20|12110.91|12110.91|12112.27|12112.27|12112.27|12112.27|12110.91|12110.91|0
1631287530000|2021-09-10 15:25:30|12112.33|12112.33|12111.89|12111.89|12112.33|12112.33|12111.89|12111.89|0
1631287540000|2021-09-10 15:25:40|12111.81|12111.81|12111.55|12111.55|12111.81|12111.81|12111.55|12111.55|0
1631287550000|2021-09-10 15:25:50|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|0
1631287560000|2021-09-10 15:26:00|12111.9|12111.9|12112.28|12112.28|12112.28|12112.28|12111.9|12111.9|0
1631287570000|2021-09-10 15:26:10|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|12111.27|0
1631287580000|2021-09-10 15:26:20|12111.42|12111.42|12112.64|12112.64|12112.64|12112.64|12111.42|12111.42|0
1631287590000|2021-09-10 15:26:30|12113.64|12113.64|12111.65|12111.65|12113.66|12113.66|12111.65|12111.65|0
1631287600000|2021-09-10 15:26:40|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|12111.6|0
1631287610000|2021-09-10 15:26:50|12111.84|12111.84|12111.84|12111.84|12111.84|12111.84|12111.84|12111.84|0
1631287620000|2021-09-10 15:27:00|12112.85|12112.85|12113.7|12113.7|12113.7|12113.7|12112.85|12112.85|0
1631287630000|2021-09-10 15:27:10|12113.86|12113.86|12114|12114|12114|12114|12113.78|12113.78|0
1631287640000|2021-09-10 15:27:20|12114.24|12114.24|12114.83|12114.83|12114.83|12114.83|12114.24|12114.24|0
1631287650000|2021-09-10 15:27:30|12115.24|12115.24|12114.65|12114.65|12115.24|12115.24|12114.65|12114.65|0
1631287670000|2021-09-10 15:27:50|12114.5|12114.5|12113.09|12113.09|12114.5|12114.5|12113.09|12113.09|0
1631287680000|2021-09-10 15:28:00|12113.11|12113.11|12113.91|12113.91|12114.13|12114.13|12113.11|12113.11|0
1631287690000|2021-09-10 15:28:10|12114.92|12114.92|12114.83|12114.83|12114.92|12114.92|12114.73|12114.73|0
1631287700000|2021-09-10 15:28:20|12115.24|12115.24|12115.24|12115.24|12115.24|12115.24|12115.24|12115.24|0
1631287720000|2021-09-10 15:28:40|12115.1|12115.1|12114.28|12114.28|12115.51|12115.51|12114.28|12114.28|0
1631287730000|2021-09-10 15:28:50|12112.19|12112.19|12112.35|12112.35|12112.76|12112.76|12111.42|12111.42|0
1631287740000|2021-09-10 15:29:00|12112.14|12112.14|12112.69|12112.69|12112.69|12112.69|12111.9|12111.9|0
1631287750000|2021-09-10 15:29:10|12112.53|12112.53|12113.1|12113.1|12113.1|12113.1|12112.53|12112.53|0
1631287760000|2021-09-10 15:29:20|12114.11|12114.11|12114.28|12114.28|12114.28|12114.28|12113.29|12113.29|0
1631287770000|2021-09-10 15:29:30|12114.42|12114.42|12113.1|12113.1|12114.42|12114.42|12112.09|12112.09|0
1631287780000|2021-09-10 15:29:40|12113.28|12113.28|12118.26|12118.26|12118.26|12118.26|12113.2|12113.2|0
1631287790000|2021-09-10 15:29:50|12118.43|12118.43|12117.21|12117.21|12118.87|12118.87|12116.09|12116.09|0
1631517300000|2021-09-13 07:15:00|12154.22|12154.22|12156|12156|12157.46|12157.46|12154.22|12154.22|0
1631517310000|2021-09-13 07:15:10|12155.59|12155.59|12157.57|12157.57|12157.6|12157.6|12155.59|12155.59|0
1631517320000|2021-09-13 07:15:20|12157.36|12157.36|12154.99|12154.99|12157.36|12157.36|12154.99|12154.99|0
1631517340000|2021-09-13 07:15:40|12156|12156|12156|12156|12156|12156|12156|12156|0
1631517350000|2021-09-13 07:15:50|12158.46|12158.46|12158.14|12158.14|12158.46|12158.46|12158.14|12158.14|0
1631517360000|2021-09-13 07:16:00|12157.8|12157.8|12157.8|12157.8|12157.8|12157.8|12157.8|12157.8|0
1631517370000|2021-09-13 07:16:10|12158.02|12158.02|12157.44|12157.44|12158.36|12158.36|12157.44|12157.44|0
1631517380000|2021-09-13 07:16:20|12156.72|12156.72|12156.04|12156.04|12156.72|12156.72|12155.05|12155.05|0
1631517390000|2021-09-13 07:16:30|12154.81|12154.81|12154.81|12154.81|12154.81|12154.81|12154.81|12154.81|0
1631517400000|2021-09-13 07:16:40|12154.33|12154.33|12152.33|12152.33|12154.33|12154.33|12152.33|12152.33|0
1631517410000|2021-09-13 07:16:50|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|12152.51|0
1631517420000|2021-09-13 07:17:00|12152.07|12152.07|12153.08|12153.08|12153.08|12153.08|12152.07|12152.07|0
1631517430000|2021-09-13 07:17:10|12156.09|12156.09|12156.49|12156.49|12157.1|12157.1|12156.09|12156.09|0
1631517440000|2021-09-13 07:17:20|12157.21|12157.21|12155.54|12155.54|12157.21|12157.21|12155.54|12155.54|0
1631517450000|2021-09-13 07:17:30|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|12155.33|0
1631517460000|2021-09-13 07:17:40|12155.5|12155.5|12154.49|12154.49|12156.5|12156.5|12154.49|12154.49|0
1631517470000|2021-09-13 07:17:50|12153.56|12153.56|12154.59|12154.59|12154.59|12154.59|12153.56|12153.56|0
1631517480000|2021-09-13 07:18:00|12154.86|12154.86|12155.3|12155.3|12155.3|12155.3|12154.86|12154.86|0
1631517490000|2021-09-13 07:18:10|12155.15|12155.15|12155.15|12155.15|12155.15|12155.15|12155.15|12155.15|0
1631517530000|2021-09-13 07:18:50|12154.94|12154.94|12150.69|12150.69|12155.11|12155.11|12150.69|12150.69|0
1631517540000|2021-09-13 07:19:00|12150.84|12150.84|12150.69|12150.69|12150.84|12150.84|12150.69|12150.69|0
1631517550000|2021-09-13 07:19:10|12150.71|12150.71|12151.72|12151.72|12151.72|12151.72|12150.71|12150.71|0
1631517560000|2021-09-13 07:19:20|12151.62|12151.62|12155.05|12155.05|12155.32|12155.32|12151.62|12151.62|0
1631517580000|2021-09-13 07:19:40|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|0
1631517600000|2021-09-13 07:20:00|12154.99|12154.99|12155.16|12155.16|12155.16|12155.16|12154.99|12154.99|0
1631517630000|2021-09-13 07:20:30|12156.16|12156.16|12157.93|12157.93|12157.93|12157.93|12156.16|12156.16|0
1631517640000|2021-09-13 07:20:40|12158.17|12158.17|12160.57|12160.57|12161|12161|12158.17|12158.17|0
1631517650000|2021-09-13 07:20:50|12160.06|12160.06|12159.55|12159.55|12160.23|12160.23|12159.55|12159.55|0
1631517660000|2021-09-13 07:21:00|12160.2|12160.2|12165.25|12165.25|12165.25|12165.25|12160.2|12160.2|0
1631517670000|2021-09-13 07:21:10|12165.68|12165.68|12165.68|12165.68|12165.68|12165.68|12165.68|12165.68|0
1631517680000|2021-09-13 07:21:20|12166.91|12166.91|12167.13|12167.13|12167.13|12167.13|12166.91|12166.91|0
1631517700000|2021-09-13 07:21:40|12166.61|12166.61|12166.61|12166.61|12166.61|12166.61|12166.61|12166.61|0
1631517710000|2021-09-13 07:21:50|12165.6|12165.6|12163.02|12163.02|12165.6|12165.6|12163.02|12163.02|0
1631517720000|2021-09-13 07:22:00|12163.25|12163.25|12163.52|12163.52|12163.52|12163.52|12163.25|12163.25|0
1631517730000|2021-09-13 07:22:10|12162.51|12162.51|12162.51|12162.51|12162.51|12162.51|12162.51|12162.51|0
1631517750000|2021-09-13 07:22:30|12162.28|12162.28|12162.02|12162.02|12162.28|12162.28|12161.63|12161.63|0
1631517760000|2021-09-13 07:22:40|12161.68|12161.68|12161.68|12161.68|12161.68|12161.68|12161.68|12161.68|0
1631517770000|2021-09-13 07:22:50|12160.59|12160.59|12161.11|12161.11|12161.24|12161.24|12160.59|12160.59|0
1631517780000|2021-09-13 07:23:00|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|0
1631517790000|2021-09-13 07:23:10|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|12158.88|0
1631517800000|2021-09-13 07:23:20|12158.23|12158.23|12157.01|12157.01|12158.23|12158.23|12157.01|12157.01|0
1631517820000|2021-09-13 07:23:40|12155.37|12155.37|12154.72|12154.72|12155.37|12155.37|12154.72|12154.72|0
1631517830000|2021-09-13 07:23:50|12156.08|12156.08|12155.91|12155.91|12156.08|12156.08|12155.91|12155.91|0
1631517840000|2021-09-13 07:24:00|12156.04|12156.04|12156.83|12156.83|12156.83|12156.83|12155.83|12155.83|0
1631517850000|2021-09-13 07:24:10|12156.35|12156.35|12156.83|12156.83|12157.07|12157.07|12156.35|12156.35|0
1631517870000|2021-09-13 07:24:30|12156.31|12156.31|12156.31|12156.31|12156.31|12156.31|12156.31|12156.31|0
1631517880000|2021-09-13 07:24:40|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|12157.13|0
1631517900000|2021-09-13 07:25:00|12158.2|12158.2|12161.65|12161.65|12161.65|12161.65|12158.2|12158.2|0
1631517910000|2021-09-13 07:25:10|12161.87|12161.87|12159.86|12159.86|12161.87|12161.87|12159.86|12159.86|0
1631517920000|2021-09-13 07:25:20|12160.58|12160.58|12160.58|12160.58|12160.93|12160.93|12160.58|12160.58|0
1631517930000|2021-09-13 07:25:30|12160.32|12160.32|12159.5|12159.5|12160.32|12160.32|12159.5|12159.5|0
1631517950000|2021-09-13 07:25:50|12159.67|12159.67|12160.06|12160.06|12160.06|12160.06|12159.67|12159.67|0
1631517970000|2021-09-13 07:26:10|12159.05|12159.05|12159.36|12159.36|12159.36|12159.36|12158.89|12158.89|0
1631517980000|2021-09-13 07:26:20|12158.54|12158.54|12157.88|12157.88|12158.54|12158.54|12157.72|12157.72|0
1631517990000|2021-09-13 07:26:30|12158.29|12158.29|12157.29|12157.29|12158.29|12158.29|12157.29|12157.29|0
1631518000000|2021-09-13 07:26:40|12159.11|12159.11|12159.11|12159.11|12159.11|12159.11|12159.11|12159.11|0
1631518030000|2021-09-13 07:27:10|12159.04|12159.04|12159.04|12159.04|12159.04|12159.04|12159.04|12159.04|0
1631518040000|2021-09-13 07:27:20|12159.25|12159.25|12159.25|12159.25|12159.25|12159.25|12159.25|12159.25|0
1631518090000|2021-09-13 07:28:10|12158.91|12158.91|12158.91|12158.91|12158.91|12158.91|12158.91|12158.91|0
1631518110000|2021-09-13 07:28:30|12159.23|12159.23|12159.23|12159.23|12159.23|12159.23|12159.23|12159.23|0
1631518120000|2021-09-13 07:28:40|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|12159.49|0
1631518130000|2021-09-13 07:28:50|12157.48|12157.48|12157.48|12157.48|12157.48|12157.48|12157.48|12157.48|0
1631518140000|2021-09-13 07:29:00|12158.48|12158.48|12158.48|12158.48|12158.48|12158.48|12158.48|12158.48|0
1631518190000|2021-09-13 07:29:50|12157.25|12157.25|12156.11|12156.11|12157.25|12157.25|12156.11|12156.11|0
1631518200000|2021-09-13 07:30:00|12155.89|12155.89|12155.22|12155.22|12155.89|12155.89|12155.22|12155.22|0
1631518210000|2021-09-13 07:30:10|12155.05|12155.05|12154.62|12154.62|12155.05|12155.05|12154.62|12154.62|0
1631518220000|2021-09-13 07:30:20|12155.3|12155.3|12157.18|12157.18|12157.18|12157.18|12155.3|12155.3|0
1631518230000|2021-09-13 07:30:30|12157.54|12157.54|12160.72|12160.72|12160.72|12160.72|12157.54|12157.54|0
1631518240000|2021-09-13 07:30:40|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|12160.32|0
1631518250000|2021-09-13 07:30:50|12158.54|12158.54|12158.54|12158.54|12158.54|12158.54|12158.54|12158.54|0
1631518260000|2021-09-13 07:31:00|12158.13|12158.13|12159.14|12159.14|12159.14|12159.14|12158.13|12158.13|0
1631518270000|2021-09-13 07:31:10|12160.14|12160.14|12160.14|12160.14|12160.14|12160.14|12160.14|12160.14|0
1631518280000|2021-09-13 07:31:20|12160.41|12160.41|12160.41|12160.41|12160.41|12160.41|12160.41|12160.41|0
1631518310000|2021-09-13 07:31:50|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|0
1631518320000|2021-09-13 07:32:00|12160.32|12160.32|12160.53|12160.53|12160.75|12160.75|12160.32|12160.32|0
1631518330000|2021-09-13 07:32:10|12160.1|12160.1|12159.67|12159.67|12160.32|12160.32|12159.67|12159.67|0
1631518340000|2021-09-13 07:32:20|12160.1|12160.1|12160.32|12160.32|12160.32|12160.32|12160.1|12160.1|0
1631518350000|2021-09-13 07:32:30|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|12161.32|0
1631518360000|2021-09-13 07:32:40|12161.97|12161.97|12161.97|12161.97|12162.15|12162.15|12161.97|12161.97|0
1631518370000|2021-09-13 07:32:50|12161.25|12161.25|12161.25|12161.25|12161.25|12161.25|12161.25|12161.25|0
1631518380000|2021-09-13 07:33:00|12161.04|12161.04|12161.63|12161.63|12161.63|12161.63|12160.41|12160.41|0
1631518390000|2021-09-13 07:33:10|12161.9|12161.9|12163.13|12163.13|12163.13|12163.13|12161.9|12161.9|0
1631518410000|2021-09-13 07:33:30|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|0
1631518420000|2021-09-13 07:33:40|12163.44|12163.44|12162.62|12162.62|12163.44|12163.44|12162.62|12162.62|0
1631518430000|2021-09-13 07:33:50|12162.27|12162.27|12162.1|12162.1|12162.27|12162.27|12162.1|12162.1|0
1631518450000|2021-09-13 07:34:10|12162.23|12162.23|12164.47|12164.47|12164.47|12164.47|12162.23|12162.23|0
1631518460000|2021-09-13 07:34:20|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|12161.29|0
1631518510000|2021-09-13 07:35:10|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|12160.29|0
1631518540000|2021-09-13 07:35:40|12161.7|12161.7|12161.7|12161.7|12161.7|12161.7|12161.7|12161.7|0
1631518550000|2021-09-13 07:35:50|12161.67|12161.67|12161.72|12161.72|12161.72|12161.72|12161.67|12161.67|0
1631518560000|2021-09-13 07:36:00|12161.87|12161.87|12163.02|12163.02|12164.02|12164.02|12161.87|12161.87|0
1631518570000|2021-09-13 07:36:10|12162.76|12162.76|12163.19|12163.19|12163.19|12163.19|12162.76|12162.76|0
1631518580000|2021-09-13 07:36:20|12164.06|12164.06|12164.06|12164.06|12164.06|12164.06|12164.06|12164.06|0
1631518590000|2021-09-13 07:36:30|12163.89|12163.89|12163.89|12163.89|12163.89|12163.89|12163.89|12163.89|0
1631518610000|2021-09-13 07:36:50|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|0
1631518630000|2021-09-13 07:37:10|12162.97|12162.97|12163.14|12163.14|12163.14|12163.14|12162.73|12162.73|0
1631518640000|2021-09-13 07:37:20|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|0
1631518650000|2021-09-13 07:37:30|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|12163.08|0
1631518660000|2021-09-13 07:37:40|12163.3|12163.3|12163.3|12163.3|12163.3|12163.3|12163.3|12163.3|0
1631518670000|2021-09-13 07:37:50|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|0
1631518680000|2021-09-13 07:38:00|12163.71|12163.71|12163.71|12163.71|12163.71|12163.71|12163.71|12163.71|0
1631518710000|2021-09-13 07:38:30|12164.58|12164.58|12164.58|12164.58|12164.58|12164.58|12164.58|12164.58|0
1631518750000|2021-09-13 07:39:10|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|12164.2|0
1631518760000|2021-09-13 07:39:20|12164.49|12164.49|12160.35|12160.35|12164.49|12164.49|12160.35|12160.35|0
1631518780000|2021-09-13 07:39:40|12161.36|12161.36|12161.36|12161.36|12161.36|12161.36|12161.36|12161.36|0
1631518820000|2021-09-13 07:40:20|12162.36|12162.36|12163.37|12163.37|12163.37|12163.37|12162.36|12162.36|0
1631518840000|2021-09-13 07:40:40|12163.54|12163.54|12163.11|12163.11|12163.54|12163.54|12163.11|12163.11|0
1631518860000|2021-09-13 07:41:00|12163.33|12163.33|12163.06|12163.06|12163.33|12163.33|12163.06|12163.06|0
1631518870000|2021-09-13 07:41:10|12163.46|12163.46|12163.72|12163.72|12163.72|12163.72|12163.46|12163.46|0
1631518880000|2021-09-13 07:41:20|12164.73|12164.73|12164.46|12164.46|12164.73|12164.73|12164.46|12164.46|0
1631518890000|2021-09-13 07:41:30|12163.81|12163.81|12164.9|12164.9|12164.9|12164.9|12163.81|12163.81|0
1631518900000|2021-09-13 07:41:40|12165.12|12165.12|12165.5|12165.5|12165.5|12165.5|12165.12|12165.12|0
1631518920000|2021-09-13 07:42:00|12164.27|12164.27|12163.04|12163.04|12164.27|12164.27|12163.04|12163.04|0
1631518940000|2021-09-13 07:42:20|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|12162.58|0
1631518950000|2021-09-13 07:42:30|12162.81|12162.81|12162.81|12162.81|12162.81|12162.81|12162.81|12162.81|0
1631518970000|2021-09-13 07:42:50|12162.4|12162.4|12162.4|12162.4|12162.4|12162.4|12162.4|12162.4|0
1631518980000|2021-09-13 07:43:00|12162.63|12162.63|12162.63|12162.63|12162.63|12162.63|12162.63|12162.63|0
1631518990000|2021-09-13 07:43:10|12162.87|12162.87|12161.95|12161.95|12162.87|12162.87|12161.95|12161.95|0
1631519000000|2021-09-13 07:43:20|12162.95|12162.95|12162.73|12162.73|12162.95|12162.95|12162.73|12162.73|0
1631519010000|2021-09-13 07:43:30|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|12161.5|0
1631519040000|2021-09-13 07:44:00|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|12161.34|0
1631519050000|2021-09-13 07:44:10|12161.17|12161.17|12160.76|12160.76|12161.17|12161.17|12160.76|12160.76|0
1631519080000|2021-09-13 07:44:40|12160.63|12160.63|12158.62|12158.62|12160.63|12160.63|12158.62|12158.62|0
1631519090000|2021-09-13 07:44:50|12157.91|12157.91|12156.49|12156.49|12157.91|12157.91|12156.49|12156.49|0
1631519100000|2021-09-13 07:45:00|12156.97|12156.97|12156.54|12156.54|12156.97|12156.97|12156.54|12156.54|0
1631519120000|2021-09-13 07:45:20|12157.35|12157.35|12158.71|12158.71|12158.71|12158.71|12157.35|12157.35|0
1631519130000|2021-09-13 07:45:30|12159.12|12159.12|12158.93|12158.93|12159.12|12159.12|12158.71|12158.71|0
1631519150000|2021-09-13 07:45:50|12159.1|12159.1|12161.26|12161.26|12161.78|12161.78|12159.1|12159.1|0
1631519160000|2021-09-13 07:46:00|12161.1|12161.1|12163.33|12163.33|12163.33|12163.33|12161.1|12161.1|0
1631519170000|2021-09-13 07:46:10|12163.47|12163.47|12164.18|12164.18|12164.18|12164.18|12163.47|12163.47|0
1631519200000|2021-09-13 07:46:40|12164.59|12164.59|12165|12165|12165|12165|12164.59|12164.59|0
1631519210000|2021-09-13 07:46:50|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|0
1631519220000|2021-09-13 07:47:00|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|12164.65|0
1631519250000|2021-09-13 07:47:30|12165.13|12165.13|12165.37|12165.37|12165.37|12165.37|12165.13|12165.13|0
1631519270000|2021-09-13 07:47:50|12164.96|12164.96|12163.96|12163.96|12164.96|12164.96|12163.96|12163.96|0
1631519300000|2021-09-13 07:48:20|12163.55|12163.55|12164.2|12164.2|12164.2|12164.2|12163.55|12163.55|0
1631519310000|2021-09-13 07:48:30|12164.24|12164.24|12163.4|12163.4|12164.4|12164.4|12163.4|12163.4|0
1631519320000|2021-09-13 07:48:40|12162.97|12162.97|12162.97|12162.97|12162.97|12162.97|12162.97|12162.97|0
1631519360000|2021-09-13 07:49:20|12163.05|12163.05|12163.28|12163.28|12163.28|12163.28|12163.05|12163.05|0
1631519370000|2021-09-13 07:49:30|12163.44|12163.44|12163.44|12163.44|12163.44|12163.44|12163.44|12163.44|0
1631519380000|2021-09-13 07:49:40|12161.43|12161.43|12162.03|12162.03|12162.44|12162.44|12161.43|12161.43|0
1631519390000|2021-09-13 07:49:50|12162.11|12162.11|12162.11|12162.11|12162.11|12162.11|12162.11|12162.11|0
1631519400000|2021-09-13 07:50:00|12161.87|12161.87|12161.87|12161.87|12161.87|12161.87|12161.87|12161.87|0
1631519430000|2021-09-13 07:50:30|12161.47|12161.47|12160.93|12160.93|12161.47|12161.47|12160.93|12160.93|0
1631519450000|2021-09-13 07:50:50|12160.52|12160.52|12162.53|12162.53|12162.53|12162.53|12160.52|12160.52|0
1631519460000|2021-09-13 07:51:00|12162.75|12162.75|12162.62|12162.62|12162.75|12162.75|12161.39|12161.39|0
1631519470000|2021-09-13 07:51:10|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|12162.35|0
1631519510000|2021-09-13 07:51:50|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|12162.57|0
1631519520000|2021-09-13 07:52:00|12162.22|12162.22|12160.8|12160.8|12162.22|12162.22|12159.8|12159.8|0
1631519550000|2021-09-13 07:52:30|12162.81|12162.81|12162.81|12162.81|12162.81|12162.81|12162.81|12162.81|0
1631519580000|2021-09-13 07:53:00|12161.58|12161.58|12161.58|12161.58|12161.58|12161.58|12161.58|12161.58|0
1631519600000|2021-09-13 07:53:20|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|12161.23|0
1631519630000|2021-09-13 07:53:50|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|0
1631519650000|2021-09-13 07:54:10|12161.24|12161.24|12161.24|12161.24|12161.24|12161.24|12161.24|12161.24|0
1631519660000|2021-09-13 07:54:20|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|12161.67|0
1631519690000|2021-09-13 07:54:50|12161.03|12161.03|12160.02|12160.02|12161.03|12161.03|12160.02|12160.02|0
1631519700000|2021-09-13 07:55:00|12158.79|12158.79|12158.79|12158.79|12158.79|12158.79|12158.79|12158.79|0
1631519720000|2021-09-13 07:55:20|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|12159.01|0
1631519740000|2021-09-13 07:55:40|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|0
1631519810000|2021-09-13 07:56:50|12160.5|12160.5|12159.99|12159.99|12160.5|12160.5|12159.99|12159.99|0
1631519820000|2021-09-13 07:57:00|12160.25|12160.25|12160.25|12160.25|12160.25|12160.25|12160.25|12160.25|0
1631519830000|2021-09-13 07:57:10|12159.82|12159.82|12159.82|12159.82|12159.82|12159.82|12159.82|12159.82|0
1631519840000|2021-09-13 07:57:20|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|12159.68|0
1631519850000|2021-09-13 07:57:30|12159.75|12159.75|12159.97|12159.97|12159.97|12159.97|12159.75|12159.75|0
1631519860000|2021-09-13 07:57:40|12160.51|12160.51|12160.86|12160.86|12160.86|12160.86|12160.51|12160.51|0
1631519870000|2021-09-13 07:57:50|12160.43|12160.43|12160.43|12160.43|12160.43|12160.43|12160.43|12160.43|0
1631519880000|2021-09-13 07:58:00|12160.64|12160.64|12161.02|12161.02|12161.02|12161.02|12160.51|12160.51|0
1631519890000|2021-09-13 07:58:10|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|12160.89|0
1631519910000|2021-09-13 07:58:30|12160.55|12160.55|12160.55|12160.55|12160.55|12160.55|12160.55|12160.55|0
1631519920000|2021-09-13 07:58:40|12160.38|12160.38|12160.38|12160.38|12160.38|12160.38|12160.38|12160.38|0
1631519930000|2021-09-13 07:58:50|12160.81|12160.81|12161.82|12161.82|12161.82|12161.82|12160.81|12160.81|0
1631519940000|2021-09-13 07:59:00|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|12161.69|0
1631519970000|2021-09-13 07:59:30|12161.86|12161.86|12161.86|12161.86|12161.86|12161.86|12161.86|12161.86|0
1631520000000|2021-09-13 08:00:00|12162.07|12162.07|12162.61|12162.61|12162.87|12162.87|12162.07|12162.07|0
1631520010000|2021-09-13 08:00:10|12162.44|12162.44|12161.65|12161.65|12164.45|12164.45|12161.44|12161.44|0
1631520030000|2021-09-13 08:00:30|12161.82|12161.82|12161.68|12161.68|12161.82|12161.82|12161.47|12161.47|0
1631520040000|2021-09-13 08:00:40|12161.47|12161.47|12162.16|12162.16|12162.47|12162.47|12161.47|12161.47|0
1631520050000|2021-09-13 08:00:50|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|0
1631520060000|2021-09-13 08:01:00|12161.37|12161.37|12161.37|12161.37|12161.37|12161.37|12161.37|12161.37|0
1631520080000|2021-09-13 08:01:20|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|0
1631520090000|2021-09-13 08:01:30|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|12160.54|0
1631520100000|2021-09-13 08:01:40|12160.27|12160.27|12159.81|12159.81|12160.27|12160.27|12159.81|12159.81|0
1631520110000|2021-09-13 08:01:50|12159.96|12159.96|12159.96|12159.96|12159.96|12159.96|12159.96|12159.96|0
1631520120000|2021-09-13 08:02:00|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|12161.19|0
1631520140000|2021-09-13 08:02:20|12162.42|12162.42|12162.42|12162.42|12162.42|12162.42|12162.42|12162.42|0
1631520150000|2021-09-13 08:02:30|12162.21|12162.21|12162.21|12162.21|12162.21|12162.21|12162|12162|0
1631520170000|2021-09-13 08:02:50|12162.23|12162.23|12162.4|12162.4|12162.45|12162.45|12162.23|12162.23|0
1631520180000|2021-09-13 08:03:00|12162.63|12162.63|12162.63|12162.63|12162.71|12162.71|12162.63|12162.63|0
1631520190000|2021-09-13 08:03:10|12162.75|12162.75|12161.93|12161.93|12163.16|12163.16|12161.93|12161.93|0
1631520200000|2021-09-13 08:03:20|12161.9|12161.9|12161.86|12161.86|12161.9|12161.9|12161.86|12161.86|0
1631520310000|2021-09-13 08:05:10|12161.99|12161.99|12161.99|12161.99|12161.99|12161.99|12161.99|12161.99|0
1631520320000|2021-09-13 08:05:20|12161.72|12161.72|12161.72|12161.72|12161.72|12161.72|12161.72|12161.72|0
1631520340000|2021-09-13 08:05:40|12162.73|12162.73|12163.27|12163.27|12163.27|12163.27|12162.73|12162.73|0
1631520350000|2021-09-13 08:05:50|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|12163.49|0
1631520360000|2021-09-13 08:06:00|12164.72|12164.72|12164.83|12164.83|12164.83|12164.83|12164.72|12164.72|0
1631520380000|2021-09-13 08:06:20|12163.82|12163.82|12163.82|12163.82|12163.82|12163.82|12163.82|12163.82|0
1631520390000|2021-09-13 08:06:30|12164.17|12164.17|12163.64|12163.64|12164.17|12164.17|12163.47|12163.47|0
1631520410000|2021-09-13 08:06:50|12163.42|12163.42|12163.27|12163.27|12163.42|12163.42|12163.27|12163.27|0
1631520420000|2021-09-13 08:07:00|12163.62|12163.62|12163.1|12163.1|12163.62|12163.62|12163.1|12163.1|0
1631520460000|2021-09-13 08:07:40|12161.87|12161.87|12161.06|12161.06|12161.87|12161.87|12161.06|12161.06|0
1631520480000|2021-09-13 08:08:00|12161.76|12161.76|12161.06|12161.06|12161.76|12161.76|12161.06|12161.06|0
1631520490000|2021-09-13 08:08:10|12160.05|12160.05|12160.05|12160.05|12160.05|12160.05|12160.05|12160.05|0
1631520500000|2021-09-13 08:08:20|12158.82|12158.82|12158.82|12158.82|12158.82|12158.82|12158.82|12158.82|0
1631520510000|2021-09-13 08:08:30|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|12158.65|0
1631520560000|2021-09-13 08:09:20|12159|12159|12158.65|12158.65|12159|12159|12158.65|12158.65|0
1631520580000|2021-09-13 08:09:40|12160.66|12160.66|12160.66|12160.66|12160.66|12160.66|12160.66|12160.66|0
1631520590000|2021-09-13 08:09:50|12161.89|12161.89|12158.87|12158.87|12161.89|12161.89|12158.87|12158.87|0
1631520600000|2021-09-13 08:10:00|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|12160.1|0
1631520610000|2021-09-13 08:10:10|12161.33|12161.33|12161.33|12161.33|12161.33|12161.33|12161.33|12161.33|0
1631520620000|2021-09-13 08:10:20|12163.34|12163.34|12164.16|12164.16|12164.16|12164.16|12163.34|12163.34|0
1631520650000|2021-09-13 08:10:50|12165.39|12165.39|12165.39|12165.39|12165.39|12165.39|12165.39|12165.39|0
1631520660000|2021-09-13 08:11:00|12165.63|12165.63|12165.85|12165.85|12165.85|12165.85|12165.63|12165.63|0
1631520670000|2021-09-13 08:11:10|12166.38|12166.38|12166.76|12166.76|12166.76|12166.76|12166.38|12166.38|0
1631520690000|2021-09-13 08:11:30|12167.99|12167.99|12167.99|12167.99|12167.99|12167.99|12167.99|12167.99|0
1631520700000|2021-09-13 08:11:40|12165.98|12165.98|12166.98|12166.98|12166.98|12166.98|12165.98|12165.98|0
1631520710000|2021-09-13 08:11:50|12166.75|12166.75|12166.98|12166.98|12166.98|12166.98|12166.75|12166.75|0
1631520730000|2021-09-13 08:12:10|12167.22|12167.22|12168.22|12168.22|12168.22|12168.22|12167.22|12167.22|0
1631520740000|2021-09-13 08:12:20|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|12168.56|0
1631520750000|2021-09-13 08:12:30|12168.73|12168.73|12168.73|12168.73|12168.73|12168.73|12168.73|12168.73|0
1631520770000|2021-09-13 08:12:50|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|12169.09|0
1631520780000|2021-09-13 08:13:00|12167.86|12167.86|12167.86|12167.86|12167.86|12167.86|12167.86|12167.86|0
1631520800000|2021-09-13 08:13:20|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|12168.07|0
1631520810000|2021-09-13 08:13:30|12167.07|12167.07|12167.07|12167.07|12167.07|12167.07|12167.07|12167.07|0
1631520830000|2021-09-13 08:13:50|12167.24|12167.24|12167.24|12167.24|12167.24|12167.24|12167.24|12167.24|0
1631520850000|2021-09-13 08:14:10|12166.92|12166.92|12166.92|12166.92|12166.92|12166.92|12166.92|12166.92|0
1631520870000|2021-09-13 08:14:30|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|12164.69|0
1631520900000|2021-09-13 08:15:00|12163.68|12163.68|12163.42|12163.42|12163.68|12163.68|12163.42|12163.42|0
1631520930000|2021-09-13 08:15:30|12164.13|12164.13|12165.72|12165.72|12165.72|12165.72|12164.13|12164.13|0
1631520940000|2021-09-13 08:15:40|12165.8|12165.8|12165.48|12165.48|12165.8|12165.8|12165.48|12165.48|0
1631520950000|2021-09-13 08:15:50|12167.19|12167.19|12167.58|12167.58|12167.58|12167.58|12167.19|12167.19|0
1631520990000|2021-09-13 08:16:30|12168.65|12168.65|12172.54|12172.54|12172.54|12172.54|12168.65|12168.65|0
1631521000000|2021-09-13 08:16:40|12172.8|12172.8|12172.8|12172.8|12172.8|12172.8|12172.8|12172.8|0
1631521020000|2021-09-13 08:17:00|12172.91|12172.91|12172.65|12172.65|12172.91|12172.91|12172.56|12172.56|0
1631521030000|2021-09-13 08:17:10|12173.17|12173.17|12173.88|12173.88|12173.88|12173.88|12173.17|12173.17|0
1631521040000|2021-09-13 08:17:20|12174.69|12174.69|12174.87|12174.87|12174.87|12174.87|12174.69|12174.69|0
1631521050000|2021-09-13 08:17:30|12176.1|12176.1|12175.86|12175.86|12176.1|12176.1|12175.86|12175.86|0
1631521070000|2021-09-13 08:17:50|12177.09|12177.09|12177.66|12177.66|12177.66|12177.66|12177.09|12177.09|0
1631521080000|2021-09-13 08:18:00|12176.84|12176.84|12175.31|12175.31|12176.84|12176.84|12175.31|12175.31|0
1631521090000|2021-09-13 08:18:10|12174.96|12174.96|12175.31|12175.31|12175.31|12175.31|12174.96|12174.96|0
1631521100000|2021-09-13 08:18:20|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|12175.55|0
1631521110000|2021-09-13 08:18:30|12175.78|12175.78|12175.78|12175.78|12175.78|12175.78|12175.78|12175.78|0
1631521120000|2021-09-13 08:18:40|12176.1|12176.1|12176.1|12176.1|12176.1|12176.1|12176.1|12176.1|0
1631521130000|2021-09-13 08:18:50|12176.31|12176.31|12175.96|12175.96|12176.31|12176.31|12175.96|12175.96|0
1631521140000|2021-09-13 08:19:00|12175.55|12175.55|12174.32|12174.32|12175.55|12175.55|12174.32|12174.32|0
1631521150000|2021-09-13 08:19:10|12174.02|12174.02|12174|12174|12174.02|12174.02|12174|12174|0
1631521170000|2021-09-13 08:19:30|12173|12173|12173|12173|12173|12173|12173|12173|0
1631521180000|2021-09-13 08:19:40|12172.59|12172.59|12172.59|12172.59|12172.59|12172.59|12172.59|12172.59|0
1631521190000|2021-09-13 08:19:50|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|0
1631521200000|2021-09-13 08:20:00|12172.32|12172.32|12171.46|12171.46|12172.32|12172.32|12171.46|12171.46|0
1631521220000|2021-09-13 08:20:20|12170.75|12170.75|12171.11|12171.11|12171.11|12171.11|12170.75|12170.75|0
1631521230000|2021-09-13 08:20:30|12171.82|12171.82|12170.81|12170.81|12171.82|12171.82|12170.81|12170.81|0
1631521240000|2021-09-13 08:20:40|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|0
1631521250000|2021-09-13 08:20:50|12174.65|12174.65|12173.64|12173.64|12174.65|12174.65|12173.64|12173.64|0
1631521260000|2021-09-13 08:21:00|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|0
1631521270000|2021-09-13 08:21:10|12177.89|12177.89|12177.89|12177.89|12177.89|12177.89|12177.89|12177.89|0
1631521290000|2021-09-13 08:21:30|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|0
1631521320000|2021-09-13 08:22:00|12177.28|12177.28|12176.87|12176.87|12177.28|12177.28|12176.87|12176.87|0
1631521330000|2021-09-13 08:22:10|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|0
1631521340000|2021-09-13 08:22:20|12173.8|12173.8|12174.16|12174.16|12174.16|12174.16|12173.8|12173.8|0
1631521350000|2021-09-13 08:22:30|12173.92|12173.92|12173.92|12173.92|12173.92|12173.92|12173.92|12173.92|0
1631521410000|2021-09-13 08:23:30|12174.27|12174.27|12174.27|12174.27|12174.27|12174.27|12174.27|12174.27|0
1631521420000|2021-09-13 08:23:40|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|12174.48|0
1631521460000|2021-09-13 08:24:20|12173.25|12173.25|12172.43|12172.43|12173.66|12173.66|12172.43|12172.43|0
1631521480000|2021-09-13 08:24:40|12171.57|12171.57|12171.57|12171.57|12171.78|12171.78|12171.57|12171.57|0
1631521490000|2021-09-13 08:24:50|12171.05|12171.05|12170.54|12170.54|12171.05|12171.05|12170.54|12170.54|0
1631521500000|2021-09-13 08:25:00|12169.31|12169.31|12170.02|12170.02|12170.02|12170.02|12169.31|12169.31|0
1631521530000|2021-09-13 08:25:30|12169.78|12169.78|12169.78|12169.78|12169.78|12169.78|12169.78|12169.78|0
1631521550000|2021-09-13 08:25:50|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|12169.29|0
1631521560000|2021-09-13 08:26:00|12169.06|12169.06|12169.06|12169.06|12169.06|12169.06|12169.06|12169.06|0
1631521600000|2021-09-13 08:26:40|12168.79|12168.79|12168.32|12168.32|12168.79|12168.79|12168.32|12168.32|0
1631521610000|2021-09-13 08:26:50|12169.14|12169.14|12169.12|12169.12|12169.55|12169.55|12169.12|12169.12|0
1631521630000|2021-09-13 08:27:10|12170.12|12170.12|12170.89|12170.89|12170.89|12170.89|12170.12|12170.12|0
1631521640000|2021-09-13 08:27:20|12171.06|12171.06|12170.72|12170.72|12171.06|12171.06|12170.72|12170.72|0
1631521650000|2021-09-13 08:27:30|12171.72|12171.72|12170.91|12170.91|12172.13|12172.13|12170.91|12170.91|0
1631521680000|2021-09-13 08:28:00|12171.34|12171.34|12171.77|12171.77|12171.77|12171.77|12171.34|12171.34|0
1631521690000|2021-09-13 08:28:10|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|12172.12|0
1631521700000|2021-09-13 08:28:20|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|0
1631521720000|2021-09-13 08:28:40|12173.96|12173.96|12173.96|12173.96|12173.96|12173.96|12173.96|12173.96|0
1631521730000|2021-09-13 08:28:50|12175.19|12175.19|12175.19|12175.19|12175.19|12175.19|12175.19|12175.19|0
1631521740000|2021-09-13 08:29:00|12175.06|12175.06|12175.06|12175.06|12175.06|12175.06|12175.06|12175.06|0
1631521770000|2021-09-13 08:29:30|12175.41|12175.41|12181.83|12181.83|12181.83|12181.83|12175.41|12175.41|0
1631521780000|2021-09-13 08:29:40|12181.42|12181.42|12181.42|12181.42|12181.42|12181.42|12181.42|12181.42|0
1631521800000|2021-09-13 08:30:00|12181.59|12181.59|12182.11|12182.11|12182.11|12182.11|12181.59|12181.59|0
1631521810000|2021-09-13 08:30:10|12182.52|12182.52|12182.54|12182.54|12183.75|12183.75|12182.52|12182.52|0
1631521820000|2021-09-13 08:30:20|12183.06|12183.06|12183.59|12183.59|12183.59|12183.59|12183.06|12183.06|0
1631521840000|2021-09-13 08:30:40|12183.19|12183.19|12183.19|12183.19|12183.19|12183.19|12183.19|12183.19|0
1631521850000|2021-09-13 08:30:50|12183.5|12183.5|12183.5|12183.5|12183.5|12183.5|12183.5|12183.5|0
1631521860000|2021-09-13 08:31:00|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|12183.91|0
1631521910000|2021-09-13 08:31:50|12183.74|12183.74|12184.08|12184.08|12184.08|12184.08|12183.74|12183.74|0
1631521920000|2021-09-13 08:32:00|12184.42|12184.42|12184.18|12184.18|12184.42|12184.42|12184.18|12184.18|0
1631521960000|2021-09-13 08:32:40|12184.35|12184.35|12184.35|12184.35|12184.35|12184.35|12184.35|12184.35|0
1631521980000|2021-09-13 08:33:00|12183.95|12183.95|12184.35|12184.35|12184.35|12184.35|12183.95|12183.95|0
1631522000000|2021-09-13 08:33:20|12184.71|12184.71|12185.71|12185.71|12185.71|12185.71|12184.71|12184.71|0
1631522010000|2021-09-13 08:33:30|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|12184.71|0
1631522020000|2021-09-13 08:33:40|12184.3|12184.3|12182.89|12182.89|12184.3|12184.3|12182.89|12182.89|0
1631522050000|2021-09-13 08:34:10|12180.11|12180.11|12178.53|12178.53|12180.11|12180.11|12178.53|12178.53|0
1631522060000|2021-09-13 08:34:20|12178.31|12178.31|12178.31|12178.31|12178.31|12178.31|12178.31|12178.31|0
1631522080000|2021-09-13 08:34:40|12175.65|12175.65|12175.29|12175.29|12175.65|12175.65|12175.29|12175.29|0
1631522090000|2021-09-13 08:34:50|12174.29|12174.29|12174.72|12174.72|12174.72|12174.72|12174.29|12174.29|0
1631522100000|2021-09-13 08:35:00|12174.96|12174.96|12174.43|12174.43|12174.96|12174.96|12174.43|12174.43|0
1631522110000|2021-09-13 08:35:10|12174.3|12174.3|12172.9|12172.9|12174.3|12174.3|12172.9|12172.9|0
1631522120000|2021-09-13 08:35:20|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|12172.73|0
1631522130000|2021-09-13 08:35:30|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|0
1631522140000|2021-09-13 08:35:40|12171.26|12171.26|12171.26|12171.26|12171.26|12171.26|12171.26|12171.26|0
1631522160000|2021-09-13 08:36:00|12168.8|12168.8|12168.8|12168.8|12168.8|12168.8|12168.8|12168.8|0
1631522210000|2021-09-13 08:36:50|12168.61|12168.61|12168.54|12168.54|12168.61|12168.61|12168.54|12168.54|0
1631522220000|2021-09-13 08:37:00|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|0
1631522270000|2021-09-13 08:37:50|12168.37|12168.37|12168.37|12168.37|12168.37|12168.37|12168.37|12168.37|0
1631522300000|2021-09-13 08:38:20|12168.61|12168.61|12168.61|12168.61|12168.61|12168.61|12168.61|12168.61|0
1631522320000|2021-09-13 08:38:40|12169.02|12169.02|12169.02|12169.02|12169.02|12169.02|12169.02|12169.02|0
1631522400000|2021-09-13 08:40:00|12166.01|12166.01|12165.66|12165.66|12166.01|12166.01|12165.66|12165.66|0
1631522420000|2021-09-13 08:40:20|12165.52|12165.52|12165.38|12165.38|12165.52|12165.52|12165.38|12165.38|0
1631522430000|2021-09-13 08:40:30|12165.09|12165.09|12169.13|12169.13|12169.13|12169.13|12165.09|12165.09|0
1631522440000|2021-09-13 08:40:40|12170.36|12170.36|12170.08|12170.08|12170.36|12170.36|12170.08|12170.08|0
1631522450000|2021-09-13 08:40:50|12170.25|12170.25|12170.59|12170.59|12170.59|12170.59|12170.25|12170.25|0
1631522460000|2021-09-13 08:41:00|12170.16|12170.16|12170.16|12170.16|12170.16|12170.16|12170.16|12170.16|0
1631522470000|2021-09-13 08:41:10|12169.98|12169.98|12169.98|12169.98|12169.98|12169.98|12169.98|12169.98|0
1631522490000|2021-09-13 08:41:30|12170.33|12170.33|12170.33|12170.33|12170.33|12170.33|12170.33|12170.33|0
1631522510000|2021-09-13 08:41:50|12170.25|12170.25|12170.99|12170.99|12170.99|12170.99|12170.17|12170.17|0
1631522520000|2021-09-13 08:42:00|12170.56|12170.56|12170.56|12170.56|12170.56|12170.56|12170.56|12170.56|0
1631522530000|2021-09-13 08:42:10|12170.91|12170.91|12170.91|12170.91|12170.91|12170.91|12170.91|12170.91|0
1631522560000|2021-09-13 08:42:40|12170.74|12170.74|12170.91|12170.91|12170.91|12170.91|12170.74|12170.74|0
1631522570000|2021-09-13 08:42:50|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|0
1631522580000|2021-09-13 08:43:00|12170.42|12170.42|12170.35|12170.35|12170.42|12170.42|12170.35|12170.35|0
1631522600000|2021-09-13 08:43:20|12169.34|12169.34|12169.34|12169.34|12169.34|12169.34|12169.34|12169.34|0
1631522640000|2021-09-13 08:44:00|12169.21|12169.21|12169.21|12169.21|12169.21|12169.21|12169.21|12169.21|0
1631522680000|2021-09-13 08:44:40|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|12167.2|0
1631522690000|2021-09-13 08:44:50|12168.21|12168.21|12168.21|12168.21|12168.21|12168.21|12168.21|12168.21|0
1631522710000|2021-09-13 08:45:10|12166.98|12166.98|12166.98|12166.98|12166.98|12166.98|12166.98|12166.98|0
1631522730000|2021-09-13 08:45:30|12166.58|12166.58|12165.5|12165.5|12166.58|12166.58|12165.5|12165.5|0
1631522740000|2021-09-13 08:45:40|12165.63|12165.63|12165.84|12165.84|12165.84|12165.84|12165.63|12165.63|0
1631522760000|2021-09-13 08:46:00|12165.63|12165.63|12164.81|12164.81|12165.63|12165.63|12164.81|12164.81|0
1631522770000|2021-09-13 08:46:10|12164.29|12164.29|12165.3|12165.3|12165.3|12165.3|12164.29|12164.29|0
1631522780000|2021-09-13 08:46:20|12165.71|12165.71|12165.71|12165.71|12165.71|12165.71|12165.71|12165.71|0
1631522790000|2021-09-13 08:46:30|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|12165.3|0
1631522800000|2021-09-13 08:46:40|12164.94|12164.94|12164.24|12164.24|12164.94|12164.94|12164.24|12164.24|0
1631522810000|2021-09-13 08:46:50|12164.1|12164.1|12164.25|12164.25|12164.25|12164.25|12163.86|12163.86|0
1631522820000|2021-09-13 08:47:00|12164.38|12164.38|12164.16|12164.16|12164.38|12164.38|12164.16|12164.16|0
1631522830000|2021-09-13 08:47:10|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|0
1631522850000|2021-09-13 08:47:30|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|12163.13|0
1631522870000|2021-09-13 08:47:50|12163.06|12163.06|12163.06|12163.06|12163.06|12163.06|12163.06|12163.06|0
1631522880000|2021-09-13 08:48:00|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|0
1631522900000|2021-09-13 08:48:20|12162.27|12162.27|12162.27|12162.27|12162.44|12162.44|12162.27|12162.27|0
1631522940000|2021-09-13 08:49:00|12161.86|12161.86|12161.86|12161.86|12161.86|12161.86|12161.86|12161.86|0
1631522950000|2021-09-13 08:49:10|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|0
1631522970000|2021-09-13 08:49:30|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|12161.26|0
1631522980000|2021-09-13 08:49:40|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|12163.27|0
1631522990000|2021-09-13 08:49:50|12163.49|12163.49|12163.7|12163.7|12163.7|12163.7|12163.49|12163.49|0
1631523000000|2021-09-13 08:50:00|12163.44|12163.44|12163.44|12163.44|12163.44|12163.44|12163.44|12163.44|0
1631523020000|2021-09-13 08:50:20|12163.12|12163.12|12163.12|12163.12|12163.12|12163.12|12163.12|12163.12|0
1631523040000|2021-09-13 08:50:40|12163.53|12163.53|12163.53|12163.53|12163.53|12163.53|12163.53|12163.53|0
1631523050000|2021-09-13 08:50:50|12163.36|12163.36|12163.36|12163.36|12163.36|12163.36|12163.36|12163.36|0
1631523060000|2021-09-13 08:51:00|12163.77|12163.77|12163.77|12163.77|12163.77|12163.77|12163.77|12163.77|0
1631523070000|2021-09-13 08:51:10|12163.96|12163.96|12163.5|12163.5|12163.96|12163.96|12163.15|12163.15|0
1631523090000|2021-09-13 08:51:30|12163.37|12163.37|12163.78|12163.78|12163.78|12163.78|12163.37|12163.37|0
1631523100000|2021-09-13 08:51:40|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|12163.95|0
1631523130000|2021-09-13 08:52:10|12162.94|12162.94|12162.73|12162.73|12162.94|12162.94|12162.73|12162.73|0
1631523150000|2021-09-13 08:52:30|12162.21|12162.21|12161.94|12161.94|12162.21|12162.21|12161.94|12161.94|0
1631523180000|2021-09-13 08:53:00|12162.18|12162.18|12162.18|12162.18|12162.18|12162.18|12162.18|12162.18|0
1631523190000|2021-09-13 08:53:10|12161.18|12161.18|12161.53|12161.53|12161.53|12161.53|12161.18|12161.18|0
1631523200000|2021-09-13 08:53:20|12161.19|12161.19|12159.96|12159.96|12161.19|12161.19|12159.96|12159.96|0
1631523210000|2021-09-13 08:53:30|12159.72|12159.72|12159.72|12159.72|12159.72|12159.72|12159.72|12159.72|0
1631523230000|2021-09-13 08:53:50|12159.38|12159.38|12156.36|12156.36|12159.38|12159.38|12156.36|12156.36|0
1631523240000|2021-09-13 08:54:00|12155.95|12155.95|12156.36|12156.36|12156.36|12156.36|12155.55|12155.55|0
1631523290000|2021-09-13 08:54:50|12156.16|12156.16|12156.12|12156.12|12156.16|12156.16|12156.12|12156.12|0
1631523300000|2021-09-13 08:55:00|12155.99|12155.99|12155.64|12155.64|12155.99|12155.99|12155.64|12155.64|0
1631523320000|2021-09-13 08:55:20|12155.48|12155.48|12155.16|12155.16|12155.48|12155.48|12155.16|12155.16|0
1631523350000|2021-09-13 08:55:50|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|12155.52|0
1631523360000|2021-09-13 08:56:00|12155.87|12155.87|12155.87|12155.87|12155.87|12155.87|12155.87|12155.87|0
1631523370000|2021-09-13 08:56:10|12155.46|12155.46|12155.44|12155.44|12155.87|12155.87|12155.44|12155.44|0
1631523390000|2021-09-13 08:56:30|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|12155.03|0
1631523400000|2021-09-13 08:56:40|12155.25|12155.25|12154.81|12154.81|12155.25|12155.25|12154.81|12154.81|0
1631523420000|2021-09-13 08:57:00|12155.82|12155.82|12154.81|12154.81|12155.82|12155.82|12154.81|12154.81|0
1631523430000|2021-09-13 08:57:10|12155.82|12155.82|12156.01|12156.01|12156.01|12156.01|12155.6|12155.6|0
1631523450000|2021-09-13 08:57:30|12155.93|12155.93|12156.08|12156.08|12156.49|12156.49|12155.93|12155.93|0
1631523460000|2021-09-13 08:57:40|12156.42|12156.42|12156.08|12156.08|12156.42|12156.42|12156.08|12156.08|0
1631523480000|2021-09-13 08:58:00|12156.3|12156.3|12156.9|12156.9|12156.9|12156.9|12156.3|12156.3|0
1631523490000|2021-09-13 08:58:10|12155.9|12155.9|12155.73|12155.73|12155.9|12155.9|12154.89|12154.89|0
1631523510000|2021-09-13 08:58:30|12154.5|12154.5|12154.5|12154.5|12154.5|12154.5|12154.5|12154.5|0
1631523520000|2021-09-13 08:58:40|12154.67|12154.67|12153.32|12153.32|12154.67|12154.67|12153.32|12153.32|0
1631523550000|2021-09-13 08:59:10|12153.75|12153.75|12153.75|12153.75|12153.75|12153.75|12153.75|12153.75|0
1631523560000|2021-09-13 08:59:20|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|12154.02|0
1631523600000|2021-09-13 09:00:00|12155.02|12155.02|12156.37|12156.37|12156.37|12156.37|12155.02|12155.02|0
1631523610000|2021-09-13 09:00:10|12157.19|12157.19|12157.19|12157.19|12157.19|12157.19|12157.19|12157.19|0
1631523650000|2021-09-13 09:00:50|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|12156.65|0
1631523660000|2021-09-13 09:01:00|12156.57|12156.57|12156.57|12156.57|12156.57|12156.57|12156.57|12156.57|0
1631523730000|2021-09-13 09:02:10|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|12156.52|0
1631523760000|2021-09-13 09:02:40|12156.35|12156.35|12156.35|12156.35|12156.35|12156.35|12156.35|12156.35|0
1631523800000|2021-09-13 09:03:20|12155.84|12155.84|12155.84|12155.84|12155.84|12155.84|12155.84|12155.84|0
1631523810000|2021-09-13 09:03:30|12156.01|12156.01|12156.18|12156.18|12156.18|12156.18|12156.01|12156.01|0
1631523820000|2021-09-13 09:03:40|12155.77|12155.77|12155.42|12155.42|12155.77|12155.77|12155.42|12155.42|0
1631523830000|2021-09-13 09:03:50|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|12154.19|0
1631523840000|2021-09-13 09:04:00|12154.65|12154.65|12154.89|12154.89|12154.89|12154.89|12154.65|12154.65|0
1631523850000|2021-09-13 09:04:10|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|0
1631523880000|2021-09-13 09:04:40|12154.71|12154.71|12154.71|12154.71|12154.71|12154.71|12154.71|12154.71|0
1631523890000|2021-09-13 09:04:50|12154|12154|12154|12154|12154|12154|12154|12154|0
1631523900000|2021-09-13 09:05:00|12153.87|12153.87|12152.64|12152.64|12153.87|12153.87|12152.64|12152.64|0
1631523960000|2021-09-13 09:06:00|12150.63|12150.63|12151.58|12151.58|12151.58|12151.58|12150.58|12150.58|0
1631523970000|2021-09-13 09:06:10|12151.82|12151.82|12151.82|12151.82|12151.82|12151.82|12151.82|12151.82|0
1631524000000|2021-09-13 09:06:40|12151.11|12151.11|12150.4|12150.4|12151.11|12151.11|12150.4|12150.4|0
1631524020000|2021-09-13 09:07:00|12150.55|12150.55|12150.55|12150.55|12150.55|12150.55|12150.55|12150.55|0
1631524040000|2021-09-13 09:07:20|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|12150.19|0
1631524080000|2021-09-13 09:08:00|12149.98|12149.98|12149.76|12149.76|12149.98|12149.98|12149.76|12149.76|0
1631524120000|2021-09-13 09:08:40|12148.76|12148.76|12149.02|12149.02|12149.02|12149.02|12148.76|12148.76|0
1631524130000|2021-09-13 09:08:50|12148.91|12148.91|12148.95|12148.95|12148.95|12148.95|12148.67|12148.67|0
1631524140000|2021-09-13 09:09:00|12148.84|12148.84|12148.84|12148.84|12148.84|12148.84|12148.84|12148.84|0
1631524150000|2021-09-13 09:09:10|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|12148.7|0
1631524160000|2021-09-13 09:09:20|12148.49|12148.49|12148.7|12148.7|12148.7|12148.7|12148.49|12148.49|0
1631524200000|2021-09-13 09:10:00|12148.53|12148.53|12148.1|12148.1|12148.53|12148.53|12148.1|12148.1|0
1631524210000|2021-09-13 09:10:10|12148|12148|12147.95|12147.95|12148|12148|12147.95|12147.95|0
1631524220000|2021-09-13 09:10:20|12147.9|12147.9|12147.98|12147.98|12147.98|12147.98|12147.85|12147.85|0
1631524230000|2021-09-13 09:10:30|12147.74|12147.74|12148.2|12148.2|12148.2|12148.2|12147.74|12147.74|0
1631524260000|2021-09-13 09:11:00|12146.06|12146.06|12145.32|12145.32|12146.06|12146.06|12145.32|12145.32|0
1631524270000|2021-09-13 09:11:10|12145.15|12145.15|12145.15|12145.15|12145.15|12145.15|12145.15|12145.15|0
1631524280000|2021-09-13 09:11:20|12144.88|12144.88|12145.22|12145.22|12145.22|12145.22|12144.88|12144.88|0
1631524300000|2021-09-13 09:11:40|12145.02|12145.02|12144.01|12144.01|12145.02|12145.02|12144.01|12144.01|0
1631524310000|2021-09-13 09:11:50|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|12143.91|0
1631524320000|2021-09-13 09:12:00|12143.11|12143.11|12142.1|12142.1|12143.11|12143.11|12142.1|12142.1|0
1631524330000|2021-09-13 09:12:10|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|0
1631524340000|2021-09-13 09:12:20|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|0
1631524360000|2021-09-13 09:12:40|12141.39|12141.39|12141.39|12141.39|12141.39|12141.39|12141.39|12141.39|0
1631524370000|2021-09-13 09:12:50|12141.04|12141.04|12141.04|12141.04|12141.04|12141.04|12141.04|12141.04|0
1631524380000|2021-09-13 09:13:00|12141.2|12141.2|12141.76|12141.76|12141.76|12141.76|12141.2|12141.2|0
1631524410000|2021-09-13 09:13:30|12141.35|12141.35|12141.35|12141.35|12141.35|12141.35|12141.35|12141.35|0
1631524420000|2021-09-13 09:13:40|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|12140.99|0
1631524430000|2021-09-13 09:13:50|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|0
1631524450000|2021-09-13 09:14:10|12140.95|12140.95|12140.29|12140.29|12141.1|12141.1|12140.29|12140.29|0
1631524460000|2021-09-13 09:14:20|12141.52|12141.52|12141.52|12141.52|12141.52|12141.52|12141.52|12141.52|0
1631524470000|2021-09-13 09:14:30|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|12141.34|0
1631524500000|2021-09-13 09:15:00|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|12141.63|0
1631524510000|2021-09-13 09:15:10|12141.82|12141.82|12141.07|12141.07|12141.82|12141.82|12141.07|12141.07|0
1631524520000|2021-09-13 09:15:20|12141.31|12141.31|12141.14|12141.14|12141.31|12141.31|12141.14|12141.14|0
1631524530000|2021-09-13 09:15:30|12141.28|12141.28|12139.42|12139.42|12141.28|12141.28|12139.42|12139.42|0
1631524560000|2021-09-13 09:16:00|12139.71|12139.71|12139.56|12139.56|12139.71|12139.71|12139.56|12139.56|0
1631524570000|2021-09-13 09:16:10|12139.92|12139.92|12140|12140|12140.27|12140.27|12139.92|12139.92|0
1631524580000|2021-09-13 09:16:20|12139.74|12139.74|12139.79|12139.79|12139.79|12139.79|12139.74|12139.74|0
1631524590000|2021-09-13 09:16:30|12140|12140|12140|12140|12140|12140|12140|12140|0
1631524610000|2021-09-13 09:16:50|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|0
1631524620000|2021-09-13 09:17:00|12139.95|12139.95|12141.96|12141.96|12141.96|12141.96|12139.95|12139.95|0
1631524630000|2021-09-13 09:17:10|12142.13|12142.13|12139.53|12139.53|12142.54|12142.54|12139.53|12139.53|0
1631524640000|2021-09-13 09:17:20|12140.53|12140.53|12141.54|12141.54|12141.54|12141.54|12140.53|12140.53|0
1631524690000|2021-09-13 09:18:10|12140.53|12140.53|12139.5|12139.5|12140.53|12140.53|12139.5|12139.5|0
1631524700000|2021-09-13 09:18:20|12139.28|12139.28|12139.44|12139.44|12139.44|12139.44|12139.28|12139.28|0
1631524710000|2021-09-13 09:18:30|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|12138.91|0
1631524720000|2021-09-13 09:18:40|12136.9|12136.9|12136.9|12136.9|12136.9|12136.9|12136.9|12136.9|0
1631524730000|2021-09-13 09:18:50|12137.11|12137.11|12137.29|12137.29|12137.29|12137.29|12137.11|12137.11|0
1631524740000|2021-09-13 09:19:00|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|12137.47|0
1631524820000|2021-09-13 09:20:20|12137.87|12137.87|12140.22|12140.22|12140.7|12140.7|12137.87|12137.87|0
1631524850000|2021-09-13 09:20:50|12139.98|12139.98|12139.98|12139.98|12139.98|12139.98|12139.98|12139.98|0
1631524860000|2021-09-13 09:21:00|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|0
1631524890000|2021-09-13 09:21:30|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|12141.21|0
1631524940000|2021-09-13 09:22:20|12141.92|12141.92|12141.92|12141.92|12141.92|12141.92|12141.92|12141.92|0
1631524950000|2021-09-13 09:22:30|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|12142.32|0
1631524990000|2021-09-13 09:23:10|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|12142.57|0
1631525000000|2021-09-13 09:23:20|12142.35|12142.35|12141.12|12141.12|12142.35|12142.35|12141.12|12141.12|0
1631525010000|2021-09-13 09:23:30|12141.04|12141.04|12142.27|12142.27|12142.27|12142.27|12141.04|12141.04|0
1631525020000|2021-09-13 09:23:40|12141.74|12141.74|12141.52|12141.52|12141.74|12141.74|12141.52|12141.52|0
1631525060000|2021-09-13 09:24:20|12142.75|12142.75|12142.75|12142.75|12142.75|12142.75|12142.75|12142.75|0
1631525090000|2021-09-13 09:24:50|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|12142.04|0
1631525100000|2021-09-13 09:25:00|12142.4|12142.4|12142.25|12142.25|12142.79|12142.79|12141.99|12141.99|0
1631525160000|2021-09-13 09:26:00|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|12142.66|0
1631525170000|2021-09-13 09:26:10|12142.93|12142.93|12143.2|12143.2|12143.2|12143.2|12142.93|12142.93|0
1631525180000|2021-09-13 09:26:20|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|12143.43|0
1631525190000|2021-09-13 09:26:30|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|12144.14|0
1631525220000|2021-09-13 09:27:00|12144.49|12144.49|12145.5|12145.5|12145.5|12145.5|12144.49|12144.49|0
1631525240000|2021-09-13 09:27:20|12145.84|12145.84|12147.08|12147.08|12147.08|12147.08|12145.67|12145.67|0
1631525250000|2021-09-13 09:27:30|12148.09|12148.09|12148.09|12148.09|12148.09|12148.09|12148.09|12148.09|0
1631525260000|2021-09-13 09:27:40|12147.94|12147.94|12148.23|12148.23|12148.23|12148.23|12147.94|12147.94|0
1631525300000|2021-09-13 09:28:20|12147.23|12147.23|12147.23|12147.23|12147.23|12147.23|12147.23|12147.23|0
1631525340000|2021-09-13 09:29:00|12147.47|12147.47|12147.23|12147.23|12147.47|12147.47|12147.23|12147.23|0
1631525350000|2021-09-13 09:29:10|12146.87|12146.87|12145.1|12145.1|12147.11|12147.11|12145.1|12145.1|0
1631525360000|2021-09-13 09:29:20|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|12146.11|0
1631525370000|2021-09-13 09:29:30|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|12148.12|0
1631525390000|2021-09-13 09:29:50|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|12148.04|0
1631525400000|2021-09-13 09:30:00|12148.25|12148.25|12150.08|12150.08|12150.3|12150.3|12148.25|12148.25|0
1631525420000|2021-09-13 09:30:20|12150.95|12150.95|12152.18|12152.18|12152.18|12152.18|12150.95|12150.95|0
1631525430000|2021-09-13 09:30:30|12151.36|12151.36|12151.36|12151.36|12151.36|12151.36|12151.36|12151.36|0
1631525520000|2021-09-13 09:32:00|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|12151.6|0
1631525530000|2021-09-13 09:32:10|12152.16|12152.16|12152.98|12152.98|12152.98|12152.98|12152.16|12152.16|0
1631525550000|2021-09-13 09:32:30|12153.99|12153.99|12152.98|12152.98|12153.99|12153.99|12152.98|12152.98|0
1631525560000|2021-09-13 09:32:40|12152.79|12152.79|12152.98|12152.98|12152.98|12152.98|12152.79|12152.79|0
1631525580000|2021-09-13 09:33:00|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|12153.99|0
1631525610000|2021-09-13 09:33:30|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|12154.17|0
1631525630000|2021-09-13 09:33:50|12153.77|12153.77|12153.77|12153.77|12153.77|12153.77|12153.77|12153.77|0
1631525650000|2021-09-13 09:34:10|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|12153.55|0
1631525730000|2021-09-13 09:35:30|12154.2|12154.2|12154.63|12154.63|12154.63|12154.63|12154.2|12154.2|0
1631525750000|2021-09-13 09:35:50|12154.99|12154.99|12154.77|12154.77|12154.99|12154.99|12154.77|12154.77|0
1631525760000|2021-09-13 09:36:00|12155.29|12155.29|12155.29|12155.29|12155.29|12155.29|12155.29|12155.29|0
1631525770000|2021-09-13 09:36:10|12154.77|12154.77|12154.77|12154.77|12154.77|12154.77|12154.77|12154.77|0
1631525790000|2021-09-13 09:36:30|12153.77|12153.77|12153.36|12153.36|12153.77|12153.77|12153.36|12153.36|0
1631525820000|2021-09-13 09:37:00|12153.79|12153.79|12154.51|12154.51|12154.51|12154.51|12153.79|12153.79|0
1631525830000|2021-09-13 09:37:10|12154.33|12154.33|12154.54|12154.54|12154.54|12154.54|12154.33|12154.33|0
1631525840000|2021-09-13 09:37:20|12154.33|12154.33|12154.06|12154.06|12154.33|12154.33|12154.06|12154.06|0
1631525870000|2021-09-13 09:37:50|12154.19|12154.19|12154.41|12154.41|12154.41|12154.41|12154.19|12154.19|0
1631525890000|2021-09-13 09:38:10|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|0
1631525900000|2021-09-13 09:38:20|12153.05|12153.05|12152.07|12152.07|12153.05|12153.05|12152.07|12152.07|0
1631525910000|2021-09-13 09:38:30|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|12150.84|0
1631525940000|2021-09-13 09:39:00|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|12150.43|0
1631525970000|2021-09-13 09:39:30|12150.56|12150.56|12150.56|12150.56|12150.56|12150.56|12150.56|12150.56|0
1631525980000|2021-09-13 09:39:40|12150.15|12150.15|12150.15|12150.15|12150.15|12150.15|12150.15|12150.15|0
1631525990000|2021-09-13 09:39:50|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|12149.94|0
1631526000000|2021-09-13 09:40:00|12150.16|12150.16|12150.16|12150.16|12150.16|12150.16|12150.16|12150.16|0
1631526010000|2021-09-13 09:40:10|12148.93|12148.93|12148.93|12148.93|12148.93|12148.93|12148.93|12148.93|0
1631526040000|2021-09-13 09:40:40|12147.92|12147.92|12147.45|12147.45|12147.92|12147.92|12147.45|12147.45|0
1631526060000|2021-09-13 09:41:00|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|12147.1|0
1631526080000|2021-09-13 09:41:20|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|12146.09|0
1631526120000|2021-09-13 09:42:00|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|12145.92|0
1631526150000|2021-09-13 09:42:30|12145.52|12145.52|12145.11|12145.11|12145.52|12145.52|12145.11|12145.11|0
1631526160000|2021-09-13 09:42:40|12144.95|12144.95|12145.77|12145.77|12145.77|12145.77|12144.95|12144.95|0
1631526170000|2021-09-13 09:42:50|12145.53|12145.53|12145.18|12145.18|12145.53|12145.53|12145.18|12145.18|0
1631526190000|2021-09-13 09:43:10|12146.18|12146.18|12148.19|12148.19|12148.19|12148.19|12146.18|12146.18|0
1631526200000|2021-09-13 09:43:20|12147.98|12147.98|12147.98|12147.98|12147.98|12147.98|12147.98|12147.98|0
1631526210000|2021-09-13 09:43:30|12148.15|12148.15|12148.36|12148.36|12148.36|12148.36|12148.15|12148.15|0
1631526220000|2021-09-13 09:43:40|12148.49|12148.49|12149.55|12149.55|12149.55|12149.55|12148.32|12148.32|0
1631526230000|2021-09-13 09:43:50|12148.55|12148.55|12148.55|12148.55|12148.55|12148.55|12148.55|12148.55|0
1631526240000|2021-09-13 09:44:00|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|0
1631526250000|2021-09-13 09:44:10|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1631526260000|2021-09-13 09:44:20|12146.37|12146.37|12146.37|12146.37|12146.37|12146.37|12146.37|12146.37|0
1631526280000|2021-09-13 09:44:40|12147.37|12147.37|12147.15|12147.15|12147.37|12147.37|12147.15|12147.15|0
1631526300000|2021-09-13 09:45:00|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|12146.97|0
1631526320000|2021-09-13 09:45:20|12146.8|12146.8|12146.8|12146.8|12146.8|12146.8|12146.8|12146.8|0
1631526330000|2021-09-13 09:45:30|12147.06|12147.06|12147.06|12147.06|12147.06|12147.06|12147.06|12147.06|0
1631526340000|2021-09-13 09:45:40|12146.06|12146.06|12145.89|12145.89|12146.06|12146.06|12145.89|12145.89|0
1631526350000|2021-09-13 09:45:50|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|12144.66|0
1631526360000|2021-09-13 09:46:00|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|12143.65|0
1631526380000|2021-09-13 09:46:20|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|12143.44|0
1631526420000|2021-09-13 09:47:00|12143.08|12143.08|12143.25|12143.25|12143.25|12143.25|12143.08|12143.08|0
1631526460000|2021-09-13 09:47:40|12142.9|12142.9|12143|12143|12143|12143|12142.9|12142.9|0
1631526480000|2021-09-13 09:48:00|12142.9|12142.9|12140.9|12140.9|12143|12143|12139.66|12139.66|0
1631526490000|2021-09-13 09:48:10|12141.83|12141.83|12140.34|12140.34|12141.83|12141.83|12140.34|12140.34|0
1631526520000|2021-09-13 09:48:40|12140.53|12140.53|12140.17|12140.17|12140.53|12140.53|12140.17|12140.17|0
1631526540000|2021-09-13 09:49:00|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|12140.34|0
1631526550000|2021-09-13 09:49:10|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|0
1631526570000|2021-09-13 09:49:30|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|12140.09|0
1631526580000|2021-09-13 09:49:40|12138.08|12138.08|12135.06|12135.06|12138.08|12138.08|12135.06|12135.06|0
1631526590000|2021-09-13 09:49:50|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|0
1631526600000|2021-09-13 09:50:00|12133.94|12133.94|12134.52|12134.52|12134.53|12134.53|12133.89|12133.89|0
1631526610000|2021-09-13 09:50:10|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|12134.74|0
1631526630000|2021-09-13 09:50:30|12133.73|12133.73|12133.63|12133.63|12133.73|12133.73|12133.63|12133.63|0
1631526640000|2021-09-13 09:50:40|12133.53|12133.53|12133.43|12133.43|12133.53|12133.53|12133.43|12133.43|0
1631526690000|2021-09-13 09:51:30|12133.27|12133.27|12133.17|12133.17|12133.27|12133.27|12133.17|12133.17|0
1631526720000|2021-09-13 09:52:00|12133.58|12133.58|12133.58|12133.58|12133.58|12133.58|12133.58|12133.58|0
1631526780000|2021-09-13 09:53:00|12133.05|12133.05|12132.88|12132.88|12133.05|12133.05|12132.88|12132.88|0
1631526790000|2021-09-13 09:53:10|12133.02|12133.02|12133.02|12133.02|12133.02|12133.02|12133.02|12133.02|0
1631526820000|2021-09-13 09:53:40|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|12131.79|0
1631526830000|2021-09-13 09:53:50|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|12131.38|0
1631526850000|2021-09-13 09:54:10|12131.43|12131.43|12131.02|12131.02|12131.43|12131.43|12131.02|12131.02|0
1631526860000|2021-09-13 09:54:20|12131.49|12131.49|12131.49|12131.49|12131.49|12131.49|12131.49|12131.49|0
1631526890000|2021-09-13 09:54:50|12132.72|12132.72|12132.53|12132.53|12132.72|12132.72|12132.53|12132.53|0
1631526900000|2021-09-13 09:55:00|12132.58|12132.58|12132.53|12132.53|12132.58|12132.58|12132.53|12132.53|0
1631526910000|2021-09-13 09:55:10|12131.73|12131.73|12128.72|12128.72|12131.73|12131.73|12128.72|12128.72|0
1631526960000|2021-09-13 09:56:00|12131.73|12131.73|12132.74|12132.74|12132.74|12132.74|12131.73|12131.73|0
1631527010000|2021-09-13 09:56:50|12132.3|12132.3|12131.69|12131.69|12132.3|12132.3|12131.21|12131.21|0
1631527020000|2021-09-13 09:57:00|12132.17|12132.17|12132.48|12132.48|12132.72|12132.72|12132.17|12132.17|0
1631527030000|2021-09-13 09:57:10|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|12132.62|0
1631527050000|2021-09-13 09:57:30|12132.19|12132.19|12131.95|12131.95|12132.19|12132.19|12131.95|12131.95|0
1631527080000|2021-09-13 09:58:00|12132.95|12132.95|12133.43|12133.43|12133.43|12133.43|12132.95|12132.95|0
1631527090000|2021-09-13 09:58:10|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|12133.07|0
1631527100000|2021-09-13 09:58:20|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|12133.28|0
1631527140000|2021-09-13 09:59:00|12133.04|12133.04|12133.45|12133.45|12133.45|12133.45|12133.04|12133.04|0
1631527190000|2021-09-13 09:59:50|12132.44|12132.44|12132.03|12132.03|12132.44|12132.44|12132.03|12132.03|0
1631527200000|2021-09-13 10:00:00|12131.03|12131.03|12131.03|12131.03|12131.03|12131.03|12131.03|12131.03|0
1631527230000|2021-09-13 10:00:30|12131.11|12131.11|12131.11|12131.11|12131.11|12131.11|12131.11|12131.11|0
1631527240000|2021-09-13 10:00:40|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|12130.7|0
1631527250000|2021-09-13 10:00:50|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|12130.92|0
1631527260000|2021-09-13 10:01:00|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|12130.99|0
1631527280000|2021-09-13 10:01:20|12130.84|12130.84|12130.84|12130.84|12130.84|12130.84|12130.84|12130.84|0
1631527310000|2021-09-13 10:01:50|12130.48|12130.48|12130.48|12130.48|12130.48|12130.48|12130.48|12130.48|0
1631527320000|2021-09-13 10:02:00|12131.71|12131.71|12132.06|12132.06|12132.06|12132.06|12131.71|12131.71|0
1631527410000|2021-09-13 10:03:30|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|12132.33|0
1631527490000|2021-09-13 10:04:50|12132.47|12132.47|12129.7|12129.7|12132.47|12132.47|12129.7|12129.7|0
1631527500000|2021-09-13 10:05:00|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|0
1631527520000|2021-09-13 10:05:20|12128.37|12128.37|12128.37|12128.37|12128.37|12128.37|12128.37|12128.37|0
1631527590000|2021-09-13 10:06:30|12128.5|12128.5|12128.37|12128.37|12128.5|12128.5|12128.37|12128.37|0
1631527610000|2021-09-13 10:06:50|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|12127.36|0
1631527650000|2021-09-13 10:07:30|12128.76|12128.76|12130.08|12130.08|12130.96|12130.96|12128.59|12128.59|0
1631527660000|2021-09-13 10:07:40|12129.64|12129.64|12130.66|12130.66|12130.66|12130.66|12129.64|12129.64|0
1631527670000|2021-09-13 10:07:50|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|12130.83|0
1631527690000|2021-09-13 10:08:10|12131.26|12131.26|12131.7|12131.7|12131.7|12131.7|12131.26|12131.26|0
1631527700000|2021-09-13 10:08:20|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|12131.48|0
1631527720000|2021-09-13 10:08:40|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|12131.62|0
1631527730000|2021-09-13 10:08:50|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|12131.84|0
1631527740000|2021-09-13 10:09:00|12132.01|12132.01|12131.67|12131.67|12132.01|12132.01|12131.67|12131.67|0
1631527820000|2021-09-13 10:10:20|12131.43|12131.43|12131.43|12131.43|12131.43|12131.43|12131.43|12131.43|0
1631527850000|2021-09-13 10:10:50|12131.84|12131.84|12131.71|12131.71|12131.84|12131.84|12131.58|12131.58|0
1631527860000|2021-09-13 10:11:00|12129.7|12129.7|12129.27|12129.27|12129.7|12129.7|12129.27|12129.27|0
1631527880000|2021-09-13 10:11:20|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|12129.48|0
1631527890000|2021-09-13 10:11:30|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|12129.63|0
1631527920000|2021-09-13 10:12:00|12129.44|12129.44|12128.61|12128.61|12129.44|12129.44|12128.61|12128.61|0
1631527930000|2021-09-13 10:12:10|12128.25|12128.25|12127.89|12127.89|12128.25|12128.25|12127.54|12127.54|0
1631527950000|2021-09-13 10:12:30|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|12127.63|0
1631527960000|2021-09-13 10:12:40|12127.41|12127.41|12126.85|12126.85|12127.41|12127.41|12126.85|12126.85|0
1631527970000|2021-09-13 10:12:50|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|12127.07|0
1631528010000|2021-09-13 10:13:30|12126.86|12126.86|12126.86|12126.86|12126.86|12126.86|12126.86|12126.86|0
1631528020000|2021-09-13 10:13:40|12125.63|12125.63|12125.63|12125.63|12125.63|12125.63|12125.63|12125.63|0
1631528050000|2021-09-13 10:14:10|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|12125.84|0
1631528060000|2021-09-13 10:14:20|12125.32|12125.32|12125.32|12125.32|12125.32|12125.32|12125.32|12125.32|0
1631528070000|2021-09-13 10:14:30|12125.24|12125.24|12125.32|12125.32|12125.32|12125.32|12125.24|12125.24|0
1631528080000|2021-09-13 10:14:40|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|0
1631528100000|2021-09-13 10:15:00|12125.46|12125.46|12127.26|12127.26|12127.26|12127.26|12125.24|12125.24|0
1631528120000|2021-09-13 10:15:20|12128.49|12128.49|12128.7|12128.7|12128.7|12128.7|12128.49|12128.49|0
1631528130000|2021-09-13 10:15:30|12128.86|12128.86|12129.27|12129.27|12129.27|12129.27|12128.86|12128.86|0
1631528140000|2021-09-13 10:15:40|12130.27|12130.27|12129.27|12129.27|12130.27|12130.27|12129.27|12129.27|0
1631528150000|2021-09-13 10:15:50|12129.43|12129.43|12129.7|12129.7|12129.7|12129.7|12129.35|12129.35|0
1631528160000|2021-09-13 10:16:00|12129.47|12129.47|12131.48|12131.48|12131.48|12131.48|12129.47|12129.47|0
1631528200000|2021-09-13 10:16:40|12131.65|12131.65|12132.17|12132.17|12132.17|12132.17|12131.65|12131.65|0
1631528230000|2021-09-13 10:17:10|12132.03|12132.03|12131.9|12131.9|12132.03|12132.03|12131.9|12131.9|0
1631528270000|2021-09-13 10:17:50|12133.13|12133.13|12133.13|12133.13|12133.13|12133.13|12133.13|12133.13|0
1631528310000|2021-09-13 10:18:30|12132.92|12132.92|12133.12|12133.12|12133.12|12133.12|12132.92|12132.92|0
1631528320000|2021-09-13 10:18:40|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|12133.53|0
1631528390000|2021-09-13 10:19:50|12134.09|12134.09|12134.09|12134.09|12134.09|12134.09|12134.09|12134.09|0
1631528450000|2021-09-13 10:20:50|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|0
1631528490000|2021-09-13 10:21:30|12134.59|12134.59|12134.59|12134.59|12134.59|12134.59|12134.59|12134.59|0
1631528500000|2021-09-13 10:21:40|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|12134.35|0
1631528510000|2021-09-13 10:21:50|12134.08|12134.08|12134.08|12134.08|12134.08|12134.08|12134.08|12134.08|0
1631528530000|2021-09-13 10:22:10|12133.68|12133.68|12133.27|12133.27|12133.68|12133.68|12133.27|12133.27|0
1631528540000|2021-09-13 10:22:20|12133|12133|12133|12133|12133|12133|12133|12133|0
1631528590000|2021-09-13 10:23:10|12133.41|12133.41|12133.41|12133.41|12133.41|12133.41|12133.41|12133.41|0
1631528640000|2021-09-13 10:24:00|12133.22|12133.22|12133.22|12133.22|12133.22|12133.22|12133.22|12133.22|0
1631528650000|2021-09-13 10:24:10|12133.05|12133.05|12132.86|12132.86|12133.22|12133.22|12132.86|12132.86|0
1631528670000|2021-09-13 10:24:30|12132.45|12132.45|12132.45|12132.45|12132.45|12132.45|12132.45|12132.45|0
1631528680000|2021-09-13 10:24:40|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|12132.6|0
1631528700000|2021-09-13 10:25:00|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|0
1631528720000|2021-09-13 10:25:20|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|12131.83|0
1631528750000|2021-09-13 10:25:50|12132.21|12132.21|12131.64|12131.64|12132.21|12132.21|12131.64|12131.64|0
1631528760000|2021-09-13 10:26:00|12131.42|12131.42|12132.78|12132.78|12132.78|12132.78|12131.42|12131.42|0
1631528780000|2021-09-13 10:26:20|12131.78|12131.78|12131.7|12131.7|12131.78|12131.78|12131.7|12131.7|0
1631528830000|2021-09-13 10:27:10|12132.11|12132.11|12131.7|12131.7|12132.52|12132.52|12131.7|12131.7|0
1631528860000|2021-09-13 10:27:40|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|12131.29|0
1631528870000|2021-09-13 10:27:50|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|12131.09|0
1631528890000|2021-09-13 10:28:10|12130.83|12130.83|12130.93|12130.93|12130.93|12130.93|12130.83|12130.83|0
1631528910000|2021-09-13 10:28:30|12131.34|12131.34|12131.34|12131.34|12131.34|12131.34|12131.34|12131.34|0
1631528920000|2021-09-13 10:28:40|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|12131.01|0
1631528930000|2021-09-13 10:28:50|12131.2|12131.2|12131.2|12131.2|12131.2|12131.2|12131.2|12131.2|0
1631528940000|2021-09-13 10:29:00|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|12131.37|0
1631528950000|2021-09-13 10:29:10|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|12131.45|0
1631528960000|2021-09-13 10:29:20|12130.22|12130.22|12130.49|12130.49|12130.49|12130.49|12130.22|12130.22|0
1631529000000|2021-09-13 10:30:00|12132.5|12132.5|12132.8|12132.8|12132.8|12132.8|12132.5|12132.5|0
1631529010000|2021-09-13 10:30:10|12132.88|12132.88|12132.8|12132.8|12132.88|12132.88|12132.8|12132.8|0
1631529050000|2021-09-13 10:30:50|12134.03|12134.03|12133.82|12133.82|12134.03|12134.03|12133.82|12133.82|0
1631529060000|2021-09-13 10:31:00|12135.05|12135.05|12134.81|12134.81|12135.05|12135.05|12134.81|12134.81|0
1631529140000|2021-09-13 10:32:20|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|12136.04|0
1631529150000|2021-09-13 10:32:30|12136.47|12136.47|12138.89|12138.89|12138.89|12138.89|12136.47|12136.47|0
1631529190000|2021-09-13 10:33:10|12139.25|12139.25|12139.09|12139.09|12139.5|12139.5|12139.09|12139.09|0
1631529210000|2021-09-13 10:33:30|12138.96|12138.96|12138.96|12138.96|12138.96|12138.96|12138.96|12138.96|0
1631529220000|2021-09-13 10:33:40|12136.95|12136.95|12137.39|12137.39|12137.39|12137.39|12136.95|12136.95|0
1631529250000|2021-09-13 10:34:10|12136.95|12136.95|12136.74|12136.74|12136.95|12136.95|12136.74|12136.74|0
1631529310000|2021-09-13 10:35:10|12136.59|12136.59|12137.6|12137.6|12137.6|12137.6|12136.59|12136.59|0
1631529330000|2021-09-13 10:35:30|12139.82|12139.82|12141.07|12141.07|12141.07|12141.07|12139.82|12139.82|0
1631529340000|2021-09-13 10:35:40|12141.15|12141.15|12141.44|12141.44|12141.44|12141.44|12141.15|12141.15|0
1631529350000|2021-09-13 10:35:50|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|12141.66|0
1631529370000|2021-09-13 10:36:10|12143.67|12143.67|12144.78|12144.78|12144.78|12144.78|12143.67|12143.67|0
1631529380000|2021-09-13 10:36:20|12144.37|12144.37|12144.37|12144.37|12144.37|12144.37|12144.37|12144.37|0
1631529390000|2021-09-13 10:36:30|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|0
1631529410000|2021-09-13 10:36:50|12142.96|12142.96|12142.96|12142.96|12142.96|12142.96|12142.96|12142.96|0
1631529420000|2021-09-13 10:37:00|12141.96|12141.96|12140.83|12140.83|12141.96|12141.96|12140.6|12140.6|0
1631529430000|2021-09-13 10:37:10|12140.42|12140.42|12140.83|12140.83|12140.83|12140.83|12140.42|12140.42|0
1631529440000|2021-09-13 10:37:20|12140.12|12140.12|12139.69|12139.69|12140.12|12140.12|12139.69|12139.69|0
1631529450000|2021-09-13 10:37:30|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|12139.47|0
1631529460000|2021-09-13 10:37:40|12139.69|12139.69|12140.04|12140.04|12140.04|12140.04|12139.69|12139.69|0
1631529470000|2021-09-13 10:37:50|12139.69|12139.69|12139.69|12139.69|12139.93|12139.93|12139.69|12139.69|0
1631529580000|2021-09-13 10:39:40|12139.9|12139.9|12139.9|12139.9|12139.9|12139.9|12139.9|12139.9|0
1631529590000|2021-09-13 10:39:50|12140.91|12140.91|12142.14|12142.14|12142.14|12142.14|12140.91|12140.91|0
1631529600000|2021-09-13 10:40:00|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|0
1631529610000|2021-09-13 10:40:10|12140.55|12140.55|12140.77|12140.77|12140.77|12140.77|12140.55|12140.55|0
1631529620000|2021-09-13 10:40:20|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|12141.12|0
1631529660000|2021-09-13 10:41:00|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|12140.91|0
1631529670000|2021-09-13 10:41:10|12142.92|12142.92|12143.31|12143.31|12143.31|12143.31|12142.92|12142.92|0
1631529680000|2021-09-13 10:41:20|12143.82|12143.82|12144.34|12144.34|12144.34|12144.34|12143.82|12143.82|0
1631529730000|2021-09-13 10:42:10|12144.86|12144.86|12144.93|12144.93|12144.93|12144.93|12144.86|12144.86|0
1631529740000|2021-09-13 10:42:20|12145.17|12145.17|12145.41|12145.41|12145.58|12145.58|12145.17|12145.17|0
1631529760000|2021-09-13 10:42:40|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|12145.2|0
1631529790000|2021-09-13 10:43:10|12145.55|12145.55|12145.55|12145.55|12145.55|12145.55|12145.55|12145.55|0
1631529830000|2021-09-13 10:43:50|12145.77|12145.77|12145.77|12145.77|12145.77|12145.77|12145.77|12145.77|0
1631529840000|2021-09-13 10:44:00|12145.92|12145.92|12147.86|12147.86|12147.86|12147.86|12145.92|12145.92|0
1631529850000|2021-09-13 10:44:10|12147.94|12147.94|12147.94|12147.94|12148.15|12148.15|12147.94|12147.94|0
1631529900000|2021-09-13 10:45:00|12148.29|12148.29|12148.51|12148.51|12148.51|12148.51|12148.29|12148.29|0
1631529940000|2021-09-13 10:45:40|12148.68|12148.68|12148.85|12148.85|12148.85|12148.85|12148.68|12148.68|0
1631529970000|2021-09-13 10:46:10|12148.56|12148.56|12148.51|12148.51|12148.73|12148.73|12148.51|12148.51|0
1631529990000|2021-09-13 10:46:30|12148.68|12148.68|12148.42|12148.42|12148.68|12148.68|12148.27|12148.27|0
1631530000000|2021-09-13 10:46:40|12148.85|12148.85|12148.85|12148.85|12148.85|12148.85|12148.85|12148.85|0
1631530010000|2021-09-13 10:46:50|12148.42|12148.42|12148.44|12148.44|12148.66|12148.66|12148.01|12148.01|0
1631530020000|2021-09-13 10:47:00|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|12148.23|0
1631530030000|2021-09-13 10:47:10|12148.49|12148.49|12148.49|12148.49|12148.49|12148.49|12148.49|12148.49|0
1631530040000|2021-09-13 10:47:20|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|12148.76|0
1631530060000|2021-09-13 10:47:40|12149.28|12149.28|12149.28|12149.28|12149.28|12149.28|12149.28|12149.28|0
1631530070000|2021-09-13 10:47:50|12150.51|12150.51|12150.51|12150.51|12150.51|12150.51|12150.51|12150.51|0
1631530100000|2021-09-13 10:48:20|12150.24|12150.24|12150.24|12150.24|12150.24|12150.24|12150.24|12150.24|0
1631530110000|2021-09-13 10:48:30|12150.5|12150.5|12150.55|12150.55|12150.55|12150.55|12150.5|12150.5|0
1631530120000|2021-09-13 10:48:40|12150.19|12150.19|12149.84|12149.84|12150.19|12150.19|12149.84|12149.84|0
1631530130000|2021-09-13 10:48:50|12150.05|12150.05|12149.84|12149.84|12150.05|12150.05|12149.84|12149.84|0
1631530140000|2021-09-13 10:49:00|12149.69|12149.69|12149.69|12149.69|12149.69|12149.69|12149.69|12149.69|0
1631530160000|2021-09-13 10:49:20|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|0
1631530190000|2021-09-13 10:49:50|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|12149.49|0
1631530260000|2021-09-13 10:51:00|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|12149.72|0
1631530270000|2021-09-13 10:51:10|12149.85|12149.85|12149.85|12149.85|12149.85|12149.85|12149.85|12149.85|0
1631530280000|2021-09-13 10:51:20|12149.64|12149.64|12149.64|12149.64|12149.64|12149.64|12149.64|12149.64|0
1631530300000|2021-09-13 10:51:40|12150.64|12150.64|12149.28|12149.28|12150.64|12150.64|12149.28|12149.28|0
1631530320000|2021-09-13 10:52:00|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|12149.07|0
1631530340000|2021-09-13 10:52:20|12148.66|12148.66|12148.55|12148.55|12148.66|12148.66|12148.55|12148.55|0
1631530350000|2021-09-13 10:52:30|12148.03|12148.03|12147.89|12147.89|12148.03|12148.03|12147.89|12147.89|0
1631530370000|2021-09-13 10:52:50|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|12147.85|0
1631530380000|2021-09-13 10:53:00|12148.85|12148.85|12148.85|12148.85|12148.85|12148.85|12148.85|12148.85|0
1631530390000|2021-09-13 10:53:10|12148.45|12148.45|12148.37|12148.37|12148.45|12148.45|12148.37|12148.37|0
1631530400000|2021-09-13 10:53:20|12148.48|12148.48|12148.48|12148.48|12148.48|12148.48|12148.48|12148.48|0
1631530410000|2021-09-13 10:53:30|12148.59|12148.59|12148.51|12148.51|12148.59|12148.59|12148.51|12148.51|0
1631530420000|2021-09-13 10:53:40|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|12149.52|0
1631530430000|2021-09-13 10:53:50|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|12150.52|0
1631530440000|2021-09-13 10:54:00|12152.29|12152.29|12152.65|12152.65|12152.65|12152.65|12152.29|12152.29|0
1631530460000|2021-09-13 10:54:20|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|12152.57|0
1631530470000|2021-09-13 10:54:30|12152.78|12152.78|12152.78|12152.78|12152.78|12152.78|12152.61|12152.61|0
1631530480000|2021-09-13 10:54:40|12152.52|12152.52|12152.78|12152.78|12152.78|12152.78|12152.52|12152.52|0
1631530490000|2021-09-13 10:54:50|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|12152.43|0
1631530510000|2021-09-13 10:55:10|12152.07|12152.07|12152.26|12152.26|12152.26|12152.26|12152.07|12152.07|0
1631530560000|2021-09-13 10:56:00|12153.27|12153.27|12153.62|12153.62|12153.62|12153.62|12153.27|12153.27|0
1631530570000|2021-09-13 10:56:10|12153.46|12153.46|12153.46|12153.46|12153.46|12153.46|12153.46|12153.46|0
1631530590000|2021-09-13 10:56:30|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|12153.4|0
1631530600000|2021-09-13 10:56:40|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|12152.4|0
1631530610000|2021-09-13 10:56:50|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|12152.61|0
1631530640000|2021-09-13 10:57:20|12151.61|12151.61|12150.25|12150.25|12151.61|12151.61|12150.25|12150.25|0
1631530660000|2021-09-13 10:57:40|12151.25|12151.25|12151.25|12151.25|12151.25|12151.25|12151.25|12151.25|0
1631530770000|2021-09-13 10:59:30|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|12151.61|0
1631530780000|2021-09-13 10:59:40|12152.61|12152.61|12150.6|12150.6|12152.61|12152.61|12150.6|12150.6|0
1631530800000|2021-09-13 11:00:00|12150.52|12150.52|12151.75|12151.75|12151.75|12151.75|12150.52|12150.52|0
1631530810000|2021-09-13 11:00:10|12152.16|12152.16|12153.17|12153.17|12153.17|12153.17|12152.16|12152.16|0
1631530840000|2021-09-13 11:00:40|12152.16|12152.16|12153.96|12153.96|12153.96|12153.96|12152.16|12152.16|0
1631530860000|2021-09-13 11:01:00|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|12154.96|0
1631530870000|2021-09-13 11:01:10|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|12154.72|0
1631530880000|2021-09-13 11:01:20|12154.64|12154.64|12155.08|12155.08|12155.08|12155.08|12154.64|12154.64|0
1631530900000|2021-09-13 11:01:40|12155|12155|12155|12155|12155|12155|12155|12155|0
1631530910000|2021-09-13 11:01:50|12155.65|12155.65|12155.65|12155.65|12155.65|12155.65|12155.65|12155.65|0
1631530920000|2021-09-13 11:02:00|12155.21|12155.21|12155.21|12155.21|12155.21|12155.21|12155.21|12155.21|0
1631530930000|2021-09-13 11:02:10|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|12154.97|0
1631530940000|2021-09-13 11:02:20|12155.11|12155.11|12156.63|12156.63|12156.63|12156.63|12155.11|12155.11|0
1631531010000|2021-09-13 11:03:30|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|12156.46|0
1631531060000|2021-09-13 11:04:20|12156.73|12156.73|12156.73|12156.73|12156.73|12156.73|12156.73|12156.73|0
1631531090000|2021-09-13 11:04:50|12155.72|12155.72|12157.73|12157.73|12157.73|12157.73|12155.72|12155.72|0
1631531100000|2021-09-13 11:05:00|12157.9|12157.9|12160.97|12160.97|12160.97|12160.97|12157.9|12157.9|0
1631531110000|2021-09-13 11:05:10|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|12161.49|0
1631531120000|2021-09-13 11:05:20|12161.9|12161.9|12162.31|12162.31|12162.31|12162.31|12161.9|12161.9|0
1631531140000|2021-09-13 11:05:40|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|0
1631531150000|2021-09-13 11:05:50|12166.54|12166.54|12169.06|12169.06|12169.06|12169.06|12166.54|12166.54|0
1631531160000|2021-09-13 11:06:00|12169.23|12169.23|12169|12169|12169.23|12169.23|12169|12169|0
1631531170000|2021-09-13 11:06:10|12169.23|12169.23|12171.03|12171.03|12171.03|12171.03|12169.23|12169.23|0
1631531180000|2021-09-13 11:06:20|12172.04|12172.04|12172.04|12172.04|12172.04|12172.04|12172.04|12172.04|0
1631531200000|2021-09-13 11:06:40|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|0
1631531230000|2021-09-13 11:07:10|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|12173.56|0
1631531240000|2021-09-13 11:07:20|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|12172.56|0
1631531280000|2021-09-13 11:08:00|12173.21|12173.21|12172.85|12172.85|12173.21|12173.21|12172.85|12172.85|0
1631531290000|2021-09-13 11:08:10|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|0
1631531320000|2021-09-13 11:08:40|12174.07|12174.07|12175.46|12175.46|12175.46|12175.46|12174.07|12174.07|0
1631531340000|2021-09-13 11:09:00|12175.68|12175.68|12175.68|12175.68|12175.68|12175.68|12175.68|12175.68|0
1631531360000|2021-09-13 11:09:20|12175.46|12175.46|12175.46|12175.46|12175.46|12175.46|12175.46|12175.46|0
1631531380000|2021-09-13 11:09:40|12175.82|12175.82|12175.82|12175.82|12175.82|12175.82|12175.82|12175.82|0
1631531390000|2021-09-13 11:09:50|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|0
1631531400000|2021-09-13 11:10:00|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|0
1631531410000|2021-09-13 11:10:10|12176.11|12176.11|12176.11|12176.11|12176.11|12176.11|12176.11|12176.11|0
1631531470000|2021-09-13 11:11:10|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|0
1631531500000|2021-09-13 11:11:40|12175.01|12175.01|12175.23|12175.23|12175.23|12175.23|12175.01|12175.01|0
1631531520000|2021-09-13 11:12:00|12176.24|12176.24|12177.88|12177.88|12177.88|12177.88|12176.24|12176.24|0
1631531540000|2021-09-13 11:12:20|12177.06|12177.06|12177.06|12177.06|12177.06|12177.06|12177.06|12177.06|0
1631531550000|2021-09-13 11:12:30|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|12178.28|0
1631531600000|2021-09-13 11:13:20|12178.48|12178.48|12178.48|12178.48|12178.48|12178.48|12178.48|12178.48|0
1631531640000|2021-09-13 11:14:00|12178.89|12178.89|12178.29|12178.29|12179.3|12179.3|12178.29|12178.29|0
1631531660000|2021-09-13 11:14:20|12179.3|12179.3|12182.08|12182.08|12182.08|12182.08|12179.3|12179.3|0
1631531670000|2021-09-13 11:14:30|12182.34|12182.34|12184.62|12184.62|12184.62|12184.62|12182.34|12182.34|0
1631531700000|2021-09-13 11:15:00|12185.85|12185.85|12185.85|12185.85|12185.85|12185.85|12185.85|12185.85|0
1631531720000|2021-09-13 11:15:20|12185.58|12185.58|12185.58|12185.58|12185.58|12185.58|12185.58|12185.58|0
1631531750000|2021-09-13 11:15:50|12187|12187|12187.76|12187.76|12187.76|12187.76|12187|12187|0
1631531760000|2021-09-13 11:16:00|12187.54|12187.54|12187.33|12187.33|12187.54|12187.54|12187.33|12187.33|0
1631531770000|2021-09-13 11:16:10|12187.67|12187.67|12187.67|12187.67|12187.67|12187.67|12187.67|12187.67|0
1631531830000|2021-09-13 11:17:10|12187.34|12187.34|12187.34|12187.34|12187.34|12187.34|12187.34|12187.34|0
1631531860000|2021-09-13 11:17:40|12187.75|12187.75|12188.16|12188.16|12188.16|12188.16|12187.75|12187.75|0
1631531880000|2021-09-13 11:18:00|12187.94|12187.94|12187.94|12187.94|12187.94|12187.94|12187.94|12187.94|0
1631531910000|2021-09-13 11:18:30|12187.53|12187.53|12187.53|12187.53|12187.53|12187.53|12187.53|12187.53|0
1631531930000|2021-09-13 11:18:50|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|12186.53|0
1631531950000|2021-09-13 11:19:10|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|12186.79|0
1631531970000|2021-09-13 11:19:30|12185.82|12185.82|12186.18|12186.18|12186.18|12186.18|12185.82|12185.82|0
1631531980000|2021-09-13 11:19:40|12185.94|12185.94|12184.71|12184.71|12185.94|12185.94|12184.71|12184.71|0
1631532010000|2021-09-13 11:20:10|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|0
1631532050000|2021-09-13 11:20:50|12185.28|12185.28|12185.1|12185.1|12185.28|12185.28|12185.1|12185.1|0
1631532060000|2021-09-13 11:21:00|12185.15|12185.15|12185.15|12185.15|12185.15|12185.15|12185.15|12185.15|0
1631532100000|2021-09-13 11:21:40|12184.8|12184.8|12184.8|12184.8|12184.8|12184.8|12184.8|12184.8|0
1631532110000|2021-09-13 11:21:50|12185.8|12185.8|12185.57|12185.57|12185.8|12185.8|12185.57|12185.57|0
1631532120000|2021-09-13 11:22:00|12186.8|12186.8|12187.14|12187.14|12187.14|12187.14|12186.8|12186.8|0
1631532170000|2021-09-13 11:22:50|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|12187.36|0
1631532210000|2021-09-13 11:23:30|12186.95|12186.95|12187.87|12187.87|12187.87|12187.87|12186.95|12186.95|0
1631532230000|2021-09-13 11:23:50|12188.04|12188.04|12188.04|12188.04|12188.04|12188.04|12188.04|12188.04|0
1631532250000|2021-09-13 11:24:10|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|12188.25|0
1631532260000|2021-09-13 11:24:20|12187.84|12187.84|12187.84|12187.84|12187.84|12187.84|12187.84|12187.84|0
1631532270000|2021-09-13 11:24:30|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|12187.63|0
1631532280000|2021-09-13 11:24:40|12187.41|12187.41|12187.41|12187.41|12187.41|12187.41|12187.41|12187.41|0
1631532300000|2021-09-13 11:25:00|12187.28|12187.28|12186.61|12186.61|12187.28|12187.28|12186.61|12186.61|0
1631532380000|2021-09-13 11:26:20|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|12186.4|0
1631532390000|2021-09-13 11:26:30|12187.4|12187.4|12187.4|12187.4|12187.4|12187.4|12187.4|12187.4|0
1631532420000|2021-09-13 11:27:00|12186.97|12186.97|12187.14|12187.14|12187.14|12187.14|12186.97|12186.97|0
1631532430000|2021-09-13 11:27:10|12187.31|12187.31|12187.31|12187.31|12187.31|12187.31|12187.31|12187.31|0
1631532460000|2021-09-13 11:27:40|12188.32|12188.32|12188.32|12188.32|12188.32|12188.32|12188.32|12188.32|0
1631532490000|2021-09-13 11:28:10|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|12188.08|0
1631532500000|2021-09-13 11:28:20|12186.85|12186.85|12188.08|12188.08|12188.08|12188.08|12186.85|12186.85|0
1631532510000|2021-09-13 11:28:30|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|12187.57|0
1631532520000|2021-09-13 11:28:40|12188.8|12188.8|12188.8|12188.8|12188.8|12188.8|12188.8|12188.8|0
1631532540000|2021-09-13 11:29:00|12188.62|12188.62|12188.62|12188.62|12188.62|12188.62|12188.62|12188.62|0
1631532550000|2021-09-13 11:29:10|12188.19|12188.19|12188.11|12188.11|12188.19|12188.19|12188.11|12188.11|0
1631532560000|2021-09-13 11:29:20|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|12188.47|0
1631532580000|2021-09-13 11:29:40|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|0
1631532590000|2021-09-13 11:29:50|12188.52|12188.52|12188.52|12188.52|12188.52|12188.52|12188.52|12188.52|0
1631532600000|2021-09-13 11:30:00|12188.3|12188.3|12188.52|12188.52|12188.52|12188.52|12188.3|12188.3|0
1631532610000|2021-09-13 11:30:10|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|12188.73|0
1631532640000|2021-09-13 11:30:40|12188.38|12188.38|12187.97|12187.97|12188.38|12188.38|12187.97|12187.97|0
1631532690000|2021-09-13 11:31:30|12188.24|12188.24|12188.5|12188.5|12188.5|12188.5|12188.24|12188.24|0
1631532710000|2021-09-13 11:31:50|12188.58|12188.58|12187.66|12187.66|12188.66|12188.66|12187.66|12187.66|0
1631532740000|2021-09-13 11:32:20|12187.42|12187.42|12187.34|12187.34|12187.42|12187.42|12187.34|12187.34|0
1631532760000|2021-09-13 11:32:40|12187.19|12187.19|12187.11|12187.11|12187.19|12187.19|12187.11|12187.11|0
1631532770000|2021-09-13 11:32:50|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|0
1631532780000|2021-09-13 11:33:00|12186.54|12186.54|12186.54|12186.54|12186.54|12186.54|12186.54|12186.54|0
1631532800000|2021-09-13 11:33:20|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|0
1631532810000|2021-09-13 11:33:30|12184.72|12184.72|12183.71|12183.71|12184.72|12184.72|12183.71|12183.71|0
1631532820000|2021-09-13 11:33:40|12183.48|12183.48|12183.13|12183.13|12183.94|12183.94|12183.13|12183.13|0
1631532850000|2021-09-13 11:34:10|12182.77|12182.77|12182.42|12182.42|12182.77|12182.77|12182.42|12182.42|0
1631532890000|2021-09-13 11:34:50|12182.18|12182.18|12182.26|12182.26|12182.26|12182.26|12182.18|12182.18|0
1631532900000|2021-09-13 11:35:00|12181.85|12181.85|12182.5|12182.5|12182.5|12182.5|12181.85|12181.85|0
1631532910000|2021-09-13 11:35:10|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|0
1631532930000|2021-09-13 11:35:30|12182.49|12182.49|12182.49|12182.49|12182.49|12182.49|12182.49|12182.49|0
1631532960000|2021-09-13 11:36:00|12182.73|12182.73|12182.89|12182.89|12182.89|12182.89|12182.73|12182.73|0
1631532970000|2021-09-13 11:36:10|12183.29|12183.29|12186.22|12186.22|12186.22|12186.22|12183.29|12183.29|0
1631532980000|2021-09-13 11:36:20|12186.58|12186.58|12188.5|12188.5|12188.5|12188.5|12186.58|12186.58|0
1631532990000|2021-09-13 11:36:30|12188.74|12188.74|12188.74|12188.74|12188.74|12188.74|12188.74|12188.74|0
1631533020000|2021-09-13 11:37:00|12188.47|12188.47|12188.71|12188.71|12188.71|12188.71|12188.47|12188.47|0
1631533030000|2021-09-13 11:37:10|12189.75|12189.75|12189.75|12189.75|12189.75|12189.75|12189.75|12189.75|0
1631533040000|2021-09-13 11:37:20|12190.15|12190.15|12190.15|12190.15|12190.15|12190.15|12190.15|12190.15|0
1631533060000|2021-09-13 11:37:40|12189.8|12189.8|12189.8|12189.8|12189.8|12189.8|12189.8|12189.8|0
1631533080000|2021-09-13 11:38:00|12189.72|12189.72|12190.11|12190.11|12190.11|12190.11|12189.72|12189.72|0
1631533090000|2021-09-13 11:38:10|12192.12|12192.12|12193.12|12193.12|12193.12|12193.12|12192.12|12192.12|0
1631533100000|2021-09-13 11:38:20|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|12193.34|0
1631533130000|2021-09-13 11:38:50|12193.12|12193.12|12193.12|12193.12|12193.12|12193.12|12193.12|12193.12|0
1631533140000|2021-09-13 11:39:00|12192.12|12192.12|12191.11|12191.11|12192.12|12192.12|12191.11|12191.11|0
1631533240000|2021-09-13 11:40:40|12190.87|12190.87|12190.87|12190.87|12190.87|12190.87|12190.87|12190.87|0
1631533290000|2021-09-13 11:41:30|12191.13|12191.13|12191.18|12191.18|12191.18|12191.18|12191.13|12191.13|0
1631533360000|2021-09-13 11:42:40|12191.35|12191.35|12191.35|12191.35|12191.35|12191.35|12191.35|12191.35|0
1631533410000|2021-09-13 11:43:30|12190.12|12190.12|12184.09|12184.09|12190.12|12190.12|12184.09|12184.09|0
1631533430000|2021-09-13 11:43:50|12183.87|12183.87|12183.52|12183.52|12183.87|12183.87|12183.3|12183.3|0
1631533440000|2021-09-13 11:44:00|12182.51|12182.51|12181.65|12181.65|12182.51|12182.51|12181.51|12181.51|0
1631533450000|2021-09-13 11:44:10|12181.22|12181.22|12181.22|12181.22|12181.22|12181.22|12181.22|12181.22|0
1631533470000|2021-09-13 11:44:30|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|0
1631533480000|2021-09-13 11:44:40|12179.81|12179.81|12179.81|12179.81|12179.81|12179.81|12179.81|12179.81|0
1631533490000|2021-09-13 11:44:50|12178.58|12178.58|12178.58|12178.58|12178.58|12178.58|12178.58|12178.58|0
1631533500000|2021-09-13 11:45:00|12177.57|12177.57|12177.35|12177.35|12177.57|12177.57|12177.35|12177.35|0
1631533530000|2021-09-13 11:45:30|12177.26|12177.26|12177.26|12177.26|12177.26|12177.26|12177.26|12177.26|0
1631533560000|2021-09-13 11:46:00|12177.48|12177.48|12178.48|12178.48|12178.48|12178.48|12177.48|12177.48|0
1631533600000|2021-09-13 11:46:40|12178.22|12178.22|12178.22|12178.22|12178.22|12178.22|12178.22|12178.22|0
1631533620000|2021-09-13 11:47:00|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|0
1631533660000|2021-09-13 11:47:40|12177.21|12177.21|12177.21|12177.21|12177.21|12177.21|12177.21|12177.21|0
1631533680000|2021-09-13 11:48:00|12177|12177|12177|12177|12177|12177|12177|12177|0
1631533700000|2021-09-13 11:48:20|12177.08|12177.08|12177|12177|12177.08|12177.08|12177|12177|0
1631533750000|2021-09-13 11:49:10|12176.84|12176.84|12176.84|12176.84|12176.84|12176.84|12176.84|12176.84|0
1631533770000|2021-09-13 11:49:30|12175.83|12175.83|12176.24|12176.24|12176.24|12176.24|12175.83|12175.83|0
1631533780000|2021-09-13 11:49:40|12175.83|12175.83|12177.05|12177.05|12177.05|12177.05|12175.83|12175.83|0
1631533790000|2021-09-13 11:49:50|12176.05|12176.05|12176.05|12176.05|12176.05|12176.05|12176.05|12176.05|0
1631533810000|2021-09-13 11:50:10|12175.69|12175.69|12175.69|12175.69|12175.69|12175.69|12175.69|12175.69|0
1631533830000|2021-09-13 11:50:30|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|12175.79|0
1631533840000|2021-09-13 11:50:40|12174.98|12174.98|12174.98|12174.98|12174.98|12174.98|12173.97|12173.97|0
1631533850000|2021-09-13 11:50:50|12175.33|12175.33|12175.33|12175.33|12175.33|12175.33|12175.33|12175.33|0
1631533860000|2021-09-13 11:51:00|12175.85|12175.85|12175.63|12175.63|12175.85|12175.85|12175.63|12175.63|0
1631533900000|2021-09-13 11:51:40|12175.9|12175.9|12175.9|12175.9|12175.9|12175.9|12175.9|12175.9|0
1631533920000|2021-09-13 11:52:00|12176.91|12176.91|12175.67|12175.67|12176.91|12176.91|12175.67|12175.67|0
1631533930000|2021-09-13 11:52:10|12175.41|12175.41|12175.41|12175.41|12175.41|12175.41|12175.41|12175.41|0
1631533940000|2021-09-13 11:52:20|12175.17|12175.17|12175.17|12175.17|12175.17|12175.17|12175.17|12175.17|0
1631533950000|2021-09-13 11:52:30|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|12175.63|0
1631533980000|2021-09-13 11:53:00|12176.04|12176.04|12176.04|12176.04|12176.04|12176.04|12176.04|12176.04|0
1631534000000|2021-09-13 11:53:20|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|0
1631534030000|2021-09-13 11:53:50|12177.03|12177.03|12177.03|12177.03|12177.03|12177.03|12177.03|12177.03|0
1631534040000|2021-09-13 11:54:00|12176.62|12176.62|12176.62|12176.62|12176.62|12176.62|12176.62|12176.62|0
1631534060000|2021-09-13 11:54:20|12175.39|12175.39|12175.39|12175.39|12175.39|12175.39|12175.39|12175.39|0
1631534070000|2021-09-13 11:54:30|12175.04|12175.04|12174.69|12174.69|12175.04|12175.04|12174.69|12174.69|0
1631534080000|2021-09-13 11:54:40|12174.28|12174.28|12171.24|12171.24|12174.28|12174.28|12171.24|12171.24|0
1631534090000|2021-09-13 11:54:50|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|12171.11|0
1631534110000|2021-09-13 11:55:10|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|12171.16|0
1631534120000|2021-09-13 11:55:20|12170.63|12170.63|12170.36|12170.36|12170.63|12170.63|12170.36|12170.36|0
1631534160000|2021-09-13 11:56:00|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|12170.77|0
1631534170000|2021-09-13 11:56:10|12170.55|12170.55|12170.55|12170.55|12170.55|12170.55|12170.55|12170.55|0
1631534180000|2021-09-13 11:56:20|12169.19|12169.19|12169.06|12169.06|12169.19|12169.19|12169.06|12169.06|0
1631534200000|2021-09-13 11:56:40|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|0
1631534210000|2021-09-13 11:56:50|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|0
1631534230000|2021-09-13 11:57:10|12169.8|12169.8|12169.8|12169.8|12169.8|12169.8|12169.8|12169.8|0
1631534250000|2021-09-13 11:57:30|12170|12170|12170.06|12170.06|12170.06|12170.06|12170|12170|0
1631534300000|2021-09-13 11:58:20|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|12169.84|0
1631534320000|2021-09-13 11:58:40|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|12172.08|0
1631534330000|2021-09-13 11:58:50|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|12171.92|0
1631534340000|2021-09-13 11:59:00|12172.33|12172.33|12172.33|12172.33|12172.33|12172.33|12172.17|12172.17|0
1631534390000|2021-09-13 11:59:50|12172.5|12172.5|12172.68|12172.68|12172.68|12172.68|12172.5|12172.5|0
1631534410000|2021-09-13 12:00:10|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|12172.85|0
1631534420000|2021-09-13 12:00:20|12172.44|12172.44|12172.44|12172.44|12172.44|12172.44|12172.44|12172.44|0
1631534430000|2021-09-13 12:00:30|12172.01|12172.01|12172.01|12172.01|12172.01|12172.01|12172.01|12172.01|0
1631534470000|2021-09-13 12:01:10|12171.79|12171.79|12169.78|12169.78|12171.79|12171.79|12169.78|12169.78|0
1631534480000|2021-09-13 12:01:20|12170.79|12170.79|12169.78|12169.78|12170.79|12170.79|12169.78|12169.78|0
1631534490000|2021-09-13 12:01:30|12170.79|12170.79|12170.79|12170.79|12170.79|12170.79|12170.79|12170.79|0
1631534500000|2021-09-13 12:01:40|12171.22|12171.22|12171.49|12171.49|12171.49|12171.49|12171.22|12171.22|0
1631534510000|2021-09-13 12:01:50|12171.83|12171.83|12171.99|12171.99|12171.99|12171.99|12171.83|12171.83|0
1631534520000|2021-09-13 12:02:00|12172.01|12172.01|12172.42|12172.42|12172.42|12172.42|12172.01|12172.01|0
1631534530000|2021-09-13 12:02:10|12172.18|12172.18|12173.41|12173.41|12173.41|12173.41|12172.18|12172.18|0
1631534540000|2021-09-13 12:02:20|12173.48|12173.48|12173.43|12173.43|12173.75|12173.75|12173.43|12173.43|0
1631534560000|2021-09-13 12:02:40|12173.3|12173.3|12173.3|12173.3|12173.3|12173.3|12173.3|12173.3|0
1631534570000|2021-09-13 12:02:50|12173.65|12173.65|12175.14|12175.14|12175.14|12175.14|12173.65|12173.65|0
1631534580000|2021-09-13 12:03:00|12175.36|12175.36|12175.09|12175.09|12175.36|12175.36|12174.95|12174.95|0
1631534600000|2021-09-13 12:03:20|12175.23|12175.23|12175.23|12175.23|12175.23|12175.23|12175.23|12175.23|0
1631534640000|2021-09-13 12:04:00|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|12174.87|0
1631534650000|2021-09-13 12:04:10|12175.01|12175.01|12175.01|12175.01|12175.01|12175.01|12175.01|12175.01|0
1631534660000|2021-09-13 12:04:20|12175|12175|12174.98|12174.98|12175|12175|12174.98|12174.98|0
1631534680000|2021-09-13 12:04:40|12174.51|12174.51|12173.93|12173.93|12174.51|12174.51|12173.93|12173.93|0
1631534700000|2021-09-13 12:05:00|12174.34|12174.34|12174.56|12174.56|12174.56|12174.56|12174.34|12174.34|0
1631534710000|2021-09-13 12:05:10|12173.55|12173.55|12172.55|12172.55|12173.55|12173.55|12172.55|12172.55|0
1631534730000|2021-09-13 12:05:30|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|12172.47|0
1631534750000|2021-09-13 12:05:50|12172.98|12172.98|12173.5|12173.5|12173.5|12173.5|12172.98|12172.98|0
1631534780000|2021-09-13 12:06:20|12173.74|12173.74|12174.45|12174.45|12174.45|12174.45|12173.74|12173.74|0
1631534800000|2021-09-13 12:06:40|12175.45|12175.45|12175.45|12175.45|12175.45|12175.45|12175.45|12175.45|0
1631534830000|2021-09-13 12:07:10|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|12175.8|0
1631534860000|2021-09-13 12:07:40|12175.97|12175.97|12175.97|12175.97|12175.97|12175.97|12175.97|12175.97|0
1631534870000|2021-09-13 12:07:50|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|12176.14|0
1631534900000|2021-09-13 12:08:20|12176.57|12176.57|12176.57|12176.57|12176.57|12176.57|12176.57|12176.57|0
1631534940000|2021-09-13 12:09:00|12176.98|12176.98|12176.98|12176.98|12176.98|12176.98|12176.98|12176.98|0
1631534970000|2021-09-13 12:09:30|12177.22|12177.22|12177.22|12177.22|12177.22|12177.22|12177.22|12177.22|0
1631534980000|2021-09-13 12:09:40|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|0
1631535000000|2021-09-13 12:10:00|12176.58|12176.58|12176.75|12176.75|12176.75|12176.75|12176.58|12176.58|0
1631535010000|2021-09-13 12:10:10|12176.61|12176.61|12176.75|12176.75|12176.75|12176.75|12176.61|12176.61|0
1631535020000|2021-09-13 12:10:20|12176.45|12176.45|12176.3|12176.3|12176.45|12176.45|12176.3|12176.3|0
1631535040000|2021-09-13 12:10:40|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|12175.89|0
1631535100000|2021-09-13 12:11:40|12175.97|12175.97|12175.97|12175.97|12175.97|12175.97|12175.97|12175.97|0
1631535120000|2021-09-13 12:12:00|12176.38|12176.38|12178.8|12178.8|12178.8|12178.8|12176.38|12176.38|0
1631535160000|2021-09-13 12:12:40|12180.81|12180.81|12181.82|12181.82|12181.82|12181.82|12180.81|12180.81|0
1631535170000|2021-09-13 12:12:50|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|12182.08|0
1631535180000|2021-09-13 12:13:00|12181.87|12181.87|12182.14|12182.14|12182.14|12182.14|12181.87|12181.87|0
1631535190000|2021-09-13 12:13:10|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|12180.12|0
1631535210000|2021-09-13 12:13:30|12179.95|12179.95|12180.19|12180.19|12180.19|12180.19|12179.95|12179.95|0
1631535220000|2021-09-13 12:13:40|12180.38|12180.38|12179.37|12179.37|12180.38|12180.38|12179.37|12179.37|0
1631535240000|2021-09-13 12:14:00|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|12178.36|0
1631535270000|2021-09-13 12:14:30|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|0
1631535290000|2021-09-13 12:14:50|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|12177.64|0
1631535370000|2021-09-13 12:16:10|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|0
1631535390000|2021-09-13 12:16:30|12176.88|12176.88|12176.88|12176.88|12176.88|12176.88|12176.88|12176.88|0
1631535430000|2021-09-13 12:17:10|12177.14|12177.14|12177.14|12177.14|12177.14|12177.14|12177.14|12177.14|0
1631535440000|2021-09-13 12:17:20|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|12177.23|0
1631535450000|2021-09-13 12:17:30|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|0
1631535460000|2021-09-13 12:17:40|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|12176.47|0
1631535480000|2021-09-13 12:18:00|12176.2|12176.2|12176.37|12176.37|12176.37|12176.37|12176.2|12176.2|0
1631535500000|2021-09-13 12:18:20|12176.53|12176.53|12176.53|12176.53|12176.53|12176.53|12176.53|12176.53|0
1631535510000|2021-09-13 12:18:30|12175.77|12175.77|12174.92|12174.92|12175.77|12175.77|12174.41|12174.41|0
1631535520000|2021-09-13 12:18:40|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|12174.41|0
1631535540000|2021-09-13 12:19:00|12174.19|12174.19|12174.27|12174.27|12174.27|12174.27|12174.19|12174.19|0
1631535550000|2021-09-13 12:19:10|12174.02|12174.02|12174.02|12174.02|12174.02|12174.02|12174.02|12174.02|0
1631535560000|2021-09-13 12:19:20|12173.89|12173.89|12173.75|12173.75|12173.89|12173.89|12173.75|12173.75|0
1631535580000|2021-09-13 12:19:40|12173.48|12173.48|12173.48|12173.48|12173.48|12173.48|12173.48|12173.48|0
1631535600000|2021-09-13 12:20:00|12174.71|12174.71|12174.93|12174.93|12174.93|12174.93|12174.71|12174.71|0
1631535610000|2021-09-13 12:20:10|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|0
1631535670000|2021-09-13 12:21:10|12175.95|12175.95|12174.95|12174.95|12175.95|12175.95|12174.95|12174.95|0
1631535680000|2021-09-13 12:21:20|12175.2|12175.2|12175.36|12175.36|12175.36|12175.36|12175.2|12175.2|0
1631535710000|2021-09-13 12:21:50|12175.2|12175.2|12175.2|12175.2|12175.2|12175.2|12175.2|12175.2|0
1631535740000|2021-09-13 12:22:20|12175.42|12175.42|12175.52|12175.52|12175.52|12175.52|12175.42|12175.42|0
1631535760000|2021-09-13 12:22:40|12175.67|12175.67|12175.67|12175.67|12175.67|12175.67|12175.67|12175.67|0
1631535780000|2021-09-13 12:23:00|12175.47|12175.47|12177.38|12177.38|12177.38|12177.38|12175.37|12175.37|0
1631535790000|2021-09-13 12:23:10|12177.33|12177.33|12177.33|12177.33|12177.33|12177.33|12177.33|12177.33|0
1631535810000|2021-09-13 12:23:30|12177.25|12177.25|12177.18|12177.18|12177.25|12177.25|12177.18|12177.18|0
1631535850000|2021-09-13 12:24:10|12177.39|12177.39|12177.39|12177.39|12177.39|12177.39|12177.39|12177.39|0
1631535880000|2021-09-13 12:24:40|12178.43|12178.43|12178.43|12178.43|12178.43|12178.43|12178.43|12178.43|0
1631535920000|2021-09-13 12:25:20|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|12178.83|0
1631535930000|2021-09-13 12:25:30|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|12178.4|0
1631535940000|2021-09-13 12:25:40|12178.76|12178.76|12179.95|12179.95|12180.12|12180.12|12178.76|12178.76|0
1631535950000|2021-09-13 12:25:50|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|12180.1|0
1631535960000|2021-09-13 12:26:00|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|0
1631535970000|2021-09-13 12:26:10|12180.78|12180.78|12181.11|12181.11|12181.11|12181.11|12180.67|12180.67|0
1631535980000|2021-09-13 12:26:20|12181.28|12181.28|12181.69|12181.69|12181.69|12181.69|12181.28|12181.28|0
1631536000000|2021-09-13 12:26:40|12183.04|12183.04|12183.55|12183.55|12183.55|12183.55|12183.04|12183.04|0
1631536020000|2021-09-13 12:27:00|12183.89|12183.89|12182.89|12182.89|12183.89|12183.89|12182.89|12182.89|0
1631536030000|2021-09-13 12:27:10|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|0
1631536050000|2021-09-13 12:27:30|12181.44|12181.44|12181.44|12181.44|12181.44|12181.44|12181.44|12181.44|0
1631536130000|2021-09-13 12:28:50|12180.97|12180.97|12180.97|12180.97|12180.97|12180.97|12180.97|12180.97|0
1631536140000|2021-09-13 12:29:00|12181.11|12181.11|12181.11|12181.11|12181.11|12181.11|12181.11|12181.11|0
1631536150000|2021-09-13 12:29:10|12181.32|12181.32|12181.32|12181.32|12181.32|12181.32|12181.32|12181.32|0
1631536160000|2021-09-13 12:29:20|12180.97|12180.97|12180.57|12180.57|12180.97|12180.97|12180.27|12180.27|0
1631536170000|2021-09-13 12:29:30|12180.34|12180.34|12180.39|12180.39|12180.56|12180.56|12180.34|12180.34|0
1631536200000|2021-09-13 12:30:00|12178.38|12178.38|12178.61|12178.61|12178.61|12178.61|12177.6|12177.6|0
1631536210000|2021-09-13 12:30:10|12178.78|12178.78|12178.78|12178.78|12178.78|12178.78|12178.78|12178.78|0
1631536220000|2021-09-13 12:30:20|12177.77|12177.77|12178.78|12178.78|12178.78|12178.78|12177.77|12177.77|0
1631536230000|2021-09-13 12:30:30|12179.78|12179.78|12179.78|12179.78|12179.78|12179.78|12179.78|12179.78|0
1631536240000|2021-09-13 12:30:40|12179.46|12179.46|12179.46|12179.46|12179.46|12179.46|12179.46|12179.46|0
1631536250000|2021-09-13 12:30:50|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|0
1631536260000|2021-09-13 12:31:00|12178.19|12178.19|12178.1|12178.1|12178.42|12178.42|12177.97|12177.97|0
1631536280000|2021-09-13 12:31:20|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|12178.27|0
1631536290000|2021-09-13 12:31:30|12178.68|12178.68|12178.68|12178.68|12178.68|12178.68|12178.68|12178.68|0
1631536320000|2021-09-13 12:32:00|12178.51|12178.51|12178.34|12178.34|12178.51|12178.51|12178.34|12178.34|0
1631536340000|2021-09-13 12:32:20|12177.91|12177.91|12177.91|12177.91|12177.91|12177.91|12177.91|12177.91|0
1631536350000|2021-09-13 12:32:30|12177.99|12177.99|12177.99|12177.99|12177.99|12177.99|12177.99|12177.99|0
1631536360000|2021-09-13 12:32:40|12177.63|12177.63|12177.63|12177.63|12177.63|12177.63|12177.63|12177.63|0
1631536390000|2021-09-13 12:33:10|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|12177.28|0
1631536430000|2021-09-13 12:33:50|12176.27|12176.27|12176.13|12176.13|12176.27|12176.27|12176.13|12176.13|0
1631536440000|2021-09-13 12:34:00|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|12176.37|0
1631536470000|2021-09-13 12:34:30|12176.2|12176.2|12175.19|12175.19|12176.2|12176.2|12175.19|12175.19|0
1631536490000|2021-09-13 12:34:50|12175.6|12175.6|12175.6|12175.6|12175.6|12175.6|12175.6|12175.6|0
1631536500000|2021-09-13 12:35:00|12177.61|12177.61|12176.38|12176.38|12177.61|12177.61|12176.38|12176.38|0
1631536510000|2021-09-13 12:35:10|12176.6|12176.6|12174.59|12174.59|12176.6|12176.6|12174.59|12174.59|0
1631536520000|2021-09-13 12:35:20|12174.82|12174.82|12176.05|12176.05|12176.05|12176.05|12174.82|12174.82|0
1631536530000|2021-09-13 12:35:30|12176.15|12176.15|12176.41|12176.41|12176.56|12176.56|12176.1|12176.1|0
1631536540000|2021-09-13 12:35:40|12176.28|12176.28|12176.37|12176.37|12176.37|12176.37|12176.28|12176.28|0
1631536550000|2021-09-13 12:35:50|12176.23|12176.23|12176.23|12176.23|12176.23|12176.23|12176.23|12176.23|0
1631536570000|2021-09-13 12:36:10|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|12175.96|0
1631536580000|2021-09-13 12:36:20|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|0
1631536600000|2021-09-13 12:36:40|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|0
1631536610000|2021-09-13 12:36:50|12174.78|12174.78|12174.6|12174.6|12174.78|12174.78|12174.6|12174.6|0
1631536650000|2021-09-13 12:37:30|12174.4|12174.4|12173.79|12173.79|12174.4|12174.4|12173.79|12173.79|0
1631536670000|2021-09-13 12:37:50|12173.96|12173.96|12173.96|12173.96|12173.96|12173.96|12173.96|12173.96|0
1631536680000|2021-09-13 12:38:00|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|0
1631536700000|2021-09-13 12:38:20|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|0
1631536710000|2021-09-13 12:38:30|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|12174.01|0
1631536720000|2021-09-13 12:38:40|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|0
1631536730000|2021-09-13 12:38:50|12174.36|12174.36|12174.53|12174.53|12174.53|12174.53|12174.36|12174.36|0
1631536790000|2021-09-13 12:39:50|12174.46|12174.46|12174.46|12174.46|12174.46|12174.46|12174.46|12174.46|0
1631536800000|2021-09-13 12:40:00|12173.45|12173.45|12172.74|12172.74|12173.45|12173.45|12172.22|12172.22|0
1631536810000|2021-09-13 12:40:10|12173.74|12173.74|12173.21|12173.21|12173.74|12173.74|12173.21|12173.21|0
1631536820000|2021-09-13 12:40:20|12173.72|12173.72|12173.72|12173.72|12173.72|12173.72|12173.72|12173.72|0
1631536830000|2021-09-13 12:40:30|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|12173.58|0
1631536840000|2021-09-13 12:40:40|12173.87|12173.87|12173.87|12173.87|12173.87|12173.87|12173.87|12173.87|0
1631536870000|2021-09-13 12:41:10|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|12173.46|0
1631536890000|2021-09-13 12:41:30|12172.23|12172.23|12172.23|12172.23|12172.23|12172.23|12172.23|12172.23|0
1631536900000|2021-09-13 12:41:40|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|0
1631536910000|2021-09-13 12:41:50|12172.85|12172.85|12172.34|12172.34|12172.85|12172.85|12172.34|12172.34|0
1631536930000|2021-09-13 12:42:10|12171.98|12171.98|12170.62|12170.62|12171.98|12171.98|12170.62|12170.62|0
1631536940000|2021-09-13 12:42:20|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|12170.19|0
1631536950000|2021-09-13 12:42:30|12169.91|12169.91|12169.5|12169.5|12169.91|12169.91|12169.5|12169.5|0
1631536980000|2021-09-13 12:43:00|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|0
1631537000000|2021-09-13 12:43:20|12169.93|12169.93|12170.2|12170.2|12170.2|12170.2|12169.93|12169.93|0
1631537020000|2021-09-13 12:43:40|12170.44|12170.44|12170.08|12170.08|12170.44|12170.44|12170.08|12170.08|0
1631537050000|2021-09-13 12:44:10|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|12170.6|0
1631537060000|2021-09-13 12:44:20|12170.43|12170.43|12170.16|12170.16|12170.43|12170.43|12170.16|12170.16|0
1631537080000|2021-09-13 12:44:40|12170.57|12170.57|12170.98|12170.98|12170.98|12170.98|12170.57|12170.57|0
1631537090000|2021-09-13 12:44:50|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|12171.14|0
1631537140000|2021-09-13 12:45:40|12172.37|12172.37|12177.34|12177.34|12177.34|12177.34|12172.37|12172.37|0
1631537150000|2021-09-13 12:45:50|12177.26|12177.26|12178.44|12178.44|12178.44|12178.44|12177.26|12177.26|0
1631537160000|2021-09-13 12:46:00|12177.21|12177.21|12176.78|12176.78|12177.21|12177.21|12176.78|12176.78|0
1631537170000|2021-09-13 12:46:10|12176.72|12176.72|12176.72|12176.72|12176.72|12176.72|12176.72|12176.72|0
1631537200000|2021-09-13 12:46:40|12176.64|12176.64|12176.43|12176.43|12176.64|12176.64|12176.43|12176.43|0
1631537210000|2021-09-13 12:46:50|12176.21|12176.21|12175.99|12175.99|12176.21|12176.21|12175.99|12175.99|0
1631537230000|2021-09-13 12:47:10|12175.78|12175.78|12175.78|12175.78|12175.78|12175.78|12175.78|12175.78|0
1631537300000|2021-09-13 12:48:20|12175.99|12175.99|12175.99|12175.99|12175.99|12175.99|12175.99|12175.99|0
1631537320000|2021-09-13 12:48:40|12176.16|12176.16|12176.16|12176.16|12176.16|12176.16|12175.99|12175.99|0
1631537330000|2021-09-13 12:48:50|12176.33|12176.33|12176.33|12176.33|12176.33|12176.33|12176.33|12176.33|0
1631537340000|2021-09-13 12:49:00|12176.5|12176.5|12176.5|12176.5|12176.5|12176.5|12176.5|12176.5|0
1631537360000|2021-09-13 12:49:20|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|12176.68|0
1631537400000|2021-09-13 12:50:00|12176.88|12176.88|12176.88|12176.88|12176.88|12176.88|12176.88|12176.88|0
1631537410000|2021-09-13 12:50:10|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|0
1631537420000|2021-09-13 12:50:20|12176.54|12176.54|12176.54|12176.54|12176.88|12176.88|12176.54|12176.54|0
1631537430000|2021-09-13 12:50:30|12176.71|12176.71|12176.54|12176.54|12176.71|12176.71|12176.54|12176.54|0
1631537440000|2021-09-13 12:50:40|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|0
1631537450000|2021-09-13 12:50:50|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|0
1631537500000|2021-09-13 12:51:40|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|12176.71|0
1631537510000|2021-09-13 12:51:50|12177.71|12177.71|12177.71|12177.71|12177.71|12177.71|12177.71|12177.71|0
1631537520000|2021-09-13 12:52:00|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|12177.86|0
1631537530000|2021-09-13 12:52:10|12177.5|12177.5|12177.5|12177.5|12177.5|12177.5|12177.5|12177.5|0
1631537540000|2021-09-13 12:52:20|12177.24|12177.24|12177.24|12177.24|12177.24|12177.24|12177.24|12177.24|0
1631537570000|2021-09-13 12:52:50|12177.95|12177.95|12177.87|12177.87|12177.95|12177.95|12177.87|12177.87|0
1631537580000|2021-09-13 12:53:00|12178.28|12178.28|12180|12180|12180|12180|12178.28|12178.28|0
1631537590000|2021-09-13 12:53:10|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|12179.85|0
1631537620000|2021-09-13 12:53:40|12180.26|12180.26|12180.22|12180.22|12180.26|12180.26|12180.22|12180.22|0
1631537630000|2021-09-13 12:53:50|12181.22|12181.22|12181.22|12181.22|12181.22|12181.22|12181.22|12181.22|0
1631537640000|2021-09-13 12:54:00|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|12180.22|0
1631537670000|2021-09-13 12:54:30|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|12179.21|0
1631537700000|2021-09-13 12:55:00|12179.45|12179.45|12179.45|12179.45|12179.45|12179.45|12179.45|12179.45|0
1631537710000|2021-09-13 12:55:10|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|12178.45|0
1631537730000|2021-09-13 12:55:30|12178.66|12178.66|12178.66|12178.66|12178.66|12178.66|12178.66|12178.66|0
1631537740000|2021-09-13 12:55:40|12178.2|12178.2|12177.96|12177.96|12178.2|12178.2|12177.96|12177.96|0
1631537750000|2021-09-13 12:55:50|12177.78|12177.78|12177.78|12177.78|12177.78|12177.78|12177.78|12177.78|0
1631537800000|2021-09-13 12:56:40|12176.55|12176.55|12176.55|12176.55|12176.55|12176.55|12176.55|12176.55|0
1631537810000|2021-09-13 12:56:50|12176.12|12176.12|12176.12|12176.12|12176.12|12176.12|12176.12|12176.12|0
1631537860000|2021-09-13 12:57:40|12176.39|12176.39|12176.48|12176.48|12176.65|12176.65|12176.39|12176.39|0
1631537890000|2021-09-13 12:58:10|12176.7|12176.7|12175.88|12175.88|12176.7|12176.7|12175.88|12175.88|0
1631537900000|2021-09-13 12:58:20|12176.4|12176.4|12176.18|12176.18|12176.4|12176.4|12176.18|12176.18|0
1631537930000|2021-09-13 12:58:50|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|0
1631537950000|2021-09-13 12:59:10|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|12176.35|0
1631538000000|2021-09-13 13:00:00|12176.57|12176.57|12177.02|12177.02|12177.02|12177.02|12176.57|12176.57|0
1631538010000|2021-09-13 13:00:10|12177.01|12177.01|12177.01|12177.01|12177.01|12177.01|12177.01|12177.01|0
1631538030000|2021-09-13 13:00:30|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|12176.83|0
1631538050000|2021-09-13 13:00:50|12178.06|12178.06|12178.06|12178.06|12178.06|12178.06|12178.06|12178.06|0
1631538060000|2021-09-13 13:01:00|12179.07|12179.07|12179.28|12179.28|12179.28|12179.28|12179.07|12179.07|0
1631538100000|2021-09-13 13:01:40|12179.07|12179.07|12179.07|12179.07|12179.07|12179.07|12179.07|12179.07|0
1631538180000|2021-09-13 13:03:00|12179.24|12179.24|12177.23|12177.23|12179.24|12179.24|12177.23|12177.23|0
1631538190000|2021-09-13 13:03:10|12177.47|12177.47|12177.06|12177.06|12177.47|12177.47|12177.06|12177.06|0
1631538200000|2021-09-13 13:03:20|12177.47|12177.47|12177.47|12177.47|12177.47|12177.47|12177.47|12177.47|0
1631538210000|2021-09-13 13:03:30|12178.47|12178.47|12178.47|12178.47|12178.47|12178.47|12178.47|12178.47|0
1631538240000|2021-09-13 13:04:00|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|12177.96|0
1631538260000|2021-09-13 13:04:20|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|0
1631538270000|2021-09-13 13:04:30|12177.96|12177.96|12178.26|12178.26|12178.26|12178.26|12177.96|12177.96|0
1631538290000|2021-09-13 13:04:50|12178.67|12178.67|12178.67|12178.67|12178.67|12178.67|12178.67|12178.67|0
1631538330000|2021-09-13 13:05:30|12178.8|12178.8|12178.8|12178.8|12178.8|12178.8|12178.8|12178.8|0
1631538350000|2021-09-13 13:05:50|12178.64|12178.64|12178.46|12178.46|12178.64|12178.64|12178.46|12178.46|0
1631538390000|2021-09-13 13:06:30|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|0
1631538410000|2021-09-13 13:06:50|12178.17|12178.17|12178.09|12178.09|12178.17|12178.17|12178.09|12178.09|0
1631538420000|2021-09-13 13:07:00|12177.82|12177.82|12177.82|12177.82|12177.82|12177.82|12177.82|12177.82|0
1631538470000|2021-09-13 13:07:50|12179.05|12179.05|12179.05|12179.05|12179.05|12179.05|12179.05|12179.05|0
1631538530000|2021-09-13 13:08:50|12178.04|12178.04|12176.81|12176.81|12178.04|12178.04|12176.81|12176.81|0
1631538620000|2021-09-13 13:10:20|12176.41|12176.41|12176.41|12176.41|12176.41|12176.41|12176.41|12176.41|0
1631538650000|2021-09-13 13:10:50|12176.61|12176.61|12176.61|12176.61|12176.61|12176.61|12176.61|12176.61|0
1631538720000|2021-09-13 13:12:00|12176.48|12176.48|12176.62|12176.62|12176.62|12176.62|12176.48|12176.48|0
1631538740000|2021-09-13 13:12:20|12176.54|12176.54|12176.7|12176.7|12176.7|12176.7|12176.54|12176.54|0
1631538750000|2021-09-13 13:12:30|12177.41|12177.41|12177.05|12177.05|12177.41|12177.41|12177.05|12177.05|0
1631538770000|2021-09-13 13:12:50|12176.96|12176.96|12177.64|12177.64|12177.64|12177.64|12176.93|12176.93|0
1631538780000|2021-09-13 13:13:00|12177.99|12177.99|12178.86|12178.86|12178.86|12178.86|12177.99|12177.99|0
1631538810000|2021-09-13 13:13:30|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|12179.22|0
1631538820000|2021-09-13 13:13:40|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|12179.14|0
1631538840000|2021-09-13 13:14:00|12178.73|12178.73|12178.02|12178.02|12178.73|12178.73|12178.02|12178.02|0
1631538850000|2021-09-13 13:14:10|12178.29|12178.29|12178.29|12178.29|12178.29|12178.29|12178.29|12178.29|0
1631538880000|2021-09-13 13:14:40|12179.52|12179.52|12179.52|12179.52|12179.52|12179.52|12179.52|12179.52|0
1631538890000|2021-09-13 13:14:50|12179.16|12179.16|12179.16|12179.16|12179.16|12179.16|12178.94|12178.94|0
1631538900000|2021-09-13 13:15:00|12178.99|12178.99|12178.23|12178.23|12178.99|12178.99|12178.23|12178.23|0
1631538910000|2021-09-13 13:15:10|12178.49|12178.49|12178.49|12178.49|12178.49|12178.49|12178.49|12178.49|0
1631538920000|2021-09-13 13:15:20|12178.42|12178.42|12178.34|12178.34|12178.42|12178.42|12178.34|12178.34|0
1631538950000|2021-09-13 13:15:50|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|12178.17|0
1631538990000|2021-09-13 13:16:30|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|12178.25|0
1631539000000|2021-09-13 13:16:40|12177.9|12177.9|12177.9|12177.9|12177.9|12177.9|12177.9|12177.9|0
1631539020000|2021-09-13 13:17:00|12177.66|12177.66|12177.9|12177.9|12177.9|12177.9|12177.66|12177.66|0
1631539060000|2021-09-13 13:17:40|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|12178.1|0
1631539080000|2021-09-13 13:18:00|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|12178.24|0
1631539090000|2021-09-13 13:18:10|12178.03|12178.03|12177.59|12177.59|12178.03|12178.03|12177.59|12177.59|0
1631539100000|2021-09-13 13:18:20|12177.16|12177.16|12177.38|12177.38|12177.81|12177.81|12177.16|12177.16|0
1631539110000|2021-09-13 13:18:30|12177.17|12177.17|12176.34|12176.34|12177.38|12177.38|12176.17|12176.17|0
1631539120000|2021-09-13 13:18:40|12175.93|12175.93|12175.93|12175.93|12175.93|12175.93|12175.93|12175.93|0
1631539140000|2021-09-13 13:19:00|12175.72|12175.72|12176.79|12176.79|12176.79|12176.79|12175.72|12175.72|0
1631539160000|2021-09-13 13:19:20|12177.2|12177.2|12178.44|12178.44|12178.44|12178.44|12177.2|12177.2|0
1631539190000|2021-09-13 13:19:50|12177.73|12177.73|12176.02|12176.02|12177.73|12177.73|12176.02|12176.02|0
1631539200000|2021-09-13 13:20:00|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|12175.94|0
1631539210000|2021-09-13 13:20:10|12174.94|12174.94|12174.1|12174.1|12175.11|12175.11|12174.1|12174.1|0
1631539220000|2021-09-13 13:20:20|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|12174.51|0
1631539230000|2021-09-13 13:20:30|12174.1|12174.1|12172.98|12172.98|12174.1|12174.1|12172.98|12172.98|0
1631539240000|2021-09-13 13:20:40|12173.69|12173.69|12175.89|12175.89|12175.89|12175.89|12173.47|12173.47|0
1631539250000|2021-09-13 13:20:50|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|12177.12|0
1631539260000|2021-09-13 13:21:00|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|12176.42|0
1631539310000|2021-09-13 13:21:50|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|12176.24|0
1631539330000|2021-09-13 13:22:10|12176.11|12176.11|12176.11|12176.11|12176.11|12176.11|12176.11|12176.11|0
1631539350000|2021-09-13 13:22:30|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|12175.76|0
1631539370000|2021-09-13 13:22:50|12174.53|12174.53|12173.3|12173.3|12174.53|12174.53|12173.3|12173.3|0
1631539380000|2021-09-13 13:23:00|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|12173.17|0
1631539400000|2021-09-13 13:23:20|12172.16|12172.16|12172.16|12172.16|12172.16|12172.16|12172.16|12172.16|0
1631539410000|2021-09-13 13:23:30|12172.21|12172.21|12172.21|12172.21|12172.21|12172.21|12172.21|12172.21|0
1631539460000|2021-09-13 13:24:20|12172.57|12172.57|12173.93|12173.93|12173.93|12173.93|12172.57|12172.57|0
1631539470000|2021-09-13 13:24:30|12173.71|12173.71|12173.71|12173.71|12173.71|12173.71|12173.71|12173.71|0
1631539540000|2021-09-13 13:25:40|12174.12|12174.12|12174.53|12174.53|12174.53|12174.53|12174.12|12174.12|0
1631539570000|2021-09-13 13:26:10|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|12174.67|0
1631539590000|2021-09-13 13:26:30|12174.64|12174.64|12175.85|12175.85|12175.85|12175.85|12174.49|12174.49|0
1631539600000|2021-09-13 13:26:40|12175.7|12175.7|12175.56|12175.56|12175.7|12175.7|12175.56|12175.56|0
1631539620000|2021-09-13 13:27:00|12175.15|12175.15|12175.15|12175.15|12175.15|12175.15|12175.15|12175.15|0
1631539640000|2021-09-13 13:27:20|12175.2|12175.2|12175.37|12175.37|12175.37|12175.37|12175.2|12175.2|0
1631539670000|2021-09-13 13:27:50|12175.59|12175.59|12175.37|12175.37|12175.59|12175.59|12175.37|12175.37|0
1631539700000|2021-09-13 13:28:20|12174.14|12174.14|12174.14|12174.14|12174.14|12174.14|12174.14|12174.14|0
1631539760000|2021-09-13 13:29:20|12173.14|12173.14|12173.14|12173.14|12173.14|12173.14|12173.14|12173.14|0
1631539770000|2021-09-13 13:29:30|12173.48|12173.48|12173.31|12173.31|12173.48|12173.48|12173.31|12173.31|0
1631539790000|2021-09-13 13:29:50|12173.25|12173.25|12173.3|12173.3|12173.3|12173.3|12173.08|12173.08|0
1631539800000|2021-09-13 13:30:00|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|12172.78|0
1631539810000|2021-09-13 13:30:10|12173|12173|12172.97|12172.97|12173|12173|12172.59|12172.59|0
1631539820000|2021-09-13 13:30:20|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|12173.07|0
1631539830000|2021-09-13 13:30:30|12172.9|12172.9|12171.54|12171.54|12172.9|12172.9|12171.54|12171.54|0
1631539840000|2021-09-13 13:30:40|12171.65|12171.65|12171.65|12171.65|12171.65|12171.65|12171.65|12171.65|0
1631539850000|2021-09-13 13:30:50|12171.41|12171.41|12172.41|12172.41|12172.41|12172.41|12171.41|12171.41|0
1631539860000|2021-09-13 13:31:00|12172.2|12172.2|12171.67|12171.67|12172.37|12172.37|12171.14|12171.14|0
1631539870000|2021-09-13 13:31:10|12171.76|12171.76|12173.59|12173.59|12173.59|12173.59|12171.76|12171.76|0
1631539880000|2021-09-13 13:31:20|12173.07|12173.07|12172.46|12172.46|12173.07|12173.07|12172.46|12172.46|0
1631539890000|2021-09-13 13:31:30|12172.22|12172.22|12171.51|12171.51|12172.22|12172.22|12171.51|12171.51|0
1631539900000|2021-09-13 13:31:40|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|12171.87|0
1631539910000|2021-09-13 13:31:50|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|0
1631539920000|2021-09-13 13:32:00|12173.36|12173.36|12173.9|12173.9|12173.9|12173.9|12173.36|12173.36|0
1631539930000|2021-09-13 13:32:10|12172.67|12172.67|12172.67|12172.67|12172.67|12172.67|12172.5|12172.5|0
1631539940000|2021-09-13 13:32:20|12172.31|12172.31|12173.08|12173.08|12173.08|12173.08|12172.29|12172.29|0
1631539950000|2021-09-13 13:32:30|12173.15|12173.15|12173.15|12173.15|12173.15|12173.15|12173.15|12173.15|0
1631539960000|2021-09-13 13:32:40|12173.51|12173.51|12172.67|12172.67|12173.51|12173.51|12171.36|12171.36|0
1631539970000|2021-09-13 13:32:50|12173.01|12173.01|12172.83|12172.83|12173.01|12173.01|12172.49|12172.49|0
1631539980000|2021-09-13 13:33:00|12173.17|12173.17|12174.19|12174.19|12174.19|12174.19|12172.96|12172.96|0
1631539990000|2021-09-13 13:33:10|12174.36|12174.36|12176.85|12176.85|12177.11|12177.11|12174.36|12174.36|0
1631540010000|2021-09-13 13:33:30|12176.52|12176.52|12176.52|12176.52|12176.52|12176.52|12176.52|12176.52|0
1631540020000|2021-09-13 13:33:40|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|0
1631540040000|2021-09-13 13:34:00|12174.34|12174.34|12174.59|12174.59|12174.67|12174.67|12174.34|12174.34|0
1631540070000|2021-09-13 13:34:30|12174.76|12174.76|12174.59|12174.59|12174.76|12174.76|12174.59|12174.59|0
1631540080000|2021-09-13 13:34:40|12174.51|12174.51|12172.58|12172.58|12174.51|12174.51|12172.58|12172.58|0
1631540090000|2021-09-13 13:34:50|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|12171.57|0
1631540100000|2021-09-13 13:35:00|12171.33|12171.33|12171.33|12171.33|12171.33|12171.33|12171.33|12171.33|0
1631540110000|2021-09-13 13:35:10|12171.11|12171.11|12170.27|12170.27|12171.33|12171.33|12169.88|12169.88|0
1631540120000|2021-09-13 13:35:20|12170|12170|12170.33|12170.33|12170.33|12170.33|12170|12170|0
1631540130000|2021-09-13 13:35:30|12170.5|12170.5|12170.67|12170.67|12170.67|12170.67|12170.5|12170.5|0
1631540140000|2021-09-13 13:35:40|12170.26|12170.26|12167.46|12167.46|12170.26|12170.26|12167.46|12167.46|0
1631540150000|2021-09-13 13:35:50|12167.68|12167.68|12166.21|12166.21|12167.68|12167.68|12165.8|12165.8|0
1631540160000|2021-09-13 13:36:00|12165.84|12165.84|12164.26|12164.26|12166.46|12166.46|12163.44|12163.44|0
1631540170000|2021-09-13 13:36:10|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|12163.85|0
1631540180000|2021-09-13 13:36:20|12163.75|12163.75|12160.27|12160.27|12163.75|12163.75|12160.06|12160.06|0
1631540190000|2021-09-13 13:36:30|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|0
1631540200000|2021-09-13 13:36:40|12158.75|12158.75|12158.82|12158.82|12158.82|12158.82|12158.65|12158.65|0
1631540210000|2021-09-13 13:36:50|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|0
1631540220000|2021-09-13 13:37:00|12158.94|12158.94|12158.55|12158.55|12158.94|12158.94|12158.55|12158.55|0
1631540230000|2021-09-13 13:37:10|12158.11|12158.11|12157.84|12157.84|12158.33|12158.33|12157.84|12157.84|0
1631540280000|2021-09-13 13:38:00|12159.07|12159.07|12159.02|12159.02|12159.07|12159.07|12159.02|12159.02|0
1631540290000|2021-09-13 13:38:10|12159.1|12159.1|12159.53|12159.53|12159.53|12159.53|12159.1|12159.1|0
1631540320000|2021-09-13 13:38:40|12157.52|12157.52|12157.33|12157.33|12157.52|12157.52|12157.16|12157.16|0
1631540330000|2021-09-13 13:38:50|12156.52|12156.52|12156.44|12156.44|12156.52|12156.52|12156.44|12156.44|0
1631540340000|2021-09-13 13:39:00|12156.27|12156.27|12155.56|12155.56|12156.27|12156.27|12155.56|12155.56|0
1631540360000|2021-09-13 13:39:20|12155.83|12155.83|12154.99|12154.99|12155.83|12155.83|12154.99|12154.99|0
1631540370000|2021-09-13 13:39:30|12155.4|12155.4|12155.81|12155.81|12155.81|12155.81|12155.4|12155.4|0
1631540380000|2021-09-13 13:39:40|12155.66|12155.66|12156.09|12156.09|12156.09|12156.09|12155.66|12155.66|0
1631540390000|2021-09-13 13:39:50|12156.25|12156.25|12156.59|12156.59|12156.59|12156.59|12156.25|12156.25|0
1631540400000|2021-09-13 13:40:00|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|12155.36|0
1631540420000|2021-09-13 13:40:20|12155.58|12155.58|12155.75|12155.75|12155.75|12155.75|12155.58|12155.58|0
1631540430000|2021-09-13 13:40:30|12155.67|12155.67|12155.89|12155.89|12155.89|12155.89|12155.67|12155.67|0
1631540440000|2021-09-13 13:40:40|12156.24|12156.24|12156.95|12156.95|12156.95|12156.95|12156.24|12156.24|0
1631540450000|2021-09-13 13:40:50|12155.72|12155.72|12155.72|12155.72|12155.72|12155.72|12155.72|12155.72|0
1631540460000|2021-09-13 13:41:00|12154.9|12154.9|12155.21|12155.21|12155.72|12155.72|12154.49|12154.49|0
1631540480000|2021-09-13 13:41:20|12155.13|12155.13|12152.16|12152.16|12155.13|12155.13|12151.94|12151.94|0
1631540490000|2021-09-13 13:41:30|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|12152.38|0
1631540500000|2021-09-13 13:41:40|12151.37|12151.37|12150.96|12150.96|12151.37|12151.37|12150.96|12150.96|0
1631540510000|2021-09-13 13:41:50|12150.61|12150.61|12150.34|12150.34|12150.61|12150.61|12150.34|12150.34|0
1631540520000|2021-09-13 13:42:00|12150.26|12150.26|12148.81|12148.81|12150.26|12150.26|12148.33|12148.33|0
1631540530000|2021-09-13 13:42:10|12148.57|12148.57|12148.72|12148.72|12148.89|12148.89|12148.57|12148.57|0
1631540540000|2021-09-13 13:42:20|12148.55|12148.55|12148.65|12148.65|12148.65|12148.65|12148.21|12148.21|0
1631540550000|2021-09-13 13:42:30|12148.41|12148.41|12148.41|12148.41|12148.41|12148.41|12148.41|12148.41|0
1631540560000|2021-09-13 13:42:40|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|12148.24|0
1631540570000|2021-09-13 13:42:50|12148.07|12148.07|12148.54|12148.54|12149.15|12149.15|12147.98|12147.98|0
1631540580000|2021-09-13 13:43:00|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|12147.3|0
1631540590000|2021-09-13 13:43:10|12146.3|12146.3|12145.95|12145.95|12146.3|12146.3|12144.71|12144.71|0
1631540600000|2021-09-13 13:43:20|12145.54|12145.54|12144.62|12144.62|12145.54|12145.54|12144.31|12144.31|0
1631540620000|2021-09-13 13:43:40|12143.8|12143.8|12143.8|12143.8|12143.8|12143.8|12143.8|12143.8|0
1631540640000|2021-09-13 13:44:00|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|12143.97|0
1631540650000|2021-09-13 13:44:10|12144.98|12144.98|12145.82|12145.82|12145.82|12145.82|12144.98|12144.98|0
1631540670000|2021-09-13 13:44:30|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|12146.03|0
1631540680000|2021-09-13 13:44:40|12145.82|12145.82|12145.6|12145.6|12145.82|12145.82|12145.6|12145.6|0
1631540700000|2021-09-13 13:45:00|12145.19|12145.19|12145.19|12145.19|12145.19|12145.19|12145.19|12145.19|0
1631540710000|2021-09-13 13:45:10|12144.84|12144.84|12144.76|12144.76|12144.84|12144.84|12143.76|12143.76|0
1631540720000|2021-09-13 13:45:20|12144.54|12144.54|12144.19|12144.19|12144.54|12144.54|12144.19|12144.19|0
1631540730000|2021-09-13 13:45:30|12143.99|12143.99|12143.88|12143.88|12143.99|12143.99|12143.88|12143.88|0
1631540740000|2021-09-13 13:45:40|12143.45|12143.45|12143.04|12143.04|12143.45|12143.45|12143.04|12143.04|0
1631540750000|2021-09-13 13:45:50|12142.04|12142.04|12142.25|12142.25|12142.25|12142.25|12142.04|12142.04|0
1631540760000|2021-09-13 13:46:00|12141.72|12141.72|12141.72|12141.72|12141.72|12141.72|12141.72|12141.72|0
1631540770000|2021-09-13 13:46:10|12141.88|12141.88|12142.05|12142.05|12142.05|12142.05|12141.88|12141.88|0
1631540780000|2021-09-13 13:46:20|12141.78|12141.78|12140.78|12140.78|12141.78|12141.78|12140.78|12140.78|0
1631540790000|2021-09-13 13:46:30|12140.93|12140.93|12141.67|12141.67|12141.67|12141.67|12140.93|12140.93|0
1631540800000|2021-09-13 13:46:40|12140.44|12140.44|12139.21|12139.21|12140.44|12140.44|12139.21|12139.21|0
1631540820000|2021-09-13 13:47:00|12138.39|12138.39|12138.09|12138.09|12138.39|12138.39|12138.09|12138.09|0
1631540830000|2021-09-13 13:47:10|12140.1|12140.1|12140.1|12140.1|12140.1|12140.1|12140.1|12140.1|0
1631540840000|2021-09-13 13:47:20|12141.11|12141.11|12144.06|12144.06|12144.06|12144.06|12141.11|12141.11|0
1631540850000|2021-09-13 13:47:30|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|12144.2|0
1631540860000|2021-09-13 13:47:40|12144.45|12144.45|12144.45|12144.45|12144.45|12144.45|12144.45|12144.45|0
1631540880000|2021-09-13 13:48:00|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|12143.45|0
1631540900000|2021-09-13 13:48:20|12143.01|12143.01|12143.01|12143.01|12143.01|12143.01|12143.01|12143.01|0
1631540930000|2021-09-13 13:48:50|12143.18|12143.18|12143.18|12143.18|12143.18|12143.18|12143.18|12143.18|0
1631540970000|2021-09-13 13:49:30|12142.17|12142.17|12143.18|12143.18|12143.18|12143.18|12142.17|12142.17|0
1631540990000|2021-09-13 13:49:50|12141.95|12141.95|12142.09|12142.09|12142.09|12142.09|12141.95|12141.95|0
1631541020000|2021-09-13 13:50:20|12143.1|12143.1|12144.46|12144.46|12144.46|12144.46|12143.1|12143.1|0
1631541040000|2021-09-13 13:50:40|12144.61|12144.61|12145.12|12145.12|12145.12|12145.12|12144.61|12144.61|0
1631541050000|2021-09-13 13:50:50|12145.48|12145.48|12146.01|12146.01|12146.01|12146.01|12145.48|12145.48|0
1631541060000|2021-09-13 13:51:00|12146.18|12146.18|12147.41|12147.41|12147.41|12147.41|12146.18|12146.18|0
1631541080000|2021-09-13 13:51:20|12147.65|12147.65|12147.09|12147.09|12147.93|12147.93|12146.92|12146.92|0
1631541100000|2021-09-13 13:51:40|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|12146.38|0
1631541110000|2021-09-13 13:51:50|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|12145.38|0
1631541120000|2021-09-13 13:52:00|12145.73|12145.73|12145.83|12145.83|12145.83|12145.83|12145.73|12145.73|0
1631541130000|2021-09-13 13:52:10|12146.05|12146.05|12145.21|12145.21|12146.05|12146.05|12145.04|12145.04|0
1631541140000|2021-09-13 13:52:20|12144.4|12144.4|12142.37|12142.37|12144.4|12144.4|12142.37|12142.37|0
1631541150000|2021-09-13 13:52:30|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|12141.96|0
1631541160000|2021-09-13 13:52:40|12141.79|12141.79|12141.79|12141.79|12141.79|12141.79|12141.79|12141.79|0
1631541180000|2021-09-13 13:53:00|12141.57|12141.57|12140.13|12140.13|12141.57|12141.57|12140.13|12140.13|0
1631541200000|2021-09-13 13:53:20|12140.34|12140.34|12139.75|12139.75|12140.34|12140.34|12139.75|12139.75|0
1631541210000|2021-09-13 13:53:30|12138.75|12138.75|12138.84|12138.84|12138.98|12138.98|12138.47|12138.47|0
1631541230000|2021-09-13 13:53:50|12139.01|12139.01|12138.85|12138.85|12139.01|12139.01|12138.85|12138.85|0
1631541250000|2021-09-13 13:54:10|12140.21|12140.21|12140.04|12140.04|12140.21|12140.21|12140.04|12140.04|0
1631541280000|2021-09-13 13:54:40|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|12140.28|0
1631541290000|2021-09-13 13:54:50|12140.42|12140.42|12140.28|12140.28|12140.42|12140.42|12140.28|12140.28|0
1631541310000|2021-09-13 13:55:10|12140.11|12140.11|12140.62|12140.62|12140.62|12140.62|12140.11|12140.11|0
1631541320000|2021-09-13 13:55:20|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|12140.38|0
1631541330000|2021-09-13 13:55:30|12139.87|12139.87|12139.87|12139.87|12139.87|12139.87|12139.87|12139.87|0
1631541340000|2021-09-13 13:55:40|12139.61|12139.61|12139.61|12139.61|12139.61|12139.61|12139.61|12139.61|0
1631541350000|2021-09-13 13:55:50|12139.2|12139.2|12136.2|12136.2|12139.2|12139.2|12136.2|12136.2|0
1631541380000|2021-09-13 13:56:20|12136.35|12136.35|12136.46|12136.46|12136.46|12136.46|12136.3|12136.3|0
1631541390000|2021-09-13 13:56:30|12136.37|12136.37|12136.37|12136.37|12136.37|12136.37|12136.37|12136.37|0
1631541420000|2021-09-13 13:57:00|12136.01|12136.01|12136.01|12136.01|12136.01|12136.01|12136.01|12136.01|0
1631541430000|2021-09-13 13:57:10|12136.37|12136.37|12136.58|12136.58|12136.58|12136.58|12136.37|12136.37|0
1631541440000|2021-09-13 13:57:20|12136.99|12136.99|12137.4|12137.4|12137.4|12137.4|12136.99|12136.99|0
1631541470000|2021-09-13 13:57:50|12137.5|12137.5|12139.85|12139.85|12139.85|12139.85|12137.5|12137.5|0
1631541480000|2021-09-13 13:58:00|12141.08|12141.08|12143.77|12143.77|12143.77|12143.77|12141.08|12141.08|0
1631541500000|2021-09-13 13:58:20|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|12143.41|0
1631541520000|2021-09-13 13:58:40|12143.59|12143.59|12144.24|12144.24|12144.41|12144.41|12143.59|12143.59|0
1631541540000|2021-09-13 13:59:00|12143.77|12143.77|12142.68|12142.68|12143.77|12143.77|12142.68|12142.68|0
1631541550000|2021-09-13 13:59:10|12141.68|12141.68|12141.68|12141.68|12142.68|12142.68|12141.68|12141.68|0
1631541560000|2021-09-13 13:59:20|12141.95|12141.95|12141.95|12141.95|12141.95|12141.95|12141.95|12141.95|0
1631541570000|2021-09-13 13:59:30|12141.26|12141.26|12141.26|12141.26|12141.26|12141.26|12141.26|12141.26|0
1631541580000|2021-09-13 13:59:40|12141.19|12141.19|12141.19|12141.19|12141.19|12141.19|12141.19|12141.19|0
1631541590000|2021-09-13 13:59:50|12141.36|12141.36|12144.76|12144.76|12144.76|12144.76|12141.36|12141.36|0
1631541600000|2021-09-13 14:00:00|12143.75|12143.75|12142.45|12142.45|12143.9|12143.9|12142.45|12142.45|0
1631541630000|2021-09-13 14:00:30|12142.62|12142.62|12142.27|12142.27|12142.62|12142.62|12142.27|12142.27|0
1631541640000|2021-09-13 14:00:40|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|12140.26|0
1631541650000|2021-09-13 14:00:50|12140.09|12140.09|12140.31|12140.31|12140.31|12140.31|12139.92|12139.92|0
1631541660000|2021-09-13 14:01:00|12141.31|12141.31|12143.06|12143.06|12143.06|12143.06|12141.31|12141.31|0
1631541670000|2021-09-13 14:01:10|12143.32|12143.32|12140.96|12140.96|12143.32|12143.32|12140.96|12140.96|0
1631541680000|2021-09-13 14:01:20|12140.79|12140.79|12138.55|12138.55|12140.79|12140.79|12138.55|12138.55|0
1631541690000|2021-09-13 14:01:30|12138.02|12138.02|12134.12|12134.12|12138.02|12138.02|12134.12|12134.12|0
1631541700000|2021-09-13 14:01:40|12133.11|12133.11|12134.41|12134.41|12135.92|12135.92|12133.11|12133.11|0
1631541710000|2021-09-13 14:01:50|12134.68|12134.68|12136.1|12136.1|12136.11|12136.11|12134.68|12134.68|0
1631541720000|2021-09-13 14:02:00|12136.27|12136.27|12136.59|12136.59|12136.59|12136.59|12136.27|12136.27|0
1631541730000|2021-09-13 14:02:10|12138.6|12138.6|12140.31|12140.31|12140.31|12140.31|12138.6|12138.6|0
1631541740000|2021-09-13 14:02:20|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|12141.32|0
1631541750000|2021-09-13 14:02:30|12141.73|12141.73|12146.7|12146.7|12146.7|12146.7|12141.73|12141.73|0
1631541760000|2021-09-13 14:02:40|12147.11|12147.11|12147.35|12147.35|12147.35|12147.35|12147.11|12147.11|0
1631541770000|2021-09-13 14:02:50|12146.35|12146.35|12145.34|12145.34|12146.35|12146.35|12145.34|12145.34|0
1631541800000|2021-09-13 14:03:20|12144.93|12144.93|12143.29|12143.29|12144.93|12144.93|12143.29|12143.29|0
1631541820000|2021-09-13 14:03:40|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|12143.81|0
1631541850000|2021-09-13 14:04:10|12142.58|12142.58|12142.06|12142.06|12142.58|12142.58|12142.06|12142.06|0
1631541860000|2021-09-13 14:04:20|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|12142.01|0
1631541880000|2021-09-13 14:04:40|12141.8|12141.8|12142.1|12142.1|12142.1|12142.1|12141.28|12141.28|0
1631541900000|2021-09-13 14:05:00|12141.39|12141.39|12140.89|12140.89|12141.39|12141.39|12140.89|12140.89|0
1631541910000|2021-09-13 14:05:10|12140.63|12140.63|12140.76|12140.76|12140.76|12140.76|12140.63|12140.63|0
1631541920000|2021-09-13 14:05:20|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|12140.2|0
1631541930000|2021-09-13 14:05:30|12139.79|12139.79|12135.16|12135.16|12139.79|12139.79|12135.16|12135.16|0
1631541940000|2021-09-13 14:05:40|12134.9|12134.9|12134.65|12134.65|12134.9|12134.9|12134.3|12134.3|0
1631541950000|2021-09-13 14:05:50|12134.51|12134.51|12134.65|12134.65|12134.65|12134.65|12134.51|12134.51|0
1631541960000|2021-09-13 14:06:00|12134.49|12134.49|12133.68|12133.68|12134.49|12134.49|12133.68|12133.68|0
1631541970000|2021-09-13 14:06:10|12133.59|12133.59|12130.61|12130.61|12133.59|12133.59|12130.61|12130.61|0
1631541980000|2021-09-13 14:06:20|12129.38|12129.38|12128.86|12128.86|12129.38|12129.38|12128.86|12128.86|0
1631541990000|2021-09-13 14:06:30|12128.94|12128.94|12128.94|12128.94|12128.94|12128.94|12128.94|12128.94|0
1631542010000|2021-09-13 14:06:50|12130.17|12130.17|12130.58|12130.58|12130.58|12130.58|12130.17|12130.17|0
1631542030000|2021-09-13 14:07:10|12130.67|12130.67|12130.67|12130.67|12130.67|12130.67|12130.67|12130.67|0
1631542040000|2021-09-13 14:07:20|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|12129.97|0
1631542050000|2021-09-13 14:07:30|12130.32|12130.32|12130.32|12130.32|12130.32|12130.32|12130.32|12130.32|0
1631542060000|2021-09-13 14:07:40|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|12130.27|0
1631542080000|2021-09-13 14:08:00|12129.26|12129.26|12129.09|12129.09|12129.26|12129.26|12129.09|12129.09|0
1631542090000|2021-09-13 14:08:10|12128.96|12128.96|12128.88|12128.88|12129.09|12129.09|12128.75|12128.75|0
1631542120000|2021-09-13 14:08:40|12128.67|12128.67|12128.67|12128.67|12128.67|12128.67|12128.67|12128.67|0
1631542140000|2021-09-13 14:09:00|12128.45|12128.45|12128.04|12128.04|12128.45|12128.45|12128.04|12128.04|0
1631542150000|2021-09-13 14:09:10|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|12128.15|0
1631542160000|2021-09-13 14:09:20|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|12129.15|0
1631542170000|2021-09-13 14:09:30|12128.81|12128.81|12131.23|12131.23|12131.23|12131.23|12128.81|12128.81|0
1631542200000|2021-09-13 14:10:00|12130.22|12130.22|12129.47|12129.47|12130.22|12130.22|12129.47|12129.47|0
1631542210000|2021-09-13 14:10:10|12129.52|12129.52|12129.93|12129.93|12129.93|12129.93|12129.52|12129.52|0
1631542220000|2021-09-13 14:10:20|12129.64|12129.64|12126.53|12126.53|12129.64|12129.64|12126.53|12126.53|0
1631542230000|2021-09-13 14:10:30|12126.4|12126.4|12126.94|12126.94|12126.94|12126.94|12126.4|12126.4|0
1631542240000|2021-09-13 14:10:40|12127.15|12127.15|12127.07|12127.07|12127.15|12127.15|12127.07|12127.07|0
1631542260000|2021-09-13 14:11:00|12126.99|12126.99|12126.64|12126.64|12126.99|12126.99|12126.64|12126.64|0
1631542270000|2021-09-13 14:11:10|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|12126.43|0
1631542280000|2021-09-13 14:11:20|12126.57|12126.57|12126.92|12126.92|12126.92|12126.92|12126.57|12126.57|0
1631542290000|2021-09-13 14:11:30|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|12127.93|0
1631542300000|2021-09-13 14:11:40|12128.15|12128.15|12128.36|12128.36|12128.36|12128.36|12128.15|12128.15|0
1631542320000|2021-09-13 14:12:00|12128.28|12128.28|12128.28|12128.28|12128.28|12128.28|12128.28|12128.28|0
1631542350000|2021-09-13 14:12:30|12128.52|12128.52|12127.67|12127.67|12128.52|12128.52|12127.67|12127.67|0
1631542370000|2021-09-13 14:12:50|12125.66|12125.66|12125.47|12125.47|12125.88|12125.88|12125.47|12125.47|0
1631542400000|2021-09-13 14:13:20|12126.7|12126.7|12125.99|12125.99|12126.7|12126.7|12125.99|12125.99|0
1631542410000|2021-09-13 14:13:30|12125.78|12125.78|12125.03|12125.03|12125.78|12125.78|12125.03|12125.03|0
1631542430000|2021-09-13 14:13:50|12124.62|12124.62|12123.16|12123.16|12124.62|12124.62|12123.16|12123.16|0
1631542440000|2021-09-13 14:14:00|12123.39|12123.39|12120.26|12120.26|12123.39|12123.39|12120.18|12120.18|0
1631542450000|2021-09-13 14:14:10|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|0
1631542470000|2021-09-13 14:14:30|12119.66|12119.66|12119.18|12119.18|12119.66|12119.66|12119.18|12119.18|0
1631542480000|2021-09-13 14:14:40|12119.42|12119.42|12118.72|12118.72|12119.42|12119.42|12118.72|12118.72|0
1631542490000|2021-09-13 14:14:50|12118.48|12118.48|12118.48|12118.48|12118.48|12118.48|12118.48|12118.48|0
1631542500000|2021-09-13 14:15:00|12117.47|12117.47|12116|12116|12117.47|12117.47|12116|12116|0
1631542510000|2021-09-13 14:15:10|12116.16|12116.16|12116|12116|12116.38|12116.38|12116|12116|0
1631542520000|2021-09-13 14:15:20|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|12115.65|0
1631542540000|2021-09-13 14:15:40|12115.41|12115.41|12113.14|12113.14|12115.41|12115.41|12112.88|12112.88|0
1631542550000|2021-09-13 14:15:50|12112.63|12112.63|12112.63|12112.63|12112.63|12112.63|12112.63|12112.63|0
1631542570000|2021-09-13 14:16:10|12113.14|12113.14|12112.14|12112.14|12113.14|12113.14|12112.14|12112.14|0
1631542580000|2021-09-13 14:16:20|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|0
1631542610000|2021-09-13 14:16:50|12111.99|12111.99|12111.93|12111.93|12111.99|12111.99|12111.93|12111.93|0
1631542620000|2021-09-13 14:17:00|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|0
1631542630000|2021-09-13 14:17:10|12112.49|12112.49|12112.49|12112.49|12112.49|12112.49|12112.49|12112.49|0
1631542660000|2021-09-13 14:17:40|12112.2|12112.2|12112.26|12112.26|12112.26|12112.26|12112.05|12112.05|0
1631542680000|2021-09-13 14:18:00|12112.09|12112.09|12112.26|12112.26|12112.43|12112.43|12112.09|12112.09|0
1631542700000|2021-09-13 14:18:20|12112.48|12112.48|12112.8|12112.8|12112.8|12112.8|12112.46|12112.46|0
1631542710000|2021-09-13 14:18:30|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|0
1631542770000|2021-09-13 14:19:30|12111.33|12111.33|12111.33|12111.33|12111.33|12111.33|12111.33|12111.33|0
1631542780000|2021-09-13 14:19:40|12111.49|12111.49|12112|12112|12112|12112|12111.49|12111.49|0
1631542790000|2021-09-13 14:19:50|12112.51|12112.51|12112.73|12112.73|12112.73|12112.73|12112.51|12112.51|0
1631542800000|2021-09-13 14:20:00|12113.06|12113.06|12112.9|12112.9|12113.06|12113.06|12112.52|12112.52|0
1631542810000|2021-09-13 14:20:10|12113.14|12113.14|12114.67|12114.67|12114.67|12114.67|12113.14|12113.14|0
1631542820000|2021-09-13 14:20:20|12114.88|12114.88|12115.38|12115.38|12115.89|12115.89|12114.88|12114.88|0
1631542830000|2021-09-13 14:20:30|12115.73|12115.73|12115.75|12115.75|12115.75|12115.75|12115.73|12115.73|0
1631542840000|2021-09-13 14:20:40|12115.82|12115.82|12115.82|12115.82|12115.82|12115.82|12115.82|12115.82|0
1631542860000|2021-09-13 14:21:00|12115.62|12115.62|12117.42|12117.42|12117.42|12117.42|12115.62|12115.62|0
1631542870000|2021-09-13 14:21:10|12117.56|12117.56|12118.02|12118.02|12118.02|12118.02|12117.56|12117.56|0
1631542880000|2021-09-13 14:21:20|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|12118.12|0
1631542890000|2021-09-13 14:21:30|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|0
1631542900000|2021-09-13 14:21:40|12116.76|12116.76|12116.76|12116.76|12116.76|12116.76|12116.76|12116.76|0
1631542910000|2021-09-13 14:21:50|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|0
1631542920000|2021-09-13 14:22:00|12114.75|12114.75|12115.34|12115.34|12115.45|12115.45|12114.39|12114.39|0
1631542930000|2021-09-13 14:22:10|12114.11|12114.11|12114.06|12114.06|12114.33|12114.33|12114.06|12114.06|0
1631542940000|2021-09-13 14:22:20|12113.89|12113.89|12114.14|12114.14|12114.14|12114.14|12113.54|12113.54|0
1631542950000|2021-09-13 14:22:30|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|12114.31|0
1631542960000|2021-09-13 14:22:40|12114.42|12114.42|12114.33|12114.33|12114.42|12114.42|12114.18|12114.18|0
1631542970000|2021-09-13 14:22:50|12114.09|12114.09|12112.86|12112.86|12114.09|12114.09|12112.86|12112.86|0
1631542980000|2021-09-13 14:23:00|12110.85|12110.85|12110.42|12110.42|12110.85|12110.85|12109.85|12109.85|0
1631542990000|2021-09-13 14:23:10|12110.93|12110.93|12110.52|12110.52|12110.93|12110.93|12110.52|12110.52|0
1631543000000|2021-09-13 14:23:20|12110.21|12110.21|12110.13|12110.13|12110.48|12110.48|12110.13|12110.13|0
1631543010000|2021-09-13 14:23:30|12109.89|12109.89|12108.66|12108.66|12110.1|12110.1|12108.66|12108.66|0
1631543020000|2021-09-13 14:23:40|12108.71|12108.71|12108.71|12108.71|12108.71|12108.71|12108.71|12108.71|0
1631543030000|2021-09-13 14:23:50|12108.66|12108.66|12108.46|12108.46|12108.66|12108.66|12108.46|12108.46|0
1631543040000|2021-09-13 14:24:00|12108.25|12108.25|12107.55|12107.55|12108.25|12108.25|12107.55|12107.55|0
1631543050000|2021-09-13 14:24:10|12109.37|12109.37|12109.37|12109.37|12109.37|12109.37|12109.37|12109.37|0
1631543070000|2021-09-13 14:24:30|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|0
1631543100000|2021-09-13 14:25:00|12110.11|12110.11|12110.02|12110.02|12110.31|12110.31|12109.94|12109.94|0
1631543110000|2021-09-13 14:25:10|12110.37|12110.37|12111.14|12111.14|12111.55|12111.55|12110.37|12110.37|0
1631543130000|2021-09-13 14:25:30|12110.92|12110.92|12110.92|12110.92|12110.92|12110.92|12110.92|12110.92|0
1631543150000|2021-09-13 14:25:50|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|12111.13|0
1631543170000|2021-09-13 14:26:10|12112.36|12112.36|12113.6|12113.6|12113.6|12113.6|12112.36|12112.36|0
1631543180000|2021-09-13 14:26:20|12113.38|12113.38|12111.5|12111.5|12113.51|12113.51|12111.5|12111.5|0
1631543190000|2021-09-13 14:26:30|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|12111.57|0
1631543210000|2021-09-13 14:26:50|12111.4|12111.4|12111.23|12111.23|12111.4|12111.4|12111.23|12111.23|0
1631543220000|2021-09-13 14:27:00|12111.4|12111.4|12111.4|12111.4|12111.4|12111.4|12111.4|12111.4|0
1631543230000|2021-09-13 14:27:10|12111.81|12111.81|12112.58|12112.58|12112.63|12112.63|12111.81|12111.81|0
1631543240000|2021-09-13 14:27:20|12111.76|12111.76|12112.62|12112.62|12112.62|12112.62|12111.76|12111.76|0
1631543250000|2021-09-13 14:27:30|12112.21|12112.21|12113.03|12113.03|12113.27|12113.27|12112.04|12112.04|0
1631543270000|2021-09-13 14:27:50|12112.81|12112.81|12113.05|12113.05|12113.05|12113.05|12112.81|12112.81|0
1631543280000|2021-09-13 14:28:00|12113.15|12113.15|12113.21|12113.21|12113.39|12113.39|12113.15|12113.15|0
1631543300000|2021-09-13 14:28:20|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|12113.38|0
1631543320000|2021-09-13 14:28:40|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|12115.39|0
1631543330000|2021-09-13 14:28:50|12115.75|12115.75|12117.29|12117.29|12117.29|12117.29|12115.75|12115.75|0
1631543340000|2021-09-13 14:29:00|12118.29|12118.29|12118.13|12118.13|12118.29|12118.29|12118.08|12118.08|0
1631543350000|2021-09-13 14:29:10|12117.12|12117.12|12116.29|12116.29|12117.12|12117.12|12116.12|12116.12|0
1631543360000|2021-09-13 14:29:20|12116.34|12116.34|12119.78|12119.78|12119.78|12119.78|12116.34|12116.34|0
1631543370000|2021-09-13 14:29:30|12119.86|12119.86|12120.35|12120.35|12120.35|12120.35|12119.86|12119.86|0
1631543380000|2021-09-13 14:29:40|12120.7|12120.7|12121.11|12121.11|12121.11|12121.11|12120.7|12120.7|0
1631543390000|2021-09-13 14:29:50|12120.89|12120.89|12120.89|12120.89|12120.89|12120.89|12120.89|12120.89|0
1631543400000|2021-09-13 14:30:00|12121.29|12121.29|12120.9|12120.9|12121.29|12121.29|12120.9|12120.9|0
1631543410000|2021-09-13 14:30:10|12121.11|12121.11|12119.74|12119.74|12121.11|12121.11|12119.74|12119.74|0
1631543420000|2021-09-13 14:30:20|12119.64|12119.64|12119.43|12119.43|12119.64|12119.64|12119.43|12119.43|0
1631543440000|2021-09-13 14:30:40|12119.68|12119.68|12119.76|12119.76|12119.76|12119.76|12119.68|12119.68|0
1631543450000|2021-09-13 14:30:50|12119.11|12119.11|12118.94|12118.94|12119.11|12119.11|12118.94|12118.94|0
1631543460000|2021-09-13 14:31:00|12118.58|12118.58|12118.71|12118.71|12118.71|12118.71|12118.58|12118.58|0
1631543470000|2021-09-13 14:31:10|12118.88|12118.88|12118.38|12118.38|12118.88|12118.88|12118.36|12118.36|0
1631543490000|2021-09-13 14:31:30|12118.59|12118.59|12118.59|12118.59|12118.59|12118.59|12118.59|12118.59|0
1631543500000|2021-09-13 14:31:40|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|12118.67|0
1631543510000|2021-09-13 14:31:50|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|0
1631543520000|2021-09-13 14:32:00|12119.16|12119.16|12118.15|12118.15|12119.16|12119.16|12118.15|12118.15|0
1631543530000|2021-09-13 14:32:10|12118.63|12118.63|12119.42|12119.42|12119.42|12119.42|12118.63|12118.63|0
1631543540000|2021-09-13 14:32:20|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|12119.5|0
1631543550000|2021-09-13 14:32:30|12119.23|12119.23|12117.75|12117.75|12119.23|12119.23|12117.75|12117.75|0
1631543570000|2021-09-13 14:32:50|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|12117.96|0
1631543580000|2021-09-13 14:33:00|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|0
1631543590000|2021-09-13 14:33:10|12116.74|12116.74|12115.74|12115.74|12116.74|12116.74|12115.74|12115.74|0
1631543600000|2021-09-13 14:33:20|12115.98|12115.98|12119.3|12119.3|12119.3|12119.3|12115.98|12115.98|0
1631543610000|2021-09-13 14:33:30|12119.52|12119.52|12120.96|12120.96|12120.96|12120.96|12119.52|12119.52|0
1631543620000|2021-09-13 14:33:40|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|12121.3|0
1631543630000|2021-09-13 14:33:50|12121.54|12121.54|12123.85|12123.85|12123.85|12123.85|12121.54|12121.54|0
1631543640000|2021-09-13 14:34:00|12124.2|12124.2|12124.2|12124.2|12124.2|12124.2|12124.2|12124.2|0
1631543650000|2021-09-13 14:34:10|12123.96|12123.96|12123.96|12123.96|12123.96|12123.96|12123.96|12123.96|0
1631543660000|2021-09-13 14:34:20|12123.56|12123.56|12123.12|12123.12|12123.56|12123.56|12123.12|12123.12|0
1631543670000|2021-09-13 14:34:30|12122.78|12122.78|12120.83|12120.83|12122.78|12122.78|12120.74|12120.74|0
1631543700000|2021-09-13 14:35:00|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|12118.41|0
1631543720000|2021-09-13 14:35:20|12117.18|12117.18|12117.18|12117.18|12117.18|12117.18|12117.18|12117.18|0
1631543730000|2021-09-13 14:35:30|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|12115.95|0
1631543740000|2021-09-13 14:35:40|12116.17|12116.17|12116.82|12116.82|12116.82|12116.82|12116.17|12116.17|0
1631543750000|2021-09-13 14:35:50|12117.04|12117.04|12118.78|12118.78|12119.93|12119.93|12117.04|12117.04|0
1631543760000|2021-09-13 14:36:00|12120.01|12120.01|12121.75|12121.75|12121.75|12121.75|12120.01|12120.01|0
1631543770000|2021-09-13 14:36:10|12120.74|12120.74|12120.33|12120.33|12120.74|12120.74|12120.33|12120.33|0
1631543790000|2021-09-13 14:36:30|12120.41|12120.41|12120.41|12120.41|12120.41|12120.41|12120.41|12120.41|0
1631543800000|2021-09-13 14:36:40|12119.18|12119.18|12119.18|12119.18|12119.18|12119.18|12119.18|12119.18|0
1631543820000|2021-09-13 14:37:00|12118.18|12118.18|12117.47|12117.47|12118.18|12118.18|12117.47|12117.47|0
1631543840000|2021-09-13 14:37:20|12116.46|12116.46|12116.46|12116.46|12116.46|12116.46|12116.46|12116.46|0
1631543850000|2021-09-13 14:37:30|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|12115.94|0
1631543870000|2021-09-13 14:37:50|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|0
1631543880000|2021-09-13 14:38:00|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|12115.77|0
1631543910000|2021-09-13 14:38:30|12114.76|12114.76|12114.84|12114.84|12114.84|12114.84|12114.76|12114.76|0
1631543930000|2021-09-13 14:38:50|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|12114.97|0
1631543940000|2021-09-13 14:39:00|12114.82|12114.82|12114.82|12114.82|12114.82|12114.82|12114.82|12114.82|0
1631543950000|2021-09-13 14:39:10|12115.82|12115.82|12115.9|12115.9|12115.9|12115.9|12115.82|12115.82|0
1631543960000|2021-09-13 14:39:20|12116.31|12116.31|12116.26|12116.26|12116.31|12116.31|12116.26|12116.26|0
1631543970000|2021-09-13 14:39:30|12116.67|12116.67|12116.67|12116.67|12116.67|12116.67|12116.67|12116.67|0
1631543980000|2021-09-13 14:39:40|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|12116.45|0
1631543990000|2021-09-13 14:39:50|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|0
1631544000000|2021-09-13 14:40:00|12116.69|12116.69|12116.69|12116.69|12116.69|12116.69|12116.69|12116.69|0
1631544010000|2021-09-13 14:40:10|12117.35|12117.35|12117.59|12117.59|12117.59|12117.59|12117.35|12117.35|0
1631544020000|2021-09-13 14:40:20|12117.53|12117.53|12117.53|12117.53|12117.53|12117.53|12117.53|12117.53|0
1631544030000|2021-09-13 14:40:30|12117.59|12117.59|12118.52|12118.52|12118.82|12118.82|12117.59|12117.59|0
1631544050000|2021-09-13 14:40:50|12117.51|12117.51|12117.16|12117.16|12117.51|12117.51|12117.16|12117.16|0
1631544080000|2021-09-13 14:41:20|12117.33|12117.33|12117.26|12117.26|12117.5|12117.5|12117.26|12117.26|0
1631544150000|2021-09-13 14:42:30|12116.83|12116.83|12116.83|12116.83|12116.83|12116.83|12116.83|12116.83|0
1631544160000|2021-09-13 14:42:40|12116.61|12116.61|12115.87|12115.87|12116.61|12116.61|12115.61|12115.61|0
1631544170000|2021-09-13 14:42:50|12115.52|12115.52|12115.48|12115.48|12115.52|12115.52|12115.48|12115.48|0
1631544180000|2021-09-13 14:43:00|12115.13|12115.13|12115.13|12115.13|12115.13|12115.13|12115.13|12115.13|0
1631544190000|2021-09-13 14:43:10|12114.89|12114.89|12114.89|12114.89|12114.89|12114.89|12114.89|12114.89|0
1631544200000|2021-09-13 14:43:20|12114.37|12114.37|12113.36|12113.36|12114.37|12114.37|12113.14|12113.14|0
1631544220000|2021-09-13 14:43:40|12113.28|12113.28|12113.2|12113.2|12113.28|12113.28|12113.2|12113.2|0
1631544240000|2021-09-13 14:44:00|12112.19|12112.19|12112.86|12112.86|12113.2|12113.2|12112.19|12112.19|0
1631544250000|2021-09-13 14:44:10|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|0
1631544260000|2021-09-13 14:44:20|12112.23|12112.23|12112.23|12112.23|12112.23|12112.23|12112.23|12112.23|0
1631544280000|2021-09-13 14:44:40|12112.01|12112.01|12112.01|12112.01|12112.01|12112.01|12112.01|12112.01|0
1631544300000|2021-09-13 14:45:00|12111.74|12111.74|12110.97|12110.97|12111.9|12111.9|12110.89|12110.89|0
1631544310000|2021-09-13 14:45:10|12110.8|12110.8|12110.8|12110.8|12110.8|12110.8|12110.8|12110.8|0
1631544350000|2021-09-13 14:45:50|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|0
1631544360000|2021-09-13 14:46:00|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|0
1631544370000|2021-09-13 14:46:10|12112.59|12112.59|12112.8|12112.8|12112.8|12112.8|12112.59|12112.59|0
1631544380000|2021-09-13 14:46:20|12113.01|12113.01|12112.92|12112.92|12113.01|12113.01|12112.84|12112.84|0
1631544400000|2021-09-13 14:46:40|12112.72|12112.72|12112.26|12112.26|12112.72|12112.72|12112.26|12112.26|0
1631544430000|2021-09-13 14:47:10|12112.06|12112.06|12112.06|12112.06|12112.06|12112.06|12112.06|12112.06|0
1631544440000|2021-09-13 14:47:20|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|12112.11|0
1631544460000|2021-09-13 14:47:40|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|12112.52|0
1631544470000|2021-09-13 14:47:50|12112.92|12112.92|12113.33|12113.33|12113.33|12113.33|12112.92|12112.92|0
1631544480000|2021-09-13 14:48:00|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|0
1631544490000|2021-09-13 14:48:10|12114.55|12114.55|12114.77|12114.77|12114.77|12114.77|12114.55|12114.55|0
1631544540000|2021-09-13 14:49:00|12114.61|12114.61|12114.18|12114.18|12114.61|12114.61|12114.18|12114.18|0
1631544560000|2021-09-13 14:49:20|12114.11|12114.11|12114.28|12114.28|12114.28|12114.28|12114.11|12114.11|0
1631544570000|2021-09-13 14:49:30|12114.36|12114.36|12114.36|12114.36|12114.36|12114.36|12114.36|12114.36|0
1631544600000|2021-09-13 14:50:00|12114|12114|12114|12114|12114|12114|12114|12114|0
1631544610000|2021-09-13 14:50:10|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|12114.08|0
1631544650000|2021-09-13 14:50:50|12114|12114|12114|12114|12114|12114|12114|12114|0
1631544680000|2021-09-13 14:51:20|12115.23|12115.23|12114|12114|12115.23|12115.23|12114|12114|0
1631544690000|2021-09-13 14:51:30|12115.23|12115.23|12114.22|12114.22|12115.23|12115.23|12114.22|12114.22|0
1631544700000|2021-09-13 14:51:40|12114.3|12114.3|12115.51|12115.51|12115.51|12115.51|12114.3|12114.3|0
1631544710000|2021-09-13 14:51:50|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|12115.75|0
1631544720000|2021-09-13 14:52:00|12116.98|12116.98|12115.93|12115.93|12116.98|12116.98|12115.75|12115.75|0
1631544730000|2021-09-13 14:52:10|12114.93|12114.93|12114.66|12114.66|12114.93|12114.93|12114.66|12114.66|0
1631544740000|2021-09-13 14:52:20|12115.66|12115.66|12115.81|12115.81|12115.81|12115.81|12115.66|12115.66|0
1631544760000|2021-09-13 14:52:40|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|12115.6|0
1631544780000|2021-09-13 14:53:00|12116.6|12116.6|12116.6|12116.6|12116.6|12116.6|12116.6|12116.6|0
1631544790000|2021-09-13 14:53:10|12116.84|12116.84|12117.84|12117.84|12117.84|12117.84|12116.84|12116.84|0
1631544800000|2021-09-13 14:53:20|12118.07|12118.07|12118.07|12118.07|12118.07|12118.07|12118.07|12118.07|0
1631544840000|2021-09-13 14:54:00|12118.18|12118.18|12118.07|12118.07|12118.18|12118.18|12117.97|12117.97|0
1631544850000|2021-09-13 14:54:10|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|0
1631544900000|2021-09-13 14:55:00|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|12118.06|0
1631544910000|2021-09-13 14:55:10|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|0
1631544920000|2021-09-13 14:55:20|12116.8|12116.8|12117.42|12117.42|12117.42|12117.42|12116.8|12116.8|0
1631544940000|2021-09-13 14:55:40|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|0
1631544950000|2021-09-13 14:55:50|12116.2|12116.2|12115.49|12115.49|12116.2|12116.2|12115.49|12115.49|0
1631544960000|2021-09-13 14:56:00|12115.57|12115.57|12116.63|12116.63|12116.79|12116.79|12115.57|12115.57|0
1631544970000|2021-09-13 14:56:10|12116.87|12116.87|12116.99|12116.99|12117.09|12117.09|12116.85|12116.85|0
1631544980000|2021-09-13 14:56:20|12117.34|12117.34|12117.56|12117.56|12117.56|12117.56|12117.14|12117.14|0
1631544990000|2021-09-13 14:56:30|12117.42|12117.42|12117.34|12117.34|12117.42|12117.42|12117.34|12117.34|0
1631545000000|2021-09-13 14:56:40|12117.13|12117.13|12117.13|12117.13|12117.13|12117.13|12117.13|12117.13|0
1631545010000|2021-09-13 14:56:50|12116.12|12116.12|12116.12|12116.12|12116.12|12116.12|12116.12|12116.12|0
1631545020000|2021-09-13 14:57:00|12117.13|12117.13|12117.27|12117.27|12117.31|12117.31|12117.13|12117.13|0
1631545030000|2021-09-13 14:57:10|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|0
1631545040000|2021-09-13 14:57:20|12116.06|12116.06|12115.99|12115.99|12116.06|12116.06|12115.99|12115.99|0
1631545060000|2021-09-13 14:57:40|12117|12117|12117|12117|12117|12117|12117|12117|0
1631545070000|2021-09-13 14:57:50|12116.73|12116.73|12116.39|12116.39|12116.73|12116.73|12116.39|12116.39|0
1631545100000|2021-09-13 14:58:20|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|0
1631545110000|2021-09-13 14:58:30|12115.9|12115.9|12115.9|12115.9|12115.9|12115.9|12115.9|12115.9|0
1631545130000|2021-09-13 14:58:50|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|0
1631545140000|2021-09-13 14:59:00|12115.62|12115.62|12115.62|12115.62|12115.62|12115.62|12115.62|12115.62|0
1631545150000|2021-09-13 14:59:10|12115.27|12115.27|12114.21|12114.21|12115.27|12115.27|12114.21|12114.21|0
1631545160000|2021-09-13 14:59:20|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|12114.45|0
1631545170000|2021-09-13 14:59:30|12114.19|12114.19|12113.92|12113.92|12114.19|12114.19|12113.92|12113.92|0
1631545180000|2021-09-13 14:59:40|12113.87|12113.87|12113.87|12113.87|12113.87|12113.87|12113.87|12113.87|0
1631545190000|2021-09-13 14:59:50|12113.6|12113.6|12114.01|12114.01|12114.01|12114.01|12113.6|12113.6|0
1631545200000|2021-09-13 15:00:00|12113.96|12113.96|12114.2|12114.2|12114.2|12114.2|12113.96|12113.96|0
1631545210000|2021-09-13 15:00:10|12113.8|12113.8|12113.35|12113.35|12113.93|12113.93|12113.35|12113.35|0
1631545220000|2021-09-13 15:00:20|12112.84|12112.84|12112.76|12112.76|12112.84|12112.84|12112.76|12112.76|0
1631545230000|2021-09-13 15:00:30|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|12112.35|0
1631545240000|2021-09-13 15:00:40|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|12112.43|0
1631545250000|2021-09-13 15:00:50|12113.66|12113.66|12110.65|12110.65|12114.89|12114.89|12110.65|12110.65|0
1631545260000|2021-09-13 15:01:00|12110.24|12110.24|12109.1|12109.1|12110.24|12110.24|12109.1|12109.1|0
1631545270000|2021-09-13 15:01:10|12108.69|12108.69|12108.77|12108.77|12108.77|12108.77|12108.69|12108.69|0
1631545280000|2021-09-13 15:01:20|12108.9|12108.9|12105.3|12105.3|12108.9|12108.9|12105.3|12105.3|0
1631545290000|2021-09-13 15:01:30|12105.23|12105.23|12107.34|12107.34|12107.34|12107.34|12105.23|12105.23|0
1631545300000|2021-09-13 15:01:40|12107.41|12107.41|12106.41|12106.41|12107.41|12107.41|12106.41|12106.41|0
1631545310000|2021-09-13 15:01:50|12105.97|12105.97|12105.97|12105.97|12105.97|12105.97|12105.97|12105.97|0
1631545320000|2021-09-13 15:02:00|12107.2|12107.2|12107.12|12107.12|12107.2|12107.2|12107.12|12107.12|0
1631545330000|2021-09-13 15:02:10|12107.04|12107.04|12107.04|12107.04|12107.04|12107.04|12107.04|12107.04|0
1631545360000|2021-09-13 15:02:40|12106.89|12106.89|12106.89|12106.89|12106.89|12106.89|12106.89|12106.89|0
1631545370000|2021-09-13 15:02:50|12106.53|12106.53|12106.53|12106.53|12106.53|12106.53|12106.53|12106.53|0
1631545390000|2021-09-13 15:03:10|12106.89|12106.89|12107.4|12107.4|12107.4|12107.4|12106.89|12106.89|0
1631545410000|2021-09-13 15:03:30|12108.11|12108.11|12109.12|12109.12|12109.12|12109.12|12108.11|12108.11|0
1631545420000|2021-09-13 15:03:40|12110.12|12110.12|12110.12|12110.12|12110.12|12110.12|12110.12|12110.12|0
1631545440000|2021-09-13 15:04:00|12109.99|12109.99|12109.34|12109.34|12110.34|12110.34|12109.34|12109.34|0
1631545460000|2021-09-13 15:04:20|12109.24|12109.24|12109.24|12109.24|12109.24|12109.24|12109.24|12109.24|0
1631545470000|2021-09-13 15:04:30|12110.47|12110.47|12111.7|12111.7|12111.7|12111.7|12110.47|12110.47|0
1631545480000|2021-09-13 15:04:40|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|0
1631545500000|2021-09-13 15:05:00|12111.74|12111.74|12112.09|12112.09|12112.09|12112.09|12111.74|12111.74|0
1631545510000|2021-09-13 15:05:10|12112.26|12112.26|12111.1|12111.1|12112.26|12112.26|12110.38|12110.38|0
1631545520000|2021-09-13 15:05:20|12110.93|12110.93|12110.93|12110.93|12110.93|12110.93|12110.93|12110.93|0
1631545530000|2021-09-13 15:05:30|12110.8|12110.8|12110.8|12110.8|12110.8|12110.8|12110.8|12110.8|0
1631545540000|2021-09-13 15:05:40|12110.63|12110.63|12110.22|12110.22|12110.63|12110.63|12110.22|12110.22|0
1631545560000|2021-09-13 15:06:00|12110.63|12110.63|12110.28|12110.28|12110.63|12110.63|12110.28|12110.28|0
1631545570000|2021-09-13 15:06:10|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|0
1631545600000|2021-09-13 15:06:40|12109.61|12109.61|12109.46|12109.46|12109.61|12109.61|12109.46|12109.46|0
1631545610000|2021-09-13 15:06:50|12109.43|12109.43|12109.22|12109.22|12109.43|12109.43|12109.22|12109.22|0
1631545630000|2021-09-13 15:07:10|12109.07|12109.07|12109.07|12109.07|12109.07|12109.07|12109.07|12109.07|0
1631545650000|2021-09-13 15:07:30|12108.99|12108.99|12108.91|12108.91|12108.99|12108.99|12108.91|12108.91|0
1631545660000|2021-09-13 15:07:40|12108.69|12108.69|12108.53|12108.53|12108.74|12108.74|12108.53|12108.53|0
1631545670000|2021-09-13 15:07:50|12108.37|12108.37|12107.37|12107.37|12108.37|12108.37|12107.37|12107.37|0
1631545680000|2021-09-13 15:08:00|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|12107.21|0
1631545700000|2021-09-13 15:08:20|12107.56|12107.56|12107.48|12107.48|12107.56|12107.56|12107.48|12107.48|0
1631545720000|2021-09-13 15:08:40|12107.34|12107.34|12107.34|12107.34|12107.34|12107.34|12107.34|12107.34|0
1631545730000|2021-09-13 15:08:50|12107.26|12107.26|12106.92|12106.92|12107.26|12107.26|12106.92|12106.92|0
1631545740000|2021-09-13 15:09:00|12106.56|12106.56|12106.56|12106.56|12106.56|12106.56|12106.56|12106.56|0
1631545750000|2021-09-13 15:09:10|12105.56|12105.56|12106.56|12106.56|12106.56|12106.56|12105.56|12105.56|0
1631545760000|2021-09-13 15:09:20|12106.39|12106.39|12105.36|12105.36|12106.39|12106.39|12105.36|12105.36|0
1631545770000|2021-09-13 15:09:30|12104.93|12104.93|12105.07|12105.07|12105.07|12105.07|12104.93|12104.93|0
1631545780000|2021-09-13 15:09:40|12103.84|12103.84|12103.99|12103.99|12103.99|12103.99|12103.84|12103.84|0
1631545790000|2021-09-13 15:09:50|12103.63|12103.63|12103.87|12103.87|12103.87|12103.87|12103.63|12103.63|0
1631545820000|2021-09-13 15:10:20|12103.59|12103.59|12103.36|12103.36|12103.59|12103.59|12103.36|12103.36|0
1631545830000|2021-09-13 15:10:30|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|12103.13|0
1631545840000|2021-09-13 15:10:40|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|12103.21|0
1631545860000|2021-09-13 15:11:00|12102.21|12102.21|12102.42|12102.42|12102.42|12102.42|12102.21|12102.21|0
1631545870000|2021-09-13 15:11:10|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|0
1631545880000|2021-09-13 15:11:20|12102.08|12102.08|12101.76|12101.76|12102.08|12102.08|12101.76|12101.76|0
1631545890000|2021-09-13 15:11:30|12101.97|12101.97|12101.76|12101.76|12101.97|12101.97|12101.76|12101.76|0
1631545910000|2021-09-13 15:11:50|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|12101.6|0
1631545920000|2021-09-13 15:12:00|12101.33|12101.33|12101.33|12101.33|12101.33|12101.33|12101.33|12101.33|0
1631545940000|2021-09-13 15:12:20|12101.12|12101.12|12101.04|12101.04|12101.12|12101.12|12101.04|12101.04|0
1631545960000|2021-09-13 15:12:40|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|12100.87|0
1631545970000|2021-09-13 15:12:50|12100.77|12100.77|12100.6|12100.6|12100.77|12100.77|12100.6|12100.6|0
1631545980000|2021-09-13 15:13:00|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|12100.52|0
1631545990000|2021-09-13 15:13:10|12099.51|12099.51|12100.8|12100.8|12100.8|12100.8|12099.51|12099.51|0
1631546000000|2021-09-13 15:13:20|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|0
1631546010000|2021-09-13 15:13:30|12101.12|12101.12|12101.12|12101.12|12101.12|12101.12|12101.12|12101.12|0
1631546020000|2021-09-13 15:13:40|12101.03|12101.03|12101.07|12101.07|12101.07|12101.07|12101.03|12101.03|0
1631546030000|2021-09-13 15:13:50|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|0
1631546040000|2021-09-13 15:14:00|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|12101.07|0
1631546050000|2021-09-13 15:14:10|12100.96|12100.96|12100.96|12100.96|12100.96|12100.96|12100.96|12100.96|0
1631546060000|2021-09-13 15:14:20|12101.44|12101.44|12101.68|12101.68|12101.68|12101.68|12101.37|12101.37|0
1631546080000|2021-09-13 15:14:40|12101.44|12101.44|12101.39|12101.39|12101.44|12101.44|12101.39|12101.39|0
1631546090000|2021-09-13 15:14:50|12101.54|12101.54|12100.53|12100.53|12101.54|12101.54|12100.53|12100.53|0
1631546110000|2021-09-13 15:15:10|12100.29|12100.29|12100.02|12100.02|12100.29|12100.29|12100.02|12100.02|0
1631546120000|2021-09-13 15:15:20|12099.02|12099.02|12098.93|12098.93|12099.22|12099.22|12098.93|12098.93|0
1631546130000|2021-09-13 15:15:30|12097.7|12097.7|12097.11|12097.11|12098.93|12098.93|12097.11|12097.11|0
1631546140000|2021-09-13 15:15:40|12096.89|12096.89|12096.75|12096.75|12096.89|12096.89|12096.72|12096.72|0
1631546150000|2021-09-13 15:15:50|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|0
1631546160000|2021-09-13 15:16:00|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|0
1631546170000|2021-09-13 15:16:10|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|12096.54|0
1631546200000|2021-09-13 15:16:40|12096.59|12096.59|12096.49|12096.49|12096.59|12096.59|12096.49|12096.49|0
1631546210000|2021-09-13 15:16:50|12096.43|12096.43|12096.43|12096.43|12096.43|12096.43|12096.43|12096.43|0
1631546220000|2021-09-13 15:17:00|12096.38|12096.38|12096.43|12096.43|12096.43|12096.43|12096.38|12096.38|0
1631546230000|2021-09-13 15:17:10|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|12096.38|0
1631546240000|2021-09-13 15:17:20|12096.17|12096.17|12096.17|12096.17|12096.17|12096.17|12096.17|12096.17|0
1631546250000|2021-09-13 15:17:30|12096.3|12096.3|12096.3|12096.3|12096.3|12096.3|12096.3|12096.3|0
1631546260000|2021-09-13 15:17:40|12096.2|12096.2|12096.2|12096.2|12096.2|12096.2|12096.2|12096.2|0
1631546270000|2021-09-13 15:17:50|12097.2|12097.2|12097.2|12097.2|12097.2|12097.2|12097.2|12097.2|0
1631546280000|2021-09-13 15:18:00|12096.99|12096.99|12097.35|12097.35|12097.42|12097.42|12096.99|12096.99|0
1631546290000|2021-09-13 15:18:10|12097.19|12097.19|12098.2|12098.2|12098.2|12098.2|12097.19|12097.19|0
1631546320000|2021-09-13 15:18:40|12098.15|12098.15|12098.33|12098.33|12098.33|12098.33|12097.99|12097.99|0
1631546330000|2021-09-13 15:18:50|12098.47|12098.47|12099.48|12099.48|12099.48|12099.48|12098.47|12098.47|0
1631546340000|2021-09-13 15:19:00|12099.7|12099.7|12099.78|12099.78|12099.78|12099.78|12099.7|12099.7|0
1631546350000|2021-09-13 15:19:10|12099.72|12099.72|12099.46|12099.46|12099.72|12099.72|12099.46|12099.46|0
1631546360000|2021-09-13 15:19:20|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|12099.54|0
1631546380000|2021-09-13 15:19:40|12099.32|12099.32|12099.32|12099.32|12099.56|12099.56|12099.32|12099.32|0
1631546400000|2021-09-13 15:20:00|12099.15|12099.15|12098.79|12098.79|12099.15|12099.15|12098.79|12098.79|0
1631546410000|2021-09-13 15:20:10|12098.64|12098.64|12098.69|12098.69|12098.69|12098.69|12098.64|12098.64|0
1631546430000|2021-09-13 15:20:30|12099.7|12099.7|12099.7|12099.7|12099.7|12099.7|12099.7|12099.7|0
1631546450000|2021-09-13 15:20:50|12099.84|12099.84|12099.67|12099.67|12099.84|12099.84|12099.57|12099.57|0
1631546460000|2021-09-13 15:21:00|12100.67|12100.67|12099.59|12099.59|12100.67|12100.67|12099.59|12099.59|0
1631546470000|2021-09-13 15:21:10|12099.32|12099.32|12099.22|12099.22|12099.32|12099.32|12099.22|12099.22|0
1631546480000|2021-09-13 15:21:20|12099.32|12099.32|12099.22|12099.22|12099.32|12099.32|12099.22|12099.22|0
1631546510000|2021-09-13 15:21:50|12098.81|12098.81|12098.78|12098.78|12098.81|12098.81|12098.38|12098.38|0
1631546520000|2021-09-13 15:22:00|12099.79|12099.79|12099.79|12099.79|12099.79|12099.79|12099.79|12099.79|0
1631546530000|2021-09-13 15:22:10|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|12099.52|0
1631546550000|2021-09-13 15:22:30|12099.11|12099.11|12099.06|12099.06|12099.11|12099.11|12099.06|12099.06|0
1631546560000|2021-09-13 15:22:40|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|0
1631546570000|2021-09-13 15:22:50|12098.65|12098.65|12098.55|12098.55|12098.65|12098.65|12098.55|12098.55|0
1631546580000|2021-09-13 15:23:00|12098.45|12098.45|12097.76|12097.76|12098.45|12098.45|12097.76|12097.76|0
1631546590000|2021-09-13 15:23:10|12097.86|12097.86|12098.01|12098.01|12098.01|12098.01|12097.86|12097.86|0
1631546600000|2021-09-13 15:23:20|12097.65|12097.65|12097.65|12097.65|12097.65|12097.65|12097.65|12097.65|0
1631546610000|2021-09-13 15:23:30|12097.3|12097.3|12096.89|12096.89|12097.3|12097.3|12096.89|12096.89|0
1631546630000|2021-09-13 15:23:50|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|0
1631546640000|2021-09-13 15:24:00|12096.21|12096.21|12096.43|12096.43|12096.43|12096.43|12096.21|12096.21|0
1631546650000|2021-09-13 15:24:10|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|12096.7|0
1631546660000|2021-09-13 15:24:20|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|0
1631546670000|2021-09-13 15:24:30|12096.89|12096.89|12097.24|12097.24|12097.24|12097.24|12096.84|12096.84|0
1631546690000|2021-09-13 15:24:50|12096.01|12096.01|12096|12096|12096.09|12096.09|12096|12096|0
1631546700000|2021-09-13 15:25:00|12096.41|12096.41|12097.64|12097.64|12097.64|12097.64|12096.41|12096.41|0
1631546710000|2021-09-13 15:25:10|12097.47|12097.47|12097.47|12097.47|12097.47|12097.47|12097.47|12097.47|0
1631546720000|2021-09-13 15:25:20|12097.56|12097.56|12098.57|12098.57|12098.92|12098.92|12097.56|12097.56|0
1631546730000|2021-09-13 15:25:30|12098.62|12098.62|12098.15|12098.15|12098.62|12098.62|12098.15|12098.15|0
1631546740000|2021-09-13 15:25:40|12099.16|12099.16|12099.47|12099.47|12099.47|12099.47|12099.16|12099.16|0
1631546750000|2021-09-13 15:25:50|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|12099.53|0
1631546760000|2021-09-13 15:26:00|12100.53|12100.53|12100.73|12100.73|12100.73|12100.73|12100.53|12100.53|0
1631546770000|2021-09-13 15:26:10|12101.09|12101.09|12101.09|12101.09|12101.09|12101.09|12101.09|12101.09|0
1631546790000|2021-09-13 15:26:30|12100.09|12100.09|12100.76|12100.76|12100.76|12100.76|12100.09|12100.09|0
1631546800000|2021-09-13 15:26:40|12100.59|12100.59|12100.8|12100.8|12100.8|12100.8|12100.59|12100.59|0
1631546810000|2021-09-13 15:26:50|12100.75|12100.75|12100.75|12100.75|12100.75|12100.75|12100.75|12100.75|0
1631546820000|2021-09-13 15:27:00|12100.48|12100.48|12100.48|12100.48|12100.48|12100.48|12100.48|12100.48|0
1631546830000|2021-09-13 15:27:10|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|0
1631546850000|2021-09-13 15:27:30|12101.02|12101.02|12100.85|12100.85|12101.02|12101.02|12100.85|12100.85|0
1631546870000|2021-09-13 15:27:50|12100.63|12100.63|12100.63|12100.63|12100.63|12100.63|12100.48|12100.48|0
1631546880000|2021-09-13 15:28:00|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|0
1631546900000|2021-09-13 15:28:20|12100.66|12100.66|12100.31|12100.31|12100.66|12100.66|12100.31|12100.31|0
1631546910000|2021-09-13 15:28:30|12100.04|12100.04|12100.04|12100.04|12100.04|12100.04|12100.04|12100.04|0
1631546920000|2021-09-13 15:28:40|12100.31|12100.31|12099.81|12099.81|12100.31|12100.31|12099.81|12099.81|0
1631546930000|2021-09-13 15:28:50|12099.58|12099.58|12099.49|12099.49|12099.92|12099.92|12099.36|12099.36|0
1631546940000|2021-09-13 15:29:00|12099.29|12099.29|12099.65|12099.65|12099.65|12099.65|12098.88|12098.88|0
1631546950000|2021-09-13 15:29:10|12099.55|12099.55|12100.28|12100.28|12100.28|12100.28|12099.55|12099.55|0
1631546960000|2021-09-13 15:29:20|12100.08|12100.08|12099.93|12099.93|12100.25|12100.25|12099.76|12099.76|0
1631546970000|2021-09-13 15:29:30|12099.48|12099.48|12099.42|12099.42|12099.64|12099.64|12099.14|12099.14|0
1631546980000|2021-09-13 15:29:40|12100.05|12100.05|12100.12|12100.12|12100.12|12100.12|12099.77|12099.77|0
1631546990000|2021-09-13 15:29:50|12099.71|12099.71|12098.8|12098.8|12101.24|12101.24|12098.8|12098.8|0
1631603700000|2021-09-14 07:15:00|12088.54|12088.54|12087.36|12087.36|12088.81|12088.81|12087.36|12087.36|0
1631603720000|2021-09-14 07:15:20|12086.95|12086.95|12084.94|12084.94|12086.95|12086.95|12084.94|12084.94|0
1631603730000|2021-09-14 07:15:30|12084.51|12084.51|12084.11|12084.11|12086.28|12086.28|12084.11|12084.11|0
1631603740000|2021-09-14 07:15:40|12084.14|12084.14|12083.2|12083.2|12084.14|12084.14|12083.2|12083.2|0
1631603760000|2021-09-14 07:16:00|12084.2|12084.2|12085.92|12085.92|12085.92|12085.92|12084.2|12084.2|0
1631603770000|2021-09-14 07:16:10|12086.63|12086.63|12089.09|12089.09|12089.09|12089.09|12086.63|12086.63|0
1631603780000|2021-09-14 07:16:20|12089.91|12089.91|12089.91|12089.91|12089.91|12089.91|12089.91|12089.91|0
1631603790000|2021-09-14 07:16:30|12090.98|12090.98|12092.21|12092.21|12092.21|12092.21|12090.98|12090.98|0
1631603810000|2021-09-14 07:16:50|12092.69|12092.69|12096.71|12096.71|12096.71|12096.71|12092.69|12092.69|0
1631603840000|2021-09-14 07:17:20|12096.93|12096.93|12097.36|12097.36|12097.36|12097.36|12096.93|12096.93|0
1631603850000|2021-09-14 07:17:30|12097.79|12097.79|12096.47|12096.47|12097.79|12097.79|12096.47|12096.47|0
1631603860000|2021-09-14 07:17:40|12096.12|12096.12|12096.12|12096.12|12096.12|12096.12|12096.12|12096.12|0
1631603870000|2021-09-14 07:17:50|12095.69|12095.69|12095.69|12095.69|12095.69|12095.69|12095.69|12095.69|0
1631603880000|2021-09-14 07:18:00|12096.69|12096.69|12097.03|12097.03|12097.03|12097.03|12096.69|12096.69|0
1631603890000|2021-09-14 07:18:10|12098.67|12098.67|12100.9|12100.9|12101.72|12101.72|12098.67|12098.67|0
1631603900000|2021-09-14 07:18:20|12100.08|12100.08|12100.08|12100.08|12100.08|12100.08|12100.08|12100.08|0
1631603910000|2021-09-14 07:18:30|12100.3|12100.3|12102.71|12102.71|12102.87|12102.87|12100.3|12100.3|0
1631603920000|2021-09-14 07:18:40|12103.53|12103.53|12102.32|12102.32|12103.53|12103.53|12101.32|12101.32|0
1631603930000|2021-09-14 07:18:50|12101.94|12101.94|12103.01|12103.01|12103.01|12103.01|12101.94|12101.94|0
1631603970000|2021-09-14 07:19:30|12103.04|12103.04|12102.57|12102.57|12103.04|12103.04|12102.49|12102.49|0
1631603980000|2021-09-14 07:19:40|12102.33|12102.33|12102.96|12102.96|12102.96|12102.96|12102.33|12102.33|0
1631603990000|2021-09-14 07:19:50|12103.13|12103.13|12103.37|12103.37|12103.37|12103.37|12102.69|12102.69|0
1631604000000|2021-09-14 07:20:00|12103.88|12103.88|12105.78|12105.78|12106.53|12106.53|12103.88|12103.88|0
1631604010000|2021-09-14 07:20:10|12105.7|12105.7|12105.78|12105.78|12105.78|12105.78|12105.7|12105.7|0
1631604020000|2021-09-14 07:20:20|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|12105.7|0
1631604030000|2021-09-14 07:20:30|12105.65|12105.65|12105.13|12105.13|12105.65|12105.65|12105.13|12105.13|0
1631604040000|2021-09-14 07:20:40|12105.17|12105.17|12105.17|12105.17|12105.17|12105.17|12105.17|12105.17|0
1631604060000|2021-09-14 07:21:00|12105.56|12105.56|12105.31|12105.31|12105.56|12105.56|12105.05|12105.05|0
1631604070000|2021-09-14 07:21:10|12104.97|12104.97|12104.49|12104.49|12104.97|12104.97|12104.49|12104.49|0
1631604080000|2021-09-14 07:21:20|12104.23|12104.23|12103.09|12103.09|12104.23|12104.23|12102.08|12102.08|0
1631604090000|2021-09-14 07:21:30|12103.6|12103.6|12103.57|12103.57|12103.87|12103.87|12103.35|12103.35|0
1631604100000|2021-09-14 07:21:40|12103.35|12103.35|12103.61|12103.61|12103.61|12103.61|12103.35|12103.35|0
1631604110000|2021-09-14 07:21:50|12103.71|12103.71|12108.23|12108.23|12108.23|12108.23|12103.71|12103.71|0
1631604120000|2021-09-14 07:22:00|12107.94|12107.94|12107.54|12107.54|12107.94|12107.94|12107.54|12107.54|0
1631604140000|2021-09-14 07:22:20|12107.88|12107.88|12112.26|12112.26|12112.26|12112.26|12107.88|12107.88|0
1631604150000|2021-09-14 07:22:30|12113.08|12113.08|12121.24|12121.24|12121.24|12121.24|12113.08|12113.08|0
1631604160000|2021-09-14 07:22:40|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1631604180000|2021-09-14 07:23:00|12121.36|12121.36|12116.89|12116.89|12121.36|12121.36|12116.89|12116.89|0
1631604190000|2021-09-14 07:23:10|12117.9|12117.9|12118.01|12118.01|12118.01|12118.01|12117.9|12117.9|0
1631604210000|2021-09-14 07:23:30|12118.37|12118.37|12118.37|12118.37|12118.37|12118.37|12118.37|12118.37|0
1631604230000|2021-09-14 07:23:50|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|0
1631604240000|2021-09-14 07:24:00|12116.7|12116.7|12113.37|12113.37|12116.7|12116.7|12113.37|12113.37|0
1631604250000|2021-09-14 07:24:10|12111.95|12111.95|12111.95|12111.95|12111.95|12111.95|12111.95|12111.95|0
1631604260000|2021-09-14 07:24:20|12110.78|12110.78|12107.97|12107.97|12110.78|12110.78|12107.97|12107.97|0
1631604270000|2021-09-14 07:24:30|12106.96|12106.96|12106.82|12106.82|12107.25|12107.25|12106.82|12106.82|0
1631604290000|2021-09-14 07:24:50|12107.08|12107.08|12106.05|12106.05|12107.08|12107.08|12106.05|12106.05|0
1631604300000|2021-09-14 07:25:00|12103.33|12103.33|12102.73|12102.73|12103.33|12103.33|12102.73|12102.73|0
1631604310000|2021-09-14 07:25:10|12104.96|12104.96|12106.6|12106.6|12106.6|12106.6|12104.96|12104.96|0
1631604320000|2021-09-14 07:25:20|12106.08|12106.08|12106.08|12106.08|12106.08|12106.08|12106.08|12106.08|0
1631604330000|2021-09-14 07:25:30|12106.04|12106.04|12105.45|12105.45|12106.45|12106.45|12105.45|12105.45|0
1631604340000|2021-09-14 07:25:40|12104.22|12104.22|12104.22|12104.22|12104.22|12104.22|12104.22|12104.22|0
1631604350000|2021-09-14 07:25:50|12102.21|12102.21|12099.68|12099.68|12102.21|12102.21|12099.68|12099.68|0
1631604360000|2021-09-14 07:26:00|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|12100.91|0
1631604370000|2021-09-14 07:26:10|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|12100.43|0
1631604390000|2021-09-14 07:26:30|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|0
1631604400000|2021-09-14 07:26:40|12099.41|12099.41|12099.63|12099.63|12099.63|12099.63|12099.41|12099.41|0
1631604420000|2021-09-14 07:27:00|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|0
1631604460000|2021-09-14 07:27:40|12103.48|12103.48|12103.84|12103.84|12103.84|12103.84|12103.48|12103.48|0
1631604470000|2021-09-14 07:27:50|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|12103.57|0
1631604520000|2021-09-14 07:28:40|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|0
1631604530000|2021-09-14 07:28:50|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|12104.4|0
1631604540000|2021-09-14 07:29:00|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|12103.81|0
1631604560000|2021-09-14 07:29:20|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|12102.8|0
1631604570000|2021-09-14 07:29:30|12100.79|12100.79|12095.86|12095.86|12100.79|12100.79|12095.86|12095.86|0
1631604580000|2021-09-14 07:29:40|12094.63|12094.63|12095.99|12095.99|12095.99|12095.99|12094.63|12094.63|0
1631604590000|2021-09-14 07:29:50|12096.4|12096.4|12097.32|12097.32|12097.49|12097.49|12096.4|12096.4|0
1631604600000|2021-09-14 07:30:00|12098.55|12098.55|12093.73|12093.73|12098.55|12098.55|12093.03|12093.03|0
1631604610000|2021-09-14 07:30:10|12093.38|12093.38|12094.23|12094.23|12094.23|12094.23|12093.38|12093.38|0
1631604620000|2021-09-14 07:30:20|12095.24|12095.24|12096.24|12096.24|12096.24|12096.24|12095.24|12095.24|0
1631604630000|2021-09-14 07:30:30|12095.21|12095.21|12095.21|12095.21|12095.21|12095.21|12095.21|12095.21|0
1631604650000|2021-09-14 07:30:50|12094.69|12094.69|12094.69|12094.69|12094.69|12094.69|12094.69|12094.69|0
1631604660000|2021-09-14 07:31:00|12094.23|12094.23|12093.99|12093.99|12094.23|12094.23|12093.99|12093.99|0
1631604680000|2021-09-14 07:31:20|12093.85|12093.85|12093.56|12093.56|12093.85|12093.85|12093.56|12093.56|0
1631604690000|2021-09-14 07:31:30|12092.56|12092.56|12090.1|12090.1|12092.56|12092.56|12089.09|12089.09|0
1631604720000|2021-09-14 07:32:00|12090.46|12090.46|12093.2|12093.2|12093.2|12093.2|12090.33|12090.33|0
1631604730000|2021-09-14 07:32:10|12091.97|12091.97|12092.19|12092.19|12092.19|12092.19|12091.97|12091.97|0
1631604740000|2021-09-14 07:32:20|12092.05|12092.05|12092.05|12092.05|12092.05|12092.05|12092.05|12092.05|0
1631604750000|2021-09-14 07:32:30|12090.82|12090.82|12090.46|12090.46|12090.82|12090.82|12090.46|12090.46|0
1631604760000|2021-09-14 07:32:40|12090.25|12090.25|12089.5|12089.5|12090.25|12090.25|12089.5|12089.5|0
1631604770000|2021-09-14 07:32:50|12089.15|12089.15|12088.94|12088.94|12089.15|12089.15|12088.94|12088.94|0
1631604780000|2021-09-14 07:33:00|12082.05|12082.05|12080.51|12080.51|12082.05|12082.05|12080.51|12080.51|0
1631604800000|2021-09-14 07:33:20|12079.8|12079.8|12077.07|12077.07|12079.8|12079.8|12077.07|12077.07|0
1631604820000|2021-09-14 07:33:40|12076.86|12076.86|12076.86|12076.86|12076.86|12076.86|12076.86|12076.86|0
1631604840000|2021-09-14 07:34:00|12076.51|12076.51|12075.51|12075.51|12076.51|12076.51|12075.51|12075.51|0
1631604850000|2021-09-14 07:34:10|12077.97|12077.97|12079.98|12079.98|12079.98|12079.98|12077.97|12077.97|0
1631604860000|2021-09-14 07:34:20|12080.25|12080.25|12080.25|12080.25|12080.25|12080.25|12080.25|12080.25|0
1631604890000|2021-09-14 07:34:50|12080.08|12080.08|12080.72|12080.72|12080.72|12080.72|12079.91|12079.91|0
1631604900000|2021-09-14 07:35:00|12079.86|12079.86|12081.28|12081.28|12081.28|12081.28|12079.86|12079.86|0
1631604910000|2021-09-14 07:35:10|12080.87|12080.87|12081.22|12081.22|12081.22|12081.22|12080.87|12080.87|0
1631604920000|2021-09-14 07:35:20|12079.99|12079.99|12080.88|12080.88|12080.88|12080.88|12079.99|12079.99|0
1631604930000|2021-09-14 07:35:30|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|0
1631604940000|2021-09-14 07:35:40|12081.29|12081.29|12083.7|12083.7|12083.7|12083.7|12080.89|12080.89|0
1631604950000|2021-09-14 07:35:50|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|12084.93|0
1631604960000|2021-09-14 07:36:00|12085.1|12085.1|12085.39|12085.39|12085.39|12085.39|12085.1|12085.1|0
1631604970000|2021-09-14 07:36:10|12085.91|12085.91|12087.14|12087.14|12089.6|12089.6|12085.91|12085.91|0
1631604990000|2021-09-14 07:36:30|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|12087.5|0
1631605000000|2021-09-14 07:36:40|12087.31|12087.31|12087.31|12087.31|12087.31|12087.31|12087.31|12087.31|0
1631605010000|2021-09-14 07:36:50|12086.8|12086.8|12087.15|12087.15|12087.15|12087.15|12086.8|12086.8|0
1631605020000|2021-09-14 07:37:00|12087.86|12087.86|12090.22|12090.22|12090.22|12090.22|12087.86|12087.86|0
1631605040000|2021-09-14 07:37:20|12090.51|12090.51|12091.01|12091.01|12091.01|12091.01|12090.51|12090.51|0
1631605060000|2021-09-14 07:37:40|12091.42|12091.42|12091.42|12091.42|12091.42|12091.42|12091.42|12091.42|0
1631605080000|2021-09-14 07:38:00|12091.2|12091.2|12092.53|12092.53|12092.53|12092.53|12091.2|12091.2|0
1631605090000|2021-09-14 07:38:10|12092.31|12092.31|12092.31|12092.31|12092.31|12092.31|12092.31|12092.31|0
1631605100000|2021-09-14 07:38:20|12092.14|12092.14|12091.8|12091.8|12092.14|12092.14|12091.8|12091.8|0
1631605110000|2021-09-14 07:38:30|12088.11|12088.11|12087.89|12087.89|12088.11|12088.11|12087.89|12087.89|0
1631605120000|2021-09-14 07:38:40|12090.35|12090.35|12090.71|12090.71|12090.71|12090.71|12090.35|12090.35|0
1631605130000|2021-09-14 07:38:50|12090.88|12090.88|12090.88|12090.88|12090.88|12090.88|12090.88|12090.88|0
1631605140000|2021-09-14 07:39:00|12090.8|12090.8|12090.13|12090.13|12090.8|12090.8|12090.1|12090.1|0
1631605150000|2021-09-14 07:39:10|12089.89|12089.89|12088.48|12088.48|12089.89|12089.89|12088.48|12088.48|0
1631605160000|2021-09-14 07:39:20|12086.77|12086.77|12082.59|12082.59|12086.77|12086.77|12082.48|12082.48|0
1631605170000|2021-09-14 07:39:30|12082.81|12082.81|12083.01|12083.01|12083.14|12083.14|12082.81|12082.81|0
1631605180000|2021-09-14 07:39:40|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|0
1631605190000|2021-09-14 07:39:50|12083.4|12083.4|12087.09|12087.09|12087.09|12087.09|12083.4|12083.4|0
1631605200000|2021-09-14 07:40:00|12086.38|12086.38|12083.73|12083.73|12086.38|12086.38|12082.5|12082.5|0
1631605210000|2021-09-14 07:40:10|12083.32|12083.32|12083.32|12083.32|12083.32|12083.32|12083.32|12083.32|0
1631605220000|2021-09-14 07:40:20|12080.51|12080.51|12081.87|12081.87|12083.53|12083.53|12080.51|12080.51|0
1631605230000|2021-09-14 07:40:30|12082.39|12082.39|12081.87|12081.87|12082.39|12082.39|12081.87|12081.87|0
1631605240000|2021-09-14 07:40:40|12082.39|12082.39|12082.16|12082.16|12082.39|12082.39|12080.93|12080.93|0
1631605260000|2021-09-14 07:41:00|12080.93|12080.93|12079.93|12079.93|12080.93|12080.93|12079.93|12079.93|0
1631605270000|2021-09-14 07:41:10|12079.69|12079.69|12080.69|12080.69|12080.69|12080.69|12079.69|12079.69|0
1631605290000|2021-09-14 07:41:30|12078.29|12078.29|12077.84|12077.84|12078.55|12078.55|12077.84|12077.84|0
1631605300000|2021-09-14 07:41:40|12078.27|12078.27|12078.06|12078.06|12078.49|12078.49|12077.63|12077.63|0
1631605310000|2021-09-14 07:41:50|12077.54|12077.54|12080.37|12080.37|12080.37|12080.37|12077.54|12077.54|0
1631605320000|2021-09-14 07:42:00|12080.77|12080.77|12081.2|12081.2|12081.2|12081.2|12080.77|12080.77|0
1631605340000|2021-09-14 07:42:20|12080.76|12080.76|12079.93|12079.93|12080.76|12080.76|12079.93|12079.93|0
1631605350000|2021-09-14 07:42:30|12079.71|12079.71|12080.36|12080.36|12080.58|12080.58|12079.71|12079.71|0
1631605370000|2021-09-14 07:42:50|12080.52|12080.52|12080.99|12080.99|12080.99|12080.99|12079.99|12079.99|0
1631605380000|2021-09-14 07:43:00|12080.52|12080.52|12079.64|12079.64|12080.87|12080.87|12079.64|12079.64|0
1631605390000|2021-09-14 07:43:10|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|12079.43|0
1631605400000|2021-09-14 07:43:20|12079.64|12079.64|12079.07|12079.07|12079.64|12079.64|12079.07|12079.07|0
1631605410000|2021-09-14 07:43:30|12078.07|12078.07|12078.07|12078.07|12078.07|12078.07|12078.07|12078.07|0
1631605420000|2021-09-14 07:43:40|12077.37|12077.37|12076.8|12076.8|12077.37|12077.37|12076.36|12076.36|0
1631605440000|2021-09-14 07:44:00|12077.5|12077.5|12076.71|12076.71|12077.94|12077.94|12076.71|12076.71|0
1631605450000|2021-09-14 07:44:10|12077.71|12077.71|12078.72|12078.72|12078.72|12078.72|12077.71|12077.71|0
1631605460000|2021-09-14 07:44:20|12079.13|12079.13|12079.26|12079.26|12079.26|12079.26|12079.13|12079.13|0
1631605500000|2021-09-14 07:45:00|12078.25|12078.25|12073.79|12073.79|12078.25|12078.25|12073.79|12073.79|0
1631605510000|2021-09-14 07:45:10|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|0
1631605520000|2021-09-14 07:45:20|12073.73|12073.73|12073.09|12073.09|12073.73|12073.73|12072.86|12072.86|0
1631605530000|2021-09-14 07:45:30|12073.5|12073.5|12080.65|12080.65|12080.65|12080.65|12073.5|12073.5|0
1631605540000|2021-09-14 07:45:40|12079.42|12079.42|12079.42|12079.42|12079.42|12079.42|12079.42|12079.42|0
1631605550000|2021-09-14 07:45:50|12079.55|12079.55|12075.83|12075.83|12079.82|12079.82|12075.83|12075.83|0
1631605560000|2021-09-14 07:46:00|12074.6|12074.6|12076.78|12076.78|12076.78|12076.78|12074.32|12074.32|0
1631605570000|2021-09-14 07:46:10|12077.3|12077.3|12076.46|12076.46|12077.3|12077.3|12076.29|12076.29|0
1631605580000|2021-09-14 07:46:20|12074|12074|12073.35|12073.35|12074|12074|12073.35|12073.35|0
1631605590000|2021-09-14 07:46:30|12072.84|12072.84|12072.13|12072.13|12072.84|12072.84|12072.13|12072.13|0
1631605600000|2021-09-14 07:46:40|12071.69|12071.69|12071.2|12071.2|12072.73|12072.73|12070.49|12070.49|0
1631605610000|2021-09-14 07:46:50|12071.42|12071.42|12072.13|12072.13|12072.13|12072.13|12071.42|12071.42|0
1631605620000|2021-09-14 07:47:00|12073.13|12073.13|12073.13|12073.13|12073.13|12073.13|12073.13|12073.13|0
1631605640000|2021-09-14 07:47:20|12073.21|12073.21|12076.28|12076.28|12076.28|12076.28|12073.21|12073.21|0
1631605660000|2021-09-14 07:47:40|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|12076.45|0
1631605670000|2021-09-14 07:47:50|12077.45|12077.45|12078.36|12078.36|12078.36|12078.36|12077|12077|0
1631605680000|2021-09-14 07:48:00|12079.01|12079.01|12079.08|12079.08|12079.87|12079.87|12079.01|12079.01|0
1631605690000|2021-09-14 07:48:10|12078.57|12078.57|12078.57|12078.57|12078.57|12078.57|12078.57|12078.57|0
1631605700000|2021-09-14 07:48:20|12078.67|12078.67|12078.41|12078.41|12078.67|12078.67|12078.41|12078.41|0
1631605720000|2021-09-14 07:48:40|12078.62|12078.62|12078.62|12078.62|12078.62|12078.62|12078.62|12078.62|0
1631605730000|2021-09-14 07:48:50|12077.61|12077.61|12076.61|12076.61|12077.61|12077.61|12076.61|12076.61|0
1631605740000|2021-09-14 07:49:00|12075.38|12075.38|12075.52|12075.52|12075.52|12075.52|12075.38|12075.38|0
1631605770000|2021-09-14 07:49:30|12075.93|12075.93|12078.16|12078.16|12078.16|12078.16|12075.93|12075.93|0
1631605790000|2021-09-14 07:49:50|12079.22|12079.22|12080.45|12080.45|12080.45|12080.45|12079.22|12079.22|0
1631605800000|2021-09-14 07:50:00|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|12081.68|0
1631605810000|2021-09-14 07:50:10|12080.68|12080.68|12077.88|12077.88|12080.68|12080.68|12077.88|12077.88|0
1631605830000|2021-09-14 07:50:30|12076.64|12076.64|12076.64|12076.64|12076.64|12076.64|12076.64|12076.64|0
1631605840000|2021-09-14 07:50:40|12076.5|12076.5|12076.5|12076.5|12076.5|12076.5|12076.5|12076.5|0
1631605860000|2021-09-14 07:51:00|12076.85|12076.85|12077.29|12077.29|12077.29|12077.29|12076.85|12076.85|0
1631605870000|2021-09-14 07:51:10|12078.29|12078.29|12078.29|12078.29|12078.29|12078.29|12078.29|12078.29|0
1631605890000|2021-09-14 07:51:30|12079.3|12079.3|12079.17|12079.17|12079.44|12079.44|12079.17|12079.17|0
1631605910000|2021-09-14 07:51:50|12079.65|12079.65|12081.5|12081.5|12081.5|12081.5|12079.65|12079.65|0
1631605940000|2021-09-14 07:52:20|12082.73|12082.73|12091.36|12091.36|12091.36|12091.36|12082.73|12082.73|0
1631605950000|2021-09-14 07:52:30|12091.46|12091.46|12090.9|12090.9|12091.46|12091.46|12090.9|12090.9|0
1631605960000|2021-09-14 07:52:40|12091.43|12091.43|12095.59|12095.59|12095.59|12095.59|12091.43|12091.43|0
1631605970000|2021-09-14 07:52:50|12095.96|12095.96|12097.26|12097.26|12097.26|12097.26|12095.96|12095.96|0
1631605990000|2021-09-14 07:53:10|12098.49|12098.49|12098.49|12098.49|12098.49|12098.49|12098.49|12098.49|0
1631606000000|2021-09-14 07:53:20|12099.72|12099.72|12100.95|12100.95|12100.95|12100.95|12099.72|12099.72|0
1631606010000|2021-09-14 07:53:30|12100.71|12100.71|12100.95|12100.95|12100.95|12100.95|12100.71|12100.71|0
1631606020000|2021-09-14 07:53:40|12102.18|12102.18|12102.74|12102.74|12102.79|12102.79|12102.18|12102.18|0
1631606030000|2021-09-14 07:53:50|12101.51|12101.51|12101.51|12101.51|12101.51|12101.51|12101.51|12101.51|0
1631606040000|2021-09-14 07:54:00|12101.12|12101.12|12101.12|12101.12|12101.12|12101.12|12101.12|12101.12|0
1631606050000|2021-09-14 07:54:10|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|12100.76|0
1631606060000|2021-09-14 07:54:20|12102.77|12102.77|12105.4|12105.4|12105.4|12105.4|12102.77|12102.77|0
1631606070000|2021-09-14 07:54:30|12106.41|12106.41|12106.58|12106.58|12106.58|12106.58|12106.41|12106.41|0
1631606100000|2021-09-14 07:55:00|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|0
1631606110000|2021-09-14 07:55:10|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|12107.15|0
1631606120000|2021-09-14 07:55:20|12107.28|12107.28|12107.24|12107.24|12107.28|12107.28|12106.92|12106.92|0
1631606150000|2021-09-14 07:55:50|12106.72|12106.72|12111.08|12111.08|12111.08|12111.08|12106.72|12106.72|0
1631606160000|2021-09-14 07:56:00|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|0
1631606170000|2021-09-14 07:56:10|12111.53|12111.53|12111.74|12111.74|12111.74|12111.74|12110.51|12110.51|0
1631606180000|2021-09-14 07:56:20|12111.41|12111.41|12111.85|12111.85|12111.85|12111.85|12111.41|12111.41|0
1631606190000|2021-09-14 07:56:30|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|12111.58|0
1631606200000|2021-09-14 07:56:40|12111.82|12111.82|12113.46|12113.46|12113.46|12113.46|12111.82|12111.82|0
1631606210000|2021-09-14 07:56:50|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|0
1631606220000|2021-09-14 07:57:00|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|12114.06|0
1631606230000|2021-09-14 07:57:10|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|12116.07|0
1631606250000|2021-09-14 07:57:30|12115.9|12115.9|12115.9|12115.9|12115.9|12115.9|12115.9|12115.9|0
1631606280000|2021-09-14 07:58:00|12116.31|12116.31|12116.31|12116.31|12116.31|12116.31|12116.31|12116.31|0
1631606300000|2021-09-14 07:58:20|12117.17|12117.17|12117.17|12117.17|12117.17|12117.17|12117.17|12117.17|0
1631606310000|2021-09-14 07:58:30|12116.83|12116.83|12116.01|12116.01|12116.83|12116.83|12116.01|12116.01|0
1631606330000|2021-09-14 07:58:50|12115.36|12115.36|12115.36|12115.36|12115.36|12115.36|12115.36|12115.36|0
1631606340000|2021-09-14 07:59:00|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|12112.34|0
1631606360000|2021-09-14 07:59:20|12113.38|12113.38|12116.39|12116.39|12116.39|12116.39|12113.38|12113.38|0
1631606380000|2021-09-14 07:59:40|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|12116.05|0
1631606390000|2021-09-14 07:59:50|12115.54|12115.54|12116.11|12116.11|12116.11|12116.11|12115.54|12115.54|0
1631606410000|2021-09-14 08:00:10|12116.55|12116.55|12116.89|12116.89|12116.89|12116.89|12116.55|12116.55|0
1631606420000|2021-09-14 08:00:20|12117.1|12117.1|12117.32|12117.32|12117.32|12117.32|12117.1|12117.1|0
1631606440000|2021-09-14 08:00:40|12118.55|12118.55|12119.26|12119.26|12119.26|12119.26|12118.55|12118.55|0
1631606460000|2021-09-14 08:01:00|12119.48|12119.48|12119.16|12119.16|12119.48|12119.48|12119.16|12119.16|0
1631606470000|2021-09-14 08:01:10|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|0
1631606480000|2021-09-14 08:01:20|12118.01|12118.01|12118.6|12118.6|12118.6|12118.6|12118.01|12118.01|0
1631606500000|2021-09-14 08:01:40|12119.03|12119.03|12118.81|12118.81|12119.03|12119.03|12118.81|12118.81|0
1631606510000|2021-09-14 08:01:50|12120.04|12120.04|12121.27|12121.27|12121.27|12121.27|12120.04|12120.04|0
1631606520000|2021-09-14 08:02:00|12121.53|12121.53|12119.14|12119.14|12122.16|12122.16|12119.14|12119.14|0
1631606530000|2021-09-14 08:02:10|12119.07|12119.07|12116.84|12116.84|12119.07|12119.07|12116.61|12116.61|0
1631606540000|2021-09-14 08:02:20|12117.36|12117.36|12116.84|12116.84|12117.36|12117.36|12116.84|12116.84|0
1631606550000|2021-09-14 08:02:30|12116.7|12116.7|12115.54|12115.54|12116.77|12116.77|12115.54|12115.54|0
1631606560000|2021-09-14 08:02:40|12116.77|12116.77|12116.59|12116.59|12116.77|12116.77|12116.59|12116.59|0
1631606580000|2021-09-14 08:03:00|12116.35|12116.35|12116.42|12116.42|12116.42|12116.42|12116.35|12116.35|0
1631606590000|2021-09-14 08:03:10|12115.71|12115.71|12112.55|12112.55|12115.71|12115.71|12112.44|12112.44|0
1631606600000|2021-09-14 08:03:20|12112.7|12112.7|12112.99|12112.99|12113.03|12113.03|12112.7|12112.7|0
1631606610000|2021-09-14 08:03:30|12113.28|12113.28|12113.02|12113.02|12113.28|12113.28|12113.02|12113.02|0
1631606620000|2021-09-14 08:03:40|12112.75|12112.75|12112.83|12112.83|12112.83|12112.83|12112.75|12112.75|0
1631606630000|2021-09-14 08:03:50|12111.82|12111.82|12107.39|12107.39|12111.82|12111.82|12107.39|12107.39|0
1631606640000|2021-09-14 08:04:00|12107.21|12107.21|12107.63|12107.63|12108.06|12108.06|12107.21|12107.21|0
1631606650000|2021-09-14 08:04:10|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|12107.52|0
1631606670000|2021-09-14 08:04:30|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|12107.41|0
1631606680000|2021-09-14 08:04:40|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|0
1631606700000|2021-09-14 08:05:00|12108.3|12108.3|12108.46|12108.46|12108.82|12108.82|12108.3|12108.3|0
1631606710000|2021-09-14 08:05:10|12108.72|12108.72|12108.83|12108.83|12109.01|12109.01|12108.72|12108.72|0
1631606720000|2021-09-14 08:05:20|12108.79|12108.79|12106.65|12106.65|12108.83|12108.83|12106.65|12106.65|0
1631606730000|2021-09-14 08:05:30|12106.51|12106.51|12103.91|12103.91|12106.51|12106.51|12103.87|12103.87|0
1631606740000|2021-09-14 08:05:40|12103.86|12103.86|12104.08|12104.08|12104.35|12104.35|12103.79|12103.79|0
1631606750000|2021-09-14 08:05:50|12103.07|12103.07|12103.5|12103.5|12103.5|12103.5|12103.07|12103.07|0
1631606760000|2021-09-14 08:06:00|12103.91|12103.91|12103.91|12103.91|12104.26|12104.26|12103.74|12103.74|0
1631606780000|2021-09-14 08:06:20|12104.43|12104.43|12106.15|12106.15|12106.15|12106.15|12103.91|12103.91|0
1631606790000|2021-09-14 08:06:30|12106.08|12106.08|12106.08|12106.08|12106.08|12106.08|12106.08|12106.08|0
1631606810000|2021-09-14 08:06:50|12107.31|12107.31|12108.83|12108.83|12109.77|12109.77|12107.31|12107.31|0
1631606850000|2021-09-14 08:07:30|12109.35|12109.35|12108.83|12108.83|12109.35|12109.35|12108.83|12108.83|0
1631606880000|2021-09-14 08:08:00|12109.02|12109.02|12104.74|12104.74|12109.21|12109.21|12104.74|12104.74|0
1631606890000|2021-09-14 08:08:10|12105.07|12105.07|12105.07|12105.07|12105.07|12105.07|12105.07|12105.07|0
1631606900000|2021-09-14 08:08:20|12104.85|12104.85|12105.37|12105.37|12105.37|12105.37|12104.85|12104.85|0
1631606940000|2021-09-14 08:09:00|12106.37|12106.37|12106.37|12106.37|12106.37|12106.37|12106.37|12106.37|0
1631606970000|2021-09-14 08:09:30|12107.96|12107.96|12112.19|12112.19|12112.43|12112.43|12107.96|12107.96|0
1631606990000|2021-09-14 08:09:50|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|12112.46|0
1631607000000|2021-09-14 08:10:00|12112.98|12112.98|12113.32|12113.32|12113.32|12113.32|12112.98|12112.98|0
1631607010000|2021-09-14 08:10:10|12113.45|12113.45|12114.51|12114.51|12114.51|12114.51|12113.45|12113.45|0
1631607020000|2021-09-14 08:10:20|12115.74|12115.74|12115.56|12115.56|12115.74|12115.74|12115.56|12115.56|0
1631607050000|2021-09-14 08:10:50|12115.83|12115.83|12114.6|12114.6|12115.83|12115.83|12114.6|12114.6|0
1631607060000|2021-09-14 08:11:00|12114.38|12114.38|12113.97|12113.97|12114.38|12114.38|12113.97|12113.97|0
1631607070000|2021-09-14 08:11:10|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|12114.19|0
1631607080000|2021-09-14 08:11:20|12113.67|12113.67|12113.67|12113.67|12113.89|12113.89|12113.67|12113.67|0
1631607100000|2021-09-14 08:11:40|12114.32|12114.32|12114.1|12114.1|12114.32|12114.32|12114.1|12114.1|0
1631607110000|2021-09-14 08:11:50|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|0
1631607130000|2021-09-14 08:12:10|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|12113.66|0
1631607150000|2021-09-14 08:12:30|12113.88|12113.88|12113.88|12113.88|12113.88|12113.88|12113.88|12113.88|0
1631607160000|2021-09-14 08:12:40|12111.51|12111.51|12111.51|12111.51|12111.51|12111.51|12111.51|12111.51|0
1631607170000|2021-09-14 08:12:50|12111.67|12111.67|12111.67|12111.67|12111.67|12111.67|12111.67|12111.67|0
1631607180000|2021-09-14 08:13:00|12111.45|12111.45|12111.24|12111.24|12111.45|12111.45|12111.24|12111.24|0
1631607210000|2021-09-14 08:13:30|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|0
1631607240000|2021-09-14 08:14:00|12111.43|12111.43|12111.13|12111.13|12111.65|12111.65|12111.13|12111.13|0
1631607250000|2021-09-14 08:14:10|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|12111.65|0
1631607260000|2021-09-14 08:14:20|12111.41|12111.41|12111.41|12111.41|12111.41|12111.41|12111.41|12111.41|0
1631607270000|2021-09-14 08:14:30|12110.41|12110.41|12110.41|12110.41|12110.41|12110.41|12110.41|12110.41|0
1631607280000|2021-09-14 08:14:40|12110.48|12110.48|12110.48|12110.48|12110.48|12110.48|12110.48|12110.48|0
1631607300000|2021-09-14 08:15:00|12110.15|12110.15|12109.59|12109.59|12110.3|12110.3|12109.59|12109.59|0
1631607310000|2021-09-14 08:15:10|12109.66|12109.66|12108.25|12108.25|12109.66|12109.66|12108.25|12108.25|0
1631607320000|2021-09-14 08:15:20|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|0
1631607350000|2021-09-14 08:15:50|12108.96|12108.96|12108.85|12108.85|12108.96|12108.96|12108.85|12108.85|0
1631607370000|2021-09-14 08:16:10|12109.01|12109.01|12108.25|12108.25|12109.01|12109.01|12108.25|12108.25|0
1631607390000|2021-09-14 08:16:30|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|12107.98|0
1631607400000|2021-09-14 08:16:40|12108.32|12108.32|12108.49|12108.49|12108.49|12108.49|12108.32|12108.32|0
1631607410000|2021-09-14 08:16:50|12109.5|12109.5|12108.49|12108.49|12109.5|12109.5|12108.49|12108.49|0
1631607420000|2021-09-14 08:17:00|12108.28|12108.28|12107.48|12107.48|12108.79|12108.79|12107.48|12107.48|0
1631607430000|2021-09-14 08:17:10|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|12107.3|0
1631607440000|2021-09-14 08:17:20|12107.37|12107.37|12107.37|12107.37|12107.37|12107.37|12107.37|12107.37|0
1631607450000|2021-09-14 08:17:30|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|12107.03|0
1631607460000|2021-09-14 08:17:40|12107|12107|12107|12107|12107|12107|12107|12107|0
1631607470000|2021-09-14 08:17:50|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|0
1631607490000|2021-09-14 08:18:10|12105.55|12105.55|12105.21|12105.21|12105.55|12105.55|12105.21|12105.21|0
1631607500000|2021-09-14 08:18:20|12105.43|12105.43|12105.43|12105.43|12105.43|12105.43|12105.43|12105.43|0
1631607510000|2021-09-14 08:18:30|12105.65|12105.65|12105.43|12105.43|12105.65|12105.65|12105.43|12105.43|0
1631607520000|2021-09-14 08:18:40|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|12105.21|0
1631607530000|2021-09-14 08:18:50|12105.43|12105.43|12105.77|12105.77|12105.77|12105.77|12105.43|12105.43|0
1631607550000|2021-09-14 08:19:10|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|12105.55|0
1631607560000|2021-09-14 08:19:20|12104.32|12104.32|12106.33|12106.33|12106.33|12106.33|12104.32|12104.32|0
1631607600000|2021-09-14 08:20:00|12105.1|12105.1|12104.89|12104.89|12105.1|12105.1|12104.89|12104.89|0
1631607610000|2021-09-14 08:20:10|12104.37|12104.37|12103.85|12103.85|12104.37|12104.37|12103.85|12103.85|0
1631607630000|2021-09-14 08:20:30|12104.37|12104.37|12101.92|12101.92|12104.37|12104.37|12101.32|12101.32|0
1631607640000|2021-09-14 08:20:40|12103.63|12103.63|12103.01|12103.01|12103.63|12103.63|12102.49|12102.49|0
1631607650000|2021-09-14 08:20:50|12104.02|12104.02|12103.76|12103.76|12104.02|12104.02|12103.76|12103.76|0
1631607660000|2021-09-14 08:21:00|12103.8|12103.8|12103.87|12103.87|12103.87|12103.87|12103.8|12103.8|0
1631607680000|2021-09-14 08:21:20|12103.35|12103.35|12103.87|12103.87|12103.87|12103.87|12103.35|12103.35|0
1631607690000|2021-09-14 08:21:30|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|0
1631607700000|2021-09-14 08:21:40|12103.62|12103.62|12103.84|12103.84|12103.84|12103.84|12103.62|12103.62|0
1631607710000|2021-09-14 08:21:50|12103.32|12103.32|12104.92|12104.92|12104.92|12104.92|12103.32|12103.32|0
1631607720000|2021-09-14 08:22:00|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|12104.54|0
1631607730000|2021-09-14 08:22:10|12104.47|12104.47|12104.72|12104.72|12104.72|12104.72|12104.47|12104.47|0
1631607750000|2021-09-14 08:22:30|12105.73|12105.73|12105.73|12105.73|12105.73|12105.73|12105.73|12105.73|0
1631607760000|2021-09-14 08:22:40|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|12105.69|0
1631607770000|2021-09-14 08:22:50|12105.76|12105.76|12105.76|12105.76|12105.76|12105.76|12105.76|12105.76|0
1631607780000|2021-09-14 08:23:00|12106.99|12106.99|12111.33|12111.33|12111.33|12111.33|12106.99|12106.99|0
1631607790000|2021-09-14 08:23:10|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|0
1631607800000|2021-09-14 08:23:20|12110.69|12110.69|12111.39|12111.39|12111.39|12111.39|12110.69|12110.69|0
1631607810000|2021-09-14 08:23:30|12111.04|12111.04|12111.04|12111.04|12111.04|12111.04|12111.04|12111.04|0
1631607820000|2021-09-14 08:23:40|12110.03|12110.03|12111.83|12111.83|12111.83|12111.83|12109.82|12109.82|0
1631607830000|2021-09-14 08:23:50|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|0
1631607840000|2021-09-14 08:24:00|12111.65|12111.65|12111.65|12111.65|12111.92|12111.92|12110.42|12110.42|0
1631607870000|2021-09-14 08:24:30|12111.13|12111.13|12111.32|12111.32|12111.32|12111.32|12111.13|12111.13|0
1631607890000|2021-09-14 08:24:50|12112.33|12112.33|12112.33|12112.33|12114.34|12114.34|12112.33|12112.33|0
1631607910000|2021-09-14 08:25:10|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|12112.84|0
1631607920000|2021-09-14 08:25:20|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|12113.85|0
1631607930000|2021-09-14 08:25:30|12114.36|12114.36|12113.85|12113.85|12114.36|12114.36|12113.85|12113.85|0
1631607940000|2021-09-14 08:25:40|12114.36|12114.36|12114.15|12114.15|12114.36|12114.36|12114.15|12114.15|0
1631607950000|2021-09-14 08:25:50|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|12113.63|0
1631607960000|2021-09-14 08:26:00|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|12114.86|0
1631607980000|2021-09-14 08:26:20|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|0
1631607990000|2021-09-14 08:26:30|12114.29|12114.29|12114.07|12114.07|12114.29|12114.29|12114.07|12114.07|0
1631608000000|2021-09-14 08:26:40|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|12113.64|0
1631608010000|2021-09-14 08:26:50|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|12113.23|0
1631608020000|2021-09-14 08:27:00|12113.02|12113.02|12113.32|12113.32|12113.83|12113.83|12113.02|12113.02|0
1631608080000|2021-09-14 08:28:00|12115.33|12115.33|12116.34|12116.34|12116.34|12116.34|12115.33|12115.33|0
1631608100000|2021-09-14 08:28:20|12116.18|12116.18|12116.02|12116.02|12116.18|12116.18|12116.02|12116.02|0
1631608110000|2021-09-14 08:28:30|12116.84|12116.84|12116.46|12116.46|12117.46|12117.46|12116.46|12116.46|0
1631608130000|2021-09-14 08:28:50|12116.33|12116.33|12116.19|12116.19|12116.33|12116.33|12115.93|12115.93|0
1631608160000|2021-09-14 08:29:20|12116.73|12116.73|12116.22|12116.22|12116.73|12116.73|12116.22|12116.22|0
1631608170000|2021-09-14 08:29:30|12116.08|12116.08|12116.08|12116.08|12116.08|12116.08|12116.08|12116.08|0
1631608190000|2021-09-14 08:29:50|12116.29|12116.29|12115.86|12115.86|12116.29|12116.29|12115.86|12115.86|0
1631608200000|2021-09-14 08:30:00|12115.81|12115.81|12115.66|12115.66|12115.81|12115.81|12115.66|12115.66|0
1631608210000|2021-09-14 08:30:10|12115.9|12115.9|12115.34|12115.34|12115.9|12115.9|12115.34|12115.34|0
1631608220000|2021-09-14 08:30:20|12115|12115|12115.53|12115.53|12115.53|12115.53|12115|12115|0
1631608230000|2021-09-14 08:30:30|12115.29|12115.29|12114.78|12114.78|12115.29|12115.29|12114.56|12114.56|0
1631608240000|2021-09-14 08:30:40|12111.93|12111.93|12109.1|12109.1|12112.93|12112.93|12109.1|12109.1|0
1631608250000|2021-09-14 08:30:50|12108.92|12108.92|12108.92|12108.92|12108.92|12108.92|12108.92|12108.92|0
1631608260000|2021-09-14 08:31:00|12107.92|12107.92|12108.27|12108.27|12108.27|12108.27|12107.92|12107.92|0
1631608270000|2021-09-14 08:31:10|12107.27|12107.27|12107.27|12107.27|12108.27|12108.27|12107.27|12107.27|0
1631608290000|2021-09-14 08:31:30|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|12107.51|0
1631608310000|2021-09-14 08:31:50|12108.51|12108.51|12111.17|12111.17|12111.17|12111.17|12108.51|12108.51|0
1631608320000|2021-09-14 08:32:00|12111.1|12111.1|12111.09|12111.09|12111.13|12111.13|12110.92|12110.92|0
1631608330000|2021-09-14 08:32:10|12110.98|12110.98|12111.01|12111.01|12111.01|12111.01|12110.98|12110.98|0
1631608340000|2021-09-14 08:32:20|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|0
1631608350000|2021-09-14 08:32:30|12111.23|12111.23|12111.23|12111.23|12111.23|12111.23|12111.23|12111.23|0
1631608360000|2021-09-14 08:32:40|12113.24|12113.24|12113.86|12113.86|12113.86|12113.86|12113.24|12113.24|0
1631608370000|2021-09-14 08:32:50|12116.32|12116.32|12119.32|12119.32|12119.32|12119.32|12116.32|12116.32|0
1631608380000|2021-09-14 08:33:00|12119.49|12119.49|12120.44|12120.44|12120.44|12120.44|12119.49|12119.49|0
1631608390000|2021-09-14 08:33:10|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|0
1631608410000|2021-09-14 08:33:30|12120.88|12120.88|12120.88|12120.88|12120.88|12120.88|12120.88|12120.88|0
1631608420000|2021-09-14 08:33:40|12120.72|12120.72|12120.55|12120.55|12120.72|12120.72|12120.55|12120.55|0
1631608460000|2021-09-14 08:34:20|12120.33|12120.33|12120.65|12120.65|12120.65|12120.65|12120.33|12120.33|0
1631608470000|2021-09-14 08:34:30|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1631608480000|2021-09-14 08:34:40|12119.86|12119.86|12117.85|12117.85|12119.86|12119.86|12117.85|12117.85|0
1631608490000|2021-09-14 08:34:50|12117.34|12117.34|12115.89|12115.89|12117.34|12117.34|12115.89|12115.89|0
1631608500000|2021-09-14 08:35:00|12116.89|12116.89|12121.32|12121.32|12121.32|12121.32|12116.89|12116.89|0
1631608510000|2021-09-14 08:35:10|12121.5|12121.5|12121.58|12121.58|12121.58|12121.58|12121.5|12121.5|0
1631608520000|2021-09-14 08:35:20|12121.69|12121.69|12121.84|12121.84|12121.84|12121.84|12121.69|12121.69|0
1631608530000|2021-09-14 08:35:30|12121.8|12121.8|12121.73|12121.73|12121.8|12121.8|12121.73|12121.73|0
1631608550000|2021-09-14 08:35:50|12121.76|12121.76|12121.76|12121.76|12121.76|12121.76|12121.76|12121.76|0
1631608560000|2021-09-14 08:36:00|12121.84|12121.84|12117.07|12117.07|12122.12|12122.12|12117.07|12117.07|0
1631608570000|2021-09-14 08:36:10|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|12116.96|0
1631608580000|2021-09-14 08:36:20|12116.44|12116.44|12116.44|12116.44|12116.44|12116.44|12116.44|12116.44|0
1631608600000|2021-09-14 08:36:40|12116.63|12116.63|12116.14|12116.14|12116.63|12116.63|12116.14|12116.14|0
1631608640000|2021-09-14 08:37:20|12115.13|12115.13|12114.31|12114.31|12115.54|12115.54|12114.31|12114.31|0
1631608650000|2021-09-14 08:37:30|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|12114.53|0
1631608670000|2021-09-14 08:37:50|12115.53|12115.53|12116.54|12116.54|12116.54|12116.54|12115.53|12115.53|0
1631608680000|2021-09-14 08:38:00|12116.95|12116.95|12116.53|12116.53|12116.95|12116.95|12116.53|12116.53|0
1631608690000|2021-09-14 08:38:10|12116.26|12116.26|12116.2|12116.2|12116.26|12116.26|12116.04|12116.04|0
1631608700000|2021-09-14 08:38:20|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|0
1631608710000|2021-09-14 08:38:30|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|12116.37|0
1631608720000|2021-09-14 08:38:40|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|12116.61|0
1631608740000|2021-09-14 08:39:00|12116.14|12116.14|12116.14|12116.14|12116.14|12116.14|12116.14|12116.14|0
1631608780000|2021-09-14 08:39:40|12116.57|12116.57|12116.57|12116.57|12116.57|12116.57|12116.57|12116.57|0
1631608790000|2021-09-14 08:39:50|12116.17|12116.17|12114.58|12114.58|12116.6|12116.6|12114.58|12114.58|0
1631608800000|2021-09-14 08:40:00|12114.18|12114.18|12114.35|12114.35|12114.52|12114.52|12114.18|12114.18|0
1631608830000|2021-09-14 08:40:30|12115.35|12115.35|12116.36|12116.36|12116.36|12116.36|12115.35|12115.35|0
1631608840000|2021-09-14 08:40:40|12116.43|12116.43|12116.13|12116.13|12116.43|12116.43|12116.13|12116.13|0
1631608850000|2021-09-14 08:40:50|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|0
1631608870000|2021-09-14 08:41:10|12115.5|12115.5|12115.5|12115.5|12115.5|12115.5|12115.5|12115.5|0
1631608880000|2021-09-14 08:41:20|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|0
1631608890000|2021-09-14 08:41:30|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|12115.76|0
1631608900000|2021-09-14 08:41:40|12115.81|12115.81|12115.81|12115.81|12115.81|12115.81|12115.81|12115.81|0
1631608910000|2021-09-14 08:41:50|12114.8|12114.8|12114.8|12114.8|12114.8|12114.8|12114.8|12114.8|0
1631608920000|2021-09-14 08:42:00|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|0
1631608930000|2021-09-14 08:42:10|12114.03|12114.03|12114.03|12114.03|12114.03|12114.03|12114.03|12114.03|0
1631608940000|2021-09-14 08:42:20|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|12114.5|0
1631608960000|2021-09-14 08:42:40|12115.5|12115.5|12115.5|12115.5|12115.5|12115.5|12115.5|12115.5|0
1631608970000|2021-09-14 08:42:50|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|0
1631608990000|2021-09-14 08:43:10|12115.82|12115.82|12115.82|12115.82|12115.82|12115.82|12115.82|12115.82|0
1631609000000|2021-09-14 08:43:20|12116|12116|12115.59|12115.59|12116|12116|12115.59|12115.59|0
1631609020000|2021-09-14 08:43:40|12115.76|12115.76|12116.02|12116.02|12116.02|12116.02|12115.76|12115.76|0
1631609080000|2021-09-14 08:44:40|12116.54|12116.54|12117.24|12117.24|12117.24|12117.24|12116.54|12116.54|0
1631609090000|2021-09-14 08:44:50|12117.02|12117.02|12117.02|12117.02|12117.02|12117.02|12117.02|12117.02|0
1631609100000|2021-09-14 08:45:00|12117.29|12117.29|12118.79|12118.79|12118.79|12118.79|12117.29|12117.29|0
1631609110000|2021-09-14 08:45:10|12118.55|12118.55|12119.78|12119.78|12119.78|12119.78|12118.55|12118.55|0
1631609120000|2021-09-14 08:45:20|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|12119.51|0
1631609130000|2021-09-14 08:45:30|12119.72|12119.72|12120.95|12120.95|12120.95|12120.95|12119.72|12119.72|0
1631609150000|2021-09-14 08:45:50|12121.17|12121.17|12121.17|12121.17|12121.17|12121.17|12121.17|12121.17|0
1631609160000|2021-09-14 08:46:00|12121.03|12121.03|12120.74|12120.74|12121.03|12121.03|12120.74|12120.74|0
1631609190000|2021-09-14 08:46:30|12120.59|12120.59|12120.59|12120.59|12120.59|12120.59|12120.59|12120.59|0
1631609220000|2021-09-14 08:47:00|12120.45|12120.45|12120.45|12120.45|12120.45|12120.45|12120.45|12120.45|0
1631609230000|2021-09-14 08:47:10|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|12120.65|0
1631609270000|2021-09-14 08:47:50|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|12120.52|0
1631609280000|2021-09-14 08:48:00|12120.32|12120.32|12120.32|12120.32|12120.32|12120.32|12120.32|12120.32|0
1631609290000|2021-09-14 08:48:10|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|12120.53|0
1631609300000|2021-09-14 08:48:20|12119.53|12119.53|12120.01|12120.01|12120.53|12120.53|12119.53|12119.53|0
1631609320000|2021-09-14 08:48:40|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|0
1631609330000|2021-09-14 08:48:50|12120.29|12120.29|12117.92|12117.92|12120.38|12120.38|12117.92|12117.92|0
1631609340000|2021-09-14 08:49:00|12118.14|12118.14|12118.57|12118.57|12118.57|12118.57|12118.14|12118.14|0
1631609360000|2021-09-14 08:49:20|12118.35|12118.35|12118.35|12118.35|12118.35|12118.35|12118.35|12118.35|0
1631609380000|2021-09-14 08:49:40|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|12119.36|0
1631609410000|2021-09-14 08:50:10|12119.6|12119.6|12122.78|12122.78|12122.78|12122.78|12119.6|12119.6|0
1631609440000|2021-09-14 08:50:40|12122.94|12122.94|12123.7|12123.7|12123.7|12123.7|12122.94|12122.94|0
1631609450000|2021-09-14 08:50:50|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|12123.59|0
1631609470000|2021-09-14 08:51:10|12124.6|12124.6|12124.49|12124.49|12124.6|12124.6|12124.49|12124.49|0
1631609480000|2021-09-14 08:51:20|12124.65|12124.65|12124.54|12124.54|12124.65|12124.65|12124.54|12124.54|0
1631609490000|2021-09-14 08:51:30|12124.61|12124.61|12124.39|12124.39|12124.61|12124.61|12124.39|12124.39|0
1631609500000|2021-09-14 08:51:40|12124.36|12124.36|12121.99|12121.99|12124.36|12124.36|12121.99|12121.99|0
1631609520000|2021-09-14 08:52:00|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|12122.25|0
1631609540000|2021-09-14 08:52:20|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|12121.99|0
1631609560000|2021-09-14 08:52:40|12122.21|12122.21|12121.27|12121.27|12122.21|12122.21|12121.27|12121.27|0
1631609580000|2021-09-14 08:53:00|12121.03|12121.03|12121.03|12121.03|12121.03|12121.03|12121.03|12121.03|0
1631609600000|2021-09-14 08:53:20|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|0
1631609610000|2021-09-14 08:53:30|12121.5|12121.5|12121.72|12121.72|12121.72|12121.72|12121.5|12121.5|0
1631609630000|2021-09-14 08:53:50|12121.48|12121.48|12121.24|12121.24|12121.48|12121.48|12121.24|12121.24|0
1631609640000|2021-09-14 08:54:00|12121.7|12121.7|12120.62|12120.62|12121.7|12121.7|12120.62|12120.62|0
1631609650000|2021-09-14 08:54:10|12120.38|12120.38|12120.02|12120.02|12120.38|12120.38|12120.02|12120.02|0
1631609670000|2021-09-14 08:54:30|12118.01|12118.01|12117.01|12117.01|12118.01|12118.01|12117.01|12117.01|0
1631609680000|2021-09-14 08:54:40|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|12118.01|0
1631609690000|2021-09-14 08:54:50|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|12118.27|0
1631609700000|2021-09-14 08:55:00|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|12118.75|0
1631609710000|2021-09-14 08:55:10|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|0
1631609720000|2021-09-14 08:55:20|12119.58|12119.58|12119.23|12119.23|12119.58|12119.58|12119.23|12119.23|0
1631609780000|2021-09-14 08:56:20|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|12119.38|0
1631609790000|2021-09-14 08:56:30|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|12119.23|0
1631609800000|2021-09-14 08:56:40|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|12119.45|0
1631609810000|2021-09-14 08:56:50|12120.04|12120.04|12120.04|12120.04|12121.05|12121.05|12120.04|12120.04|0
1631609820000|2021-09-14 08:57:00|12119.81|12119.81|12119.44|12119.44|12119.81|12119.81|12119.44|12119.44|0
1631609830000|2021-09-14 08:57:10|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|12119.22|0
1631609880000|2021-09-14 08:58:00|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|12119.08|0
1631609890000|2021-09-14 08:58:10|12118.9|12118.9|12117.67|12117.67|12118.9|12118.9|12117.67|12117.67|0
1631609900000|2021-09-14 08:58:20|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|0
1631609940000|2021-09-14 08:59:00|12117.46|12117.46|12117.67|12117.67|12117.67|12117.67|12117.46|12117.46|0
1631609950000|2021-09-14 08:59:10|12117.34|12117.34|12117.67|12117.67|12117.67|12117.67|12117.34|12117.34|0
1631609960000|2021-09-14 08:59:20|12117.84|12117.84|12117.84|12117.84|12117.84|12117.84|12117.84|12117.84|0
1631609980000|2021-09-14 08:59:40|12117.77|12117.77|12117.69|12117.69|12117.77|12117.77|12117.69|12117.69|0
1631609990000|2021-09-14 08:59:50|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|12117.5|0
1631610000000|2021-09-14 09:00:00|12117.91|12117.91|12119.21|12119.21|12120.51|12120.51|12117.91|12117.91|0
1631610010000|2021-09-14 09:00:10|12119.39|12119.39|12119.58|12119.58|12119.58|12119.58|12119.39|12119.39|0
1631610030000|2021-09-14 09:00:30|12119.81|12119.81|12119.81|12119.81|12119.81|12119.81|12119.81|12119.81|0
1631610050000|2021-09-14 09:00:50|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|12122.28|0
1631610060000|2021-09-14 09:01:00|12123.51|12123.51|12124.74|12124.74|12124.74|12124.74|12122.28|12122.28|0
1631610070000|2021-09-14 09:01:10|12123.51|12123.51|12122.28|12122.28|12123.51|12123.51|12122.28|12122.28|0
1631610090000|2021-09-14 09:01:30|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|12122.17|0
1631610100000|2021-09-14 09:01:40|12121.95|12121.95|12121.95|12121.95|12121.95|12121.95|12121.95|12121.95|0
1631610120000|2021-09-14 09:02:00|12123.96|12123.96|12124.97|12124.97|12124.97|12124.97|12123.96|12123.96|0
1631610140000|2021-09-14 09:02:20|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|12125.37|0
1631610150000|2021-09-14 09:02:30|12125.8|12125.8|12124.58|12124.58|12125.8|12125.8|12124.58|12124.58|0
1631610170000|2021-09-14 09:02:50|12124.24|12124.24|12124.24|12124.24|12124.24|12124.24|12124.24|12124.24|0
1631610190000|2021-09-14 09:03:10|12124.17|12124.17|12123.93|12123.93|12124.17|12124.17|12123.93|12123.93|0
1631610200000|2021-09-14 09:03:20|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|12123.52|0
1631610210000|2021-09-14 09:03:30|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|12123.11|0
1631610220000|2021-09-14 09:03:40|12122.97|12122.97|12122.97|12122.97|12122.97|12122.97|12122.97|12122.97|0
1631610230000|2021-09-14 09:03:50|12121.9|12121.9|12122.76|12122.76|12122.89|12122.89|12121.9|12121.9|0
1631610240000|2021-09-14 09:04:00|12122.55|12122.55|12119.12|12119.12|12122.55|12122.55|12119.12|12119.12|0
1631610260000|2021-09-14 09:04:20|12119.34|12119.34|12121.35|12121.35|12121.35|12121.35|12119.34|12119.34|0
1631610280000|2021-09-14 09:04:40|12121.48|12121.48|12122.48|12122.48|12122.48|12122.48|12121.48|12121.48|0
1631610290000|2021-09-14 09:04:50|12122.7|12122.7|12122.7|12122.7|12122.7|12122.7|12122.7|12122.7|0
1631610310000|2021-09-14 09:05:10|12122.53|12122.53|12121.3|12121.3|12122.53|12122.53|12121.01|12121.01|0
1631610330000|2021-09-14 09:05:30|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|12121.44|0
1631610350000|2021-09-14 09:05:50|12121.66|12121.66|12121.2|12121.2|12121.66|12121.66|12121.2|12121.2|0
1631610360000|2021-09-14 09:06:00|12121.61|12121.61|12121.61|12121.61|12121.61|12121.61|12121.61|12121.61|0
1631610370000|2021-09-14 09:06:10|12121.83|12121.83|12122.93|12122.93|12122.93|12122.93|12121.83|12121.83|0
1631610380000|2021-09-14 09:06:20|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|12123.14|0
1631610390000|2021-09-14 09:06:30|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|12122.83|0
1631610400000|2021-09-14 09:06:40|12123.04|12123.04|12122.63|12122.63|12123.04|12123.04|12122.63|12122.63|0
1631610410000|2021-09-14 09:06:50|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|12122.99|0
1631610430000|2021-09-14 09:07:10|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|12123.04|0
1631610440000|2021-09-14 09:07:20|12122.99|12122.99|12122.75|12122.75|12122.99|12122.99|12122.75|12122.75|0
1631610460000|2021-09-14 09:07:40|12122.96|12122.96|12123.13|12123.13|12123.13|12123.13|12122.96|12122.96|0
1631610470000|2021-09-14 09:07:50|12121.9|12121.9|12122.12|12122.12|12122.12|12122.12|12121.9|12121.9|0
1631610480000|2021-09-14 09:08:00|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|12121.71|0
1631610490000|2021-09-14 09:08:10|12122.06|12122.06|12125.75|12125.75|12125.75|12125.75|12122.06|12122.06|0
1631610500000|2021-09-14 09:08:20|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|0
1631610520000|2021-09-14 09:08:40|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|12125.75|0
1631610530000|2021-09-14 09:08:50|12125.97|12125.97|12123.73|12123.73|12125.97|12125.97|12123.51|12123.51|0
1631610540000|2021-09-14 09:09:00|12123.51|12123.51|12123.4|12123.4|12123.51|12123.51|12123.33|12123.33|0
1631610550000|2021-09-14 09:09:10|12124.41|12124.41|12122.37|12122.37|12124.49|12124.49|12122.37|12122.37|0
1631610560000|2021-09-14 09:09:20|12122.58|12122.58|12121.96|12121.96|12122.58|12122.58|12121.96|12121.96|0
1631610570000|2021-09-14 09:09:30|12121.8|12121.8|12121.96|12121.96|12121.96|12121.96|12121.8|12121.8|0
1631610590000|2021-09-14 09:09:50|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|0
1631610600000|2021-09-14 09:10:00|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|0
1631610610000|2021-09-14 09:10:10|12121.99|12121.99|12122.03|12122.03|12122.13|12122.13|12121.99|12121.99|0
1631610630000|2021-09-14 09:10:30|12121.81|12121.81|12121.81|12121.81|12121.81|12121.81|12121.81|12121.81|0
1631610640000|2021-09-14 09:10:40|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|12121.6|0
1631610660000|2021-09-14 09:11:00|12121.47|12121.47|12121.47|12121.47|12121.47|12121.47|12121.47|12121.47|0
1631610670000|2021-09-14 09:11:10|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|12120.24|0
1631610690000|2021-09-14 09:11:30|12120.31|12120.31|12120.31|12120.31|12120.31|12120.31|12120.31|12120.31|0
1631610700000|2021-09-14 09:11:40|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|12119.88|0
1631610710000|2021-09-14 09:11:50|12120.04|12120.04|12119.96|12119.96|12120.04|12120.04|12119.96|12119.96|0
1631610720000|2021-09-14 09:12:00|12119.61|12119.61|12119.57|12119.57|12119.64|12119.64|12119.57|12119.57|0
1631610770000|2021-09-14 09:12:50|12119.49|12119.49|12119.82|12119.82|12119.82|12119.82|12119.41|12119.41|0
1631610790000|2021-09-14 09:13:10|12119.6|12119.6|12119.39|12119.39|12119.6|12119.6|12119.39|12119.39|0
1631610820000|2021-09-14 09:13:40|12119.63|12119.63|12119.63|12119.63|12119.63|12119.63|12119.63|12119.63|0
1631610840000|2021-09-14 09:14:00|12119.47|12119.47|12119.58|12119.58|12119.58|12119.58|12119.47|12119.47|0
1631610860000|2021-09-14 09:14:20|12119.75|12119.75|12121.15|12121.15|12121.15|12121.15|12119.75|12119.75|0
1631610870000|2021-09-14 09:14:30|12120.72|12120.72|12120.72|12120.72|12120.72|12120.72|12120.72|12120.72|0
1631610890000|2021-09-14 09:14:50|12119.49|12119.49|12120.35|12120.35|12120.35|12120.35|12119.49|12119.49|0
1631610900000|2021-09-14 09:15:00|12120.13|12120.13|12120.13|12120.13|12120.13|12120.13|12120.13|12120.13|0
1631610910000|2021-09-14 09:15:10|12119.92|12119.92|12119.92|12119.92|12119.92|12119.92|12119.92|12119.92|0
1631610920000|2021-09-14 09:15:20|12119.84|12119.84|12120.77|12120.77|12120.81|12120.81|12119.81|12119.81|0
1631610930000|2021-09-14 09:15:30|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|0
1631610950000|2021-09-14 09:15:50|12119.85|12119.85|12119.74|12119.74|12119.85|12119.85|12119.74|12119.74|0
1631610960000|2021-09-14 09:16:00|12119.33|12119.33|12119.74|12119.74|12119.74|12119.74|12119.33|12119.33|0
1631610970000|2021-09-14 09:16:10|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|12119.39|0
1631610980000|2021-09-14 09:16:20|12119.17|12119.17|12118.15|12118.15|12119.28|12119.28|12118.15|12118.15|0
1631611000000|2021-09-14 09:16:40|12118.04|12118.04|12117.86|12117.86|12118.04|12118.04|12117.86|12117.86|0
1631611010000|2021-09-14 09:16:50|12118.12|12118.12|12118.8|12118.8|12118.8|12118.8|12118.12|12118.12|0
1631611020000|2021-09-14 09:17:00|12118.53|12118.53|12118.79|12118.79|12118.79|12118.79|12118.53|12118.53|0
1631611030000|2021-09-14 09:17:10|12118.6|12118.6|12119.17|12119.17|12119.17|12119.17|12118.6|12118.6|0
1631611040000|2021-09-14 09:17:20|12118.24|12118.24|12118.44|12118.44|12118.44|12118.44|12117.92|12117.92|0
1631611050000|2021-09-14 09:17:30|12118.22|12118.22|12118.27|12118.27|12118.44|12118.44|12118.22|12118.22|0
1631611060000|2021-09-14 09:17:40|12118.38|12118.38|12118.38|12118.38|12118.38|12118.38|12118.38|12118.38|0
1631611070000|2021-09-14 09:17:50|12119.38|12119.38|12119.96|12119.96|12119.96|12119.96|12119.38|12119.38|0
1631611080000|2021-09-14 09:18:00|12121.19|12121.19|12122.96|12122.96|12122.96|12122.96|12121.19|12121.19|0
1631611090000|2021-09-14 09:18:10|12121.73|12121.73|12120.91|12120.91|12121.73|12121.73|12120.91|12120.91|0
1631611100000|2021-09-14 09:18:20|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|12121.25|0
1631611110000|2021-09-14 09:18:30|12122.26|12122.26|12121.25|12121.25|12122.26|12122.26|12121.25|12121.25|0
1631611120000|2021-09-14 09:18:40|12120.85|12120.85|12119.77|12119.77|12121|12121|12119.77|12119.77|0
1631611180000|2021-09-14 09:19:40|12119.66|12119.66|12119.55|12119.55|12119.66|12119.66|12119.55|12119.55|0
1631611210000|2021-09-14 09:20:10|12119.63|12119.63|12119.54|12119.54|12119.63|12119.63|12119.28|12119.28|0
1631611220000|2021-09-14 09:20:20|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|12119.94|0
1631611230000|2021-09-14 09:20:30|12119.83|12119.83|12119.91|12119.91|12119.91|12119.91|12119.83|12119.83|0
1631611240000|2021-09-14 09:20:40|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|12120.07|0
1631611260000|2021-09-14 09:21:00|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|12118.84|0
1631611280000|2021-09-14 09:21:20|12118.94|12118.94|12118.68|12118.68|12118.94|12118.94|12118.68|12118.68|0
1631611290000|2021-09-14 09:21:30|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|0
1631611310000|2021-09-14 09:21:50|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|0
1631611320000|2021-09-14 09:22:00|12117.61|12117.61|12117.65|12117.65|12117.65|12117.65|12117.61|12117.61|0
1631611330000|2021-09-14 09:22:10|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|12117.43|0
1631611340000|2021-09-14 09:22:20|12117.38|12117.38|12117.6|12117.6|12117.6|12117.6|12117.38|12117.38|0
1631611350000|2021-09-14 09:22:30|12117.86|12117.86|12117.9|12117.9|12117.9|12117.9|12117.86|12117.86|0
1631611370000|2021-09-14 09:22:50|12117.49|12117.49|12117.49|12117.49|12117.49|12117.49|12117.49|12117.49|0
1631611400000|2021-09-14 09:23:20|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|12116.26|0
1631611410000|2021-09-14 09:23:30|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|12115.26|0
1631611440000|2021-09-14 09:24:00|12115.47|12115.47|12114.82|12114.82|12115.47|12115.47|12114.82|12114.82|0
1631611460000|2021-09-14 09:24:20|12114.3|12114.3|12114.3|12114.3|12114.3|12114.3|12114.3|12114.3|0
1631611480000|2021-09-14 09:24:40|12114.09|12114.09|12114.09|12114.09|12114.09|12114.09|12114.09|12114.09|0
1631611500000|2021-09-14 09:25:00|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|0
1631611520000|2021-09-14 09:25:20|12112.79|12112.79|12112.03|12112.03|12112.79|12112.79|12112.03|12112.03|0
1631611530000|2021-09-14 09:25:30|12109.57|12109.57|12108.57|12108.57|12109.57|12109.57|12108.57|12108.57|0
1631611550000|2021-09-14 09:25:50|12108.16|12108.16|12108.16|12108.16|12108.16|12108.16|12108.16|12108.16|0
1631611570000|2021-09-14 09:26:10|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|12108.33|0
1631611580000|2021-09-14 09:26:20|12107.68|12107.68|12110.14|12110.14|12110.25|12110.25|12107.68|12107.68|0
1631611590000|2021-09-14 09:26:30|12110.11|12110.11|12111.26|12111.26|12111.26|12111.26|12110.11|12110.11|0
1631611610000|2021-09-14 09:26:50|12111.67|12111.67|12111.45|12111.45|12111.67|12111.67|12111.45|12111.45|0
1631611630000|2021-09-14 09:27:10|12111.18|12111.18|12110.08|12110.08|12111.18|12111.18|12110.08|12110.08|0
1631611640000|2021-09-14 09:27:20|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|0
1631611670000|2021-09-14 09:27:50|12110.08|12110.08|12110.49|12110.49|12110.49|12110.49|12110.08|12110.08|0
1631611680000|2021-09-14 09:28:00|12110.25|12110.25|12110.25|12110.25|12110.25|12110.25|12110.25|12110.25|0
1631611690000|2021-09-14 09:28:10|12110.02|12110.02|12111.26|12111.26|12111.73|12111.73|12110.02|12110.02|0
1631611750000|2021-09-14 09:29:10|12108.8|12108.8|12108.8|12108.8|12108.8|12108.8|12108.8|12108.8|0
1631611770000|2021-09-14 09:29:30|12108.37|12108.37|12107.68|12107.68|12108.37|12108.37|12107.68|12107.68|0
1631611800000|2021-09-14 09:30:00|12107.53|12107.53|12106.96|12106.96|12107.53|12107.53|12106.96|12106.96|0
1631611830000|2021-09-14 09:30:30|12106.9|12106.9|12106.9|12106.9|12106.9|12106.9|12106.9|12106.9|0
1631611850000|2021-09-14 09:30:50|12106.69|12106.69|12106.18|12106.18|12106.69|12106.69|12106.18|12106.18|0
1631611860000|2021-09-14 09:31:00|12105.82|12105.82|12105.34|12105.34|12105.87|12105.87|12105.34|12105.34|0
1631611880000|2021-09-14 09:31:20|12105.17|12105.17|12104.11|12104.11|12105.34|12105.34|12104.11|12104.11|0
1631611890000|2021-09-14 09:31:30|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|12103.97|0
1631611900000|2021-09-14 09:31:40|12104.18|12104.18|12102.57|12102.57|12104.18|12104.18|12102.57|12102.57|0
1631611920000|2021-09-14 09:32:00|12102.05|12102.05|12102.05|12102.05|12102.05|12102.05|12102.05|12102.05|0
1631611940000|2021-09-14 09:32:20|12101.64|12101.64|12101.23|12101.23|12101.64|12101.64|12101.23|12101.23|0
1631611950000|2021-09-14 09:32:30|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|12101.45|0
1631611960000|2021-09-14 09:32:40|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|0
1631611970000|2021-09-14 09:32:50|12103.51|12103.51|12104.18|12104.18|12104.18|12104.18|12103.51|12103.51|0
1631612030000|2021-09-14 09:33:50|12104.42|12104.42|12104.42|12104.42|12104.42|12104.42|12104.42|12104.42|0
1631612040000|2021-09-14 09:34:00|12105.65|12105.65|12106.74|12106.74|12106.74|12106.74|12105.65|12105.65|0
1631612070000|2021-09-14 09:34:30|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|12106.33|0
1631612080000|2021-09-14 09:34:40|12105.98|12105.98|12105.88|12105.88|12105.98|12105.98|12105.63|12105.63|0
1631612110000|2021-09-14 09:35:10|12106.28|12106.28|12105.94|12105.94|12107.12|12107.12|12105.94|12105.94|0
1631612170000|2021-09-14 09:36:10|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|12105.77|0
1631612190000|2021-09-14 09:36:30|12107.78|12107.78|12108.9|12108.9|12108.9|12108.9|12107.78|12107.78|0
1631612200000|2021-09-14 09:36:40|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|12109.42|0
1631612230000|2021-09-14 09:37:10|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|0
1631612240000|2021-09-14 09:37:20|12109.69|12109.69|12109.91|12109.91|12109.91|12109.91|12109.37|12109.37|0
1631612250000|2021-09-14 09:37:30|12110.09|12110.09|12109.92|12109.92|12110.09|12110.09|12109.92|12109.92|0
1631612260000|2021-09-14 09:37:40|12110.07|12110.07|12110.07|12110.07|12110.07|12110.07|12110.07|12110.07|0
1631612270000|2021-09-14 09:37:50|12110.48|12110.48|12111.07|12111.07|12111.07|12111.07|12110.48|12110.48|0
1631612280000|2021-09-14 09:38:00|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|0
1631612310000|2021-09-14 09:38:30|12111.58|12111.58|12111.41|12111.41|12111.58|12111.58|12111.41|12111.41|0
1631612370000|2021-09-14 09:39:30|12112.41|12112.41|12112.41|12112.41|12112.41|12112.41|12112.41|12112.41|0
1631612380000|2021-09-14 09:39:40|12112.24|12112.24|12112.19|12112.19|12112.24|12112.24|12112.19|12112.19|0
1631612400000|2021-09-14 09:40:00|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|12112.02|0
1631612420000|2021-09-14 09:40:20|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|12111.02|0
1631612440000|2021-09-14 09:40:40|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|12110.78|0
1631612450000|2021-09-14 09:40:50|12110.53|12110.53|12110.53|12110.53|12110.53|12110.53|12110.53|12110.53|0
1631612510000|2021-09-14 09:41:50|12110.32|12110.32|12110.05|12110.05|12110.32|12110.32|12110.05|12110.05|0
1631612520000|2021-09-14 09:42:00|12110|12110|12110|12110|12110|12110|12110|12110|0
1631612530000|2021-09-14 09:42:10|12110.14|12110.14|12110.41|12110.41|12110.41|12110.41|12110|12110|0
1631612540000|2021-09-14 09:42:20|12110.59|12110.59|12110.67|12110.67|12110.67|12110.67|12110.59|12110.59|0
1631612560000|2021-09-14 09:42:40|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|12109.66|0
1631612570000|2021-09-14 09:42:50|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|12109.49|0
1631612600000|2021-09-14 09:43:20|12109.62|12109.62|12109.62|12109.62|12109.62|12109.62|12109.62|12109.62|0
1631612610000|2021-09-14 09:43:30|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|0
1631612620000|2021-09-14 09:43:40|12108.73|12108.73|12108.65|12108.65|12108.73|12108.73|12108.65|12108.65|0
1631612630000|2021-09-14 09:43:50|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|0
1631612640000|2021-09-14 09:44:00|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|12109.81|0
1631612690000|2021-09-14 09:44:50|12109.63|12109.63|12109.29|12109.29|12109.63|12109.63|12109.29|12109.29|0
1631612710000|2021-09-14 09:45:10|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|0
1631612720000|2021-09-14 09:45:20|12108.1|12108.1|12108.1|12108.1|12108.1|12108.1|12108.1|12108.1|0
1631612790000|2021-09-14 09:46:30|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|12108.78|0
1631612820000|2021-09-14 09:47:00|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|0
1631612830000|2021-09-14 09:47:10|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|0
1631612840000|2021-09-14 09:47:20|12106.92|12106.92|12106.92|12106.92|12106.92|12106.92|12106.92|12106.92|0
1631612850000|2021-09-14 09:47:30|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|12107.14|0
1631612870000|2021-09-14 09:47:50|12107|12107|12107.41|12107.41|12107.41|12107.41|12107|12107|0
1631612910000|2021-09-14 09:48:30|12107.36|12107.36|12107.01|12107.01|12107.36|12107.36|12107.01|12107.01|0
1631612920000|2021-09-14 09:48:40|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|12107.49|0
1631612930000|2021-09-14 09:48:50|12107.25|12107.25|12107.49|12107.49|12107.49|12107.49|12107.25|12107.25|0
1631612950000|2021-09-14 09:49:10|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|12108.49|0
1631612960000|2021-09-14 09:49:20|12110.5|12110.5|12111.51|12111.51|12111.51|12111.51|12110.5|12110.5|0
1631612970000|2021-09-14 09:49:30|12112.04|12112.04|12113.27|12113.27|12113.27|12113.27|12112.04|12112.04|0
1631613000000|2021-09-14 09:50:00|12113.44|12113.44|12113.45|12113.45|12113.45|12113.45|12113.2|12113.2|0
1631613010000|2021-09-14 09:50:10|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|12113.5|0
1631613030000|2021-09-14 09:50:30|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|12113.68|0
1631613050000|2021-09-14 09:50:50|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|12112.67|0
1631613070000|2021-09-14 09:51:10|12112.41|12112.41|12112.41|12112.41|12112.41|12112.41|12112.41|12112.41|0
1631613080000|2021-09-14 09:51:20|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|12112.17|0
1631613090000|2021-09-14 09:51:30|12112.04|12112.04|12111.9|12111.9|12112.04|12112.04|12111.9|12111.9|0
1631613110000|2021-09-14 09:51:50|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|0
1631613160000|2021-09-14 09:52:40|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|0
1631613170000|2021-09-14 09:52:50|12111.26|12111.26|12111.43|12111.43|12111.43|12111.43|12111.26|12111.26|0
1631613200000|2021-09-14 09:53:20|12110.42|12110.42|12111.35|12111.35|12111.35|12111.35|12110.42|12110.42|0
1631613210000|2021-09-14 09:53:30|12110.99|12110.99|12111.21|12111.21|12111.21|12111.21|12110.99|12110.99|0
1631613230000|2021-09-14 09:53:50|12110.2|12110.2|12109.83|12109.83|12110.28|12110.28|12109.83|12109.83|0
1631613240000|2021-09-14 09:54:00|12110.07|12110.07|12110.31|12110.31|12110.31|12110.31|12110.07|12110.07|0
1631613270000|2021-09-14 09:54:30|12110.18|12110.18|12108.11|12108.11|12110.35|12110.35|12107.94|12107.94|0
1631613280000|2021-09-14 09:54:40|12107.94|12107.94|12107.94|12107.94|12108.11|12108.11|12107.94|12107.94|0
1631613290000|2021-09-14 09:54:50|12107.86|12107.86|12107.98|12107.98|12108.19|12108.19|12107.86|12107.86|0
1631613300000|2021-09-14 09:55:00|12107.16|12107.16|12107.16|12107.16|12107.16|12107.16|12107.16|12107.16|0
1631613310000|2021-09-14 09:55:10|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|12106.94|0
1631613320000|2021-09-14 09:55:20|12107.35|12107.35|12108.49|12108.49|12108.49|12108.49|12107.35|12107.35|0
1631613330000|2021-09-14 09:55:30|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|12108.62|0
1631613370000|2021-09-14 09:56:10|12108.75|12108.75|12109.55|12109.55|12109.55|12109.55|12108.75|12108.75|0
1631613380000|2021-09-14 09:56:20|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|0
1631613390000|2021-09-14 09:56:30|12109.04|12109.04|12109.04|12109.04|12109.04|12109.04|12109.04|12109.04|0
1631613400000|2021-09-14 09:56:40|12109.38|12109.38|12109.55|12109.55|12109.55|12109.55|12109.38|12109.38|0
1631613410000|2021-09-14 09:56:50|12109.21|12109.21|12109.21|12109.21|12109.21|12109.21|12109.21|12109.21|0
1631613430000|2021-09-14 09:57:10|12110.22|12110.22|12110.39|12110.39|12110.39|12110.39|12110.22|12110.22|0
1631613450000|2021-09-14 09:57:30|12111.62|12111.62|12112.13|12112.13|12112.13|12112.13|12111.62|12111.62|0
1631613470000|2021-09-14 09:57:50|12111.62|12111.62|12112.37|12112.37|12112.37|12112.37|12111.62|12111.62|0
1631613490000|2021-09-14 09:58:10|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|12112.58|0
1631613510000|2021-09-14 09:58:30|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|12112.37|0
1631613530000|2021-09-14 09:58:50|12111.36|12111.36|12111.36|12111.36|12111.36|12111.36|12111.36|12111.36|0
1631613540000|2021-09-14 09:59:00|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|12111.53|0
1631613570000|2021-09-14 09:59:30|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|0
1631613600000|2021-09-14 10:00:00|12110.5|12110.5|12110.34|12110.34|12110.5|12110.5|12110.15|12110.15|0
1631613610000|2021-09-14 10:00:10|12110.26|12110.26|12111.47|12111.47|12111.47|12111.47|12110.26|12110.26|0
1631613650000|2021-09-14 10:00:50|12110.96|12110.96|12110.49|12110.49|12110.96|12110.96|12110.49|12110.49|0
1631613660000|2021-09-14 10:01:00|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|0
1631613700000|2021-09-14 10:01:40|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|12110.55|0
1631613720000|2021-09-14 10:02:00|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|12110.32|0
1631613760000|2021-09-14 10:02:40|12110.05|12110.05|12110.05|12110.05|12110.05|12110.05|12110.05|12110.05|0
1631613770000|2021-09-14 10:02:50|12110.46|12110.46|12110.63|12110.63|12110.63|12110.63|12110.46|12110.46|0
1631613780000|2021-09-14 10:03:00|12110.98|12110.98|12110.98|12110.98|12110.98|12110.98|12110.98|12110.98|0
1631613820000|2021-09-14 10:03:40|12109.75|12109.75|12110.11|12110.11|12110.11|12110.11|12109.75|12109.75|0
1631613830000|2021-09-14 10:03:50|12109.9|12109.9|12109.9|12109.9|12109.9|12109.9|12109.9|12109.9|0
1631613850000|2021-09-14 10:04:10|12109.67|12109.67|12109.67|12109.67|12109.88|12109.88|12109.67|12109.67|0
1631613870000|2021-09-14 10:04:30|12109.26|12109.26|12110.49|12110.49|12110.49|12110.49|12109.26|12109.26|0
1631613890000|2021-09-14 10:04:50|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|12110.9|0
1631613900000|2021-09-14 10:05:00|12111.41|12111.41|12111.41|12111.41|12111.41|12111.41|12111.41|12111.41|0
1631613910000|2021-09-14 10:05:10|12112.42|12112.42|12114.19|12114.19|12114.19|12114.19|12112.42|12112.42|0
1631613920000|2021-09-14 10:05:20|12113.98|12113.98|12114.52|12114.52|12114.52|12114.52|12113.8|12113.8|0
1631613930000|2021-09-14 10:05:30|12114.3|12114.3|12114.44|12114.44|12114.44|12114.44|12114.22|12114.22|0
1631613940000|2021-09-14 10:05:40|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|12113.21|0
1631613960000|2021-09-14 10:06:00|12113.29|12113.29|12113.7|12113.7|12113.7|12113.7|12113.29|12113.29|0
1631613970000|2021-09-14 10:06:10|12113.29|12113.29|12113.64|12113.64|12113.64|12113.64|12113.13|12113.13|0
1631613990000|2021-09-14 10:06:30|12113.88|12113.88|12114.02|12114.02|12114.02|12114.02|12113.88|12113.88|0
1631614010000|2021-09-14 10:06:50|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|12113.31|0
1631614020000|2021-09-14 10:07:00|12115.77|12115.77|12115.77|12115.77|12115.87|12115.87|12115.47|12115.47|0
1631614030000|2021-09-14 10:07:10|12115.82|12115.82|12115.77|12115.77|12115.82|12115.82|12115.77|12115.77|0
1631614040000|2021-09-14 10:07:20|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|12114.9|12114.9|0
1631614050000|2021-09-14 10:07:30|12114.65|12114.65|12115.41|12115.41|12115.41|12115.41|12114.34|12114.34|0
1631614060000|2021-09-14 10:07:40|12115.11|12115.11|12115.83|12115.83|12115.83|12115.83|12115.11|12115.11|0
1631614070000|2021-09-14 10:07:50|12116.65|12116.65|12116.65|12116.65|12116.82|12116.82|12116.62|12116.62|0
1631614090000|2021-09-14 10:08:10|12116.82|12116.82|12116.82|12116.82|12116.82|12116.82|12116.82|12116.82|0
1631614110000|2021-09-14 10:08:30|12117|12117|12117.38|12117.38|12117.38|12117.38|12117|12117|0
1631614120000|2021-09-14 10:08:40|12117.16|12117.16|12117.38|12117.38|12117.38|12117.38|12117.16|12117.16|0
1631614150000|2021-09-14 10:09:10|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|12117.55|0
1631614160000|2021-09-14 10:09:20|12116.84|12116.84|12117.55|12117.55|12117.55|12117.55|12116.84|12116.84|0
1631614170000|2021-09-14 10:09:30|12118.91|12118.91|12119.2|12119.2|12119.91|12119.91|12118.91|12118.91|0
1631614180000|2021-09-14 10:09:40|12119.31|12119.31|12119.25|12119.25|12119.31|12119.31|12118.95|12118.95|0
1631614190000|2021-09-14 10:09:50|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|12119.2|0
1631614220000|2021-09-14 10:10:20|12119.25|12119.25|12119.08|12119.08|12119.25|12119.25|12119.08|12119.08|0
1631614230000|2021-09-14 10:10:30|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|12119.25|0
1631614240000|2021-09-14 10:10:40|12119.43|12119.43|12119.73|12119.73|12119.73|12119.73|12119.43|12119.43|0
1631614250000|2021-09-14 10:10:50|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|12119.56|0
1631614260000|2021-09-14 10:11:00|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|12120.56|0
1631614290000|2021-09-14 10:11:30|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|12119.74|0
1631614300000|2021-09-14 10:11:40|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|12118.74|0
1631614310000|2021-09-14 10:11:50|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|12117.51|0
1631614320000|2021-09-14 10:12:00|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|12117.27|0
1631614330000|2021-09-14 10:12:10|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|12116.56|0
1631614340000|2021-09-14 10:12:20|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|12116.91|0
1631614350000|2021-09-14 10:12:30|12115.74|12115.74|12115.74|12115.74|12115.74|12115.74|12115.74|12115.74|0
1631614360000|2021-09-14 10:12:40|12115.57|12115.57|12115.33|12115.33|12115.57|12115.57|12115.33|12115.33|0
1631614370000|2021-09-14 10:12:50|12115.74|12115.74|12115.91|12115.91|12115.91|12115.91|12115.74|12115.74|0
1631614380000|2021-09-14 10:13:00|12115.67|12115.67|12115.67|12115.67|12115.67|12115.67|12115.67|12115.67|0
1631614390000|2021-09-14 10:13:10|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|12115.72|0
1631614400000|2021-09-14 10:13:20|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|12115.21|0
1631614420000|2021-09-14 10:13:40|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|0
1631614450000|2021-09-14 10:14:10|12114.72|12114.72|12114.72|12114.72|12114.72|12114.72|12114.72|12114.72|0
1631614470000|2021-09-14 10:14:30|12115.23|12115.23|12114.72|12114.72|12115.23|12115.23|12114.72|12114.72|0
1631614490000|2021-09-14 10:14:50|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|0
1631614500000|2021-09-14 10:15:00|12113.83|12113.83|12113.32|12113.32|12113.83|12113.83|12113.32|12113.32|0
1631614510000|2021-09-14 10:15:10|12112.09|12112.09|12112.13|12112.13|12113.36|12113.36|12112.09|12112.09|0
1631614520000|2021-09-14 10:15:20|12111.72|12111.72|12111.72|12111.72|12111.72|12111.72|12111.72|12111.72|0
1631614530000|2021-09-14 10:15:30|12112.95|12112.95|12112.95|12112.95|12112.95|12112.95|12112.95|12112.95|0
1631614550000|2021-09-14 10:15:50|12112.6|12112.6|12112.82|12112.82|12112.82|12112.82|12112.6|12112.6|0
1631614560000|2021-09-14 10:16:00|12113.82|12113.82|12113.22|12113.22|12113.82|12113.82|12113.22|12113.22|0
1631614570000|2021-09-14 10:16:10|12113.73|12113.73|12113.73|12113.73|12113.73|12113.73|12113.73|12113.73|0
1631614590000|2021-09-14 10:16:30|12112.5|12112.5|12111.99|12111.99|12112.5|12112.5|12111.99|12111.99|0
1631614620000|2021-09-14 10:17:00|12111.48|12111.48|12111.48|12111.48|12111.48|12111.48|12111.48|12111.48|0
1631614630000|2021-09-14 10:17:10|12111.29|12111.29|12111.33|12111.33|12111.33|12111.33|12111.29|12111.29|0
1631614640000|2021-09-14 10:17:20|12111.51|12111.51|12111.7|12111.7|12111.7|12111.7|12111.51|12111.51|0
1631614650000|2021-09-14 10:17:30|12112.35|12112.35|12111.7|12111.7|12112.35|12112.35|12111.7|12111.7|0
1631614660000|2021-09-14 10:17:40|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|12112.51|0
1631614670000|2021-09-14 10:17:50|12112.3|12112.3|12112.64|12112.64|12112.64|12112.64|12112.3|12112.3|0
1631614680000|2021-09-14 10:18:00|12112.38|12112.38|12113.75|12113.75|12113.75|12113.75|12112.38|12112.38|0
1631614690000|2021-09-14 10:18:10|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|12113.39|0
1631614700000|2021-09-14 10:18:20|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|0
1631614720000|2021-09-14 10:18:40|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|12113.1|0
1631614730000|2021-09-14 10:18:50|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|12112.86|0
1631614740000|2021-09-14 10:19:00|12110.85|12110.85|12110.59|12110.59|12111|12111|12110.59|12110.59|0
1631614780000|2021-09-14 10:19:40|12110.22|12110.22|12110.22|12110.22|12110.22|12110.22|12110.22|12110.22|0
1631614790000|2021-09-14 10:19:50|12111.22|12111.22|12110.22|12110.22|12111.22|12111.22|12110.22|12110.22|0
1631614800000|2021-09-14 10:20:00|12110.57|12110.57|12111.41|12111.41|12111.58|12111.58|12110.57|12110.57|0
1631614810000|2021-09-14 10:20:10|12111.62|12111.62|12111.49|12111.49|12111.62|12111.62|12111.49|12111.49|0
1631614820000|2021-09-14 10:20:20|12110.49|12110.49|12110.49|12110.49|12110.49|12110.49|12110.49|12110.49|0
1631614830000|2021-09-14 10:20:30|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|12110.75|0
1631614850000|2021-09-14 10:20:50|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|0
1631614860000|2021-09-14 10:21:00|12110.71|12110.71|12110.71|12110.71|12110.71|12110.71|12110.71|12110.71|0
1631614870000|2021-09-14 10:21:10|12110.95|12110.95|12110.71|12110.71|12110.95|12110.95|12110.71|12110.71|0
1631614880000|2021-09-14 10:21:20|12110.49|12110.49|12110.57|12110.57|12110.57|12110.57|12110.49|12110.49|0
1631614890000|2021-09-14 10:21:30|12110.8|12110.8|12111.03|12111.03|12111.03|12111.03|12110.8|12110.8|0
1631614900000|2021-09-14 10:21:40|12111.25|12111.25|12111.67|12111.67|12111.67|12111.67|12111.25|12111.25|0
1631614950000|2021-09-14 10:22:30|12112.67|12112.67|12112.5|12112.5|12112.67|12112.67|12112.5|12112.5|0
1631614960000|2021-09-14 10:22:40|12112.09|12112.09|12110.48|12110.48|12112.09|12112.09|12110.48|12110.48|0
1631614970000|2021-09-14 10:22:50|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|12110.89|0
1631614980000|2021-09-14 10:23:00|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|12111.11|0
1631615000000|2021-09-14 10:23:20|12111.14|12111.14|12110.86|12110.86|12111.14|12111.14|12110.86|12110.86|0
1631615010000|2021-09-14 10:23:30|12110.15|12110.15|12109.15|12109.15|12110.15|12110.15|12109.15|12109.15|0
1631615030000|2021-09-14 10:23:50|12110.15|12110.15|12109.44|12109.44|12110.15|12110.15|12109.44|12109.44|0
1631615040000|2021-09-14 10:24:00|12109.55|12109.55|12109.55|12109.55|12109.55|12109.55|12109.55|12109.55|0
1631615050000|2021-09-14 10:24:10|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|12109.38|0
1631615070000|2021-09-14 10:24:30|12109.17|12109.17|12108.65|12108.65|12109.17|12109.17|12108.65|12108.65|0
1631615090000|2021-09-14 10:24:50|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|12108.14|0
1631615100000|2021-09-14 10:25:00|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|12107.79|0
1631615130000|2021-09-14 10:25:30|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|12107.55|0
1631615140000|2021-09-14 10:25:40|12107.63|12107.63|12107.55|12107.55|12107.63|12107.63|12107.55|12107.55|0
1631615150000|2021-09-14 10:25:50|12107.79|12107.79|12107.55|12107.55|12107.79|12107.79|12107.55|12107.55|0
1631615160000|2021-09-14 10:26:00|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|12107.2|0
1631615180000|2021-09-14 10:26:20|12106.77|12106.77|12106.77|12106.77|12106.77|12106.77|12106.77|12106.77|0
1631615190000|2021-09-14 10:26:30|12106.94|12106.94|12106.77|12106.77|12107.11|12107.11|12106.77|12106.77|0
1631615200000|2021-09-14 10:26:40|12106.41|12106.41|12104.96|12104.96|12106.41|12106.41|12104.96|12104.96|0
1631615210000|2021-09-14 10:26:50|12105.32|12105.32|12102.13|12102.13|12105.32|12105.32|12102.13|12102.13|0
1631615220000|2021-09-14 10:27:00|12102.29|12102.29|12102.46|12102.46|12102.46|12102.46|12102.29|12102.29|0
1631615230000|2021-09-14 10:27:10|12102.68|12102.68|12103.49|12103.49|12103.57|12103.57|12102.68|12102.68|0
1631615240000|2021-09-14 10:27:20|12103.33|12103.33|12102.85|12102.85|12103.33|12103.33|12102.81|12102.81|0
1631615250000|2021-09-14 10:27:30|12102.49|12102.49|12102.49|12102.49|12102.49|12102.49|12102.49|12102.49|0
1631615260000|2021-09-14 10:27:40|12102.46|12102.46|12102.28|12102.28|12102.46|12102.46|12102.28|12102.28|0
1631615270000|2021-09-14 10:27:50|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|0
1631615280000|2021-09-14 10:28:00|12102.31|12102.31|12102.35|12102.35|12102.35|12102.35|12102.31|12102.31|0
1631615310000|2021-09-14 10:28:30|12102.57|12102.57|12102.3|12102.3|12102.57|12102.57|12102.3|12102.3|0
1631615320000|2021-09-14 10:28:40|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|12102.03|0
1631615330000|2021-09-14 10:28:50|12101.68|12101.68|12100.67|12100.67|12101.68|12101.68|12100.67|12100.67|0
1631615350000|2021-09-14 10:29:10|12101.03|12101.03|12102|12102|12102|12102|12100.41|12100.41|0
1631615380000|2021-09-14 10:29:40|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|0
1631615400000|2021-09-14 10:30:00|12102.6|12102.6|12102.68|12102.68|12102.68|12102.68|12102.6|12102.6|0
1631615410000|2021-09-14 10:30:10|12102.51|12102.51|12101.28|12101.28|12102.51|12102.51|12101.28|12101.28|0
1631615430000|2021-09-14 10:30:30|12102.28|12102.28|12102.28|12102.28|12102.28|12102.28|12102.28|12102.28|0
1631615460000|2021-09-14 10:31:00|12102.45|12102.45|12102.45|12102.45|12102.45|12102.45|12102.45|12102.45|0
1631615470000|2021-09-14 10:31:10|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|12103.46|0
1631615500000|2021-09-14 10:31:40|12104.69|12104.69|12105.56|12105.56|12105.92|12105.92|12104.69|12104.69|0
1631615520000|2021-09-14 10:32:00|12105.64|12105.64|12105.56|12105.56|12105.64|12105.64|12105.56|12105.56|0
1631615530000|2021-09-14 10:32:10|12105.64|12105.64|12105.56|12105.56|12105.64|12105.64|12105.56|12105.56|0
1631615540000|2021-09-14 10:32:20|12105.74|12105.74|12105.74|12105.74|12105.74|12105.74|12105.74|12105.74|0
1631615550000|2021-09-14 10:32:30|12105.38|12105.38|12104.38|12104.38|12105.38|12105.38|12104.38|12104.38|0
1631615570000|2021-09-14 10:32:50|12104.45|12104.45|12104.96|12104.96|12104.96|12104.96|12104.38|12104.38|0
1631615580000|2021-09-14 10:33:00|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|0
1631615590000|2021-09-14 10:33:10|12105.27|12105.27|12105.2|12105.2|12105.27|12105.27|12105.2|12105.2|0
1631615610000|2021-09-14 10:33:30|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|12105.31|0
1631615640000|2021-09-14 10:34:00|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|0
1631615680000|2021-09-14 10:34:40|12102.85|12102.85|12103.28|12103.28|12103.28|12103.28|12102.85|12102.85|0
1631615690000|2021-09-14 10:34:50|12102.76|12102.76|12102.59|12102.59|12102.76|12102.76|12102.59|12102.59|0
1631615700000|2021-09-14 10:35:00|12102.95|12102.95|12102.52|12102.52|12102.95|12102.95|12102.52|12102.52|0
1631615770000|2021-09-14 10:36:10|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|12101.29|0
1631615780000|2021-09-14 10:36:20|12101.08|12101.08|12101.08|12101.08|12101.08|12101.08|12101.08|12101.08|0
1631615810000|2021-09-14 10:36:50|12100.57|12100.57|12100.38|12100.38|12100.74|12100.74|12100.38|12100.38|0
1631615820000|2021-09-14 10:37:00|12100.59|12100.59|12101|12101|12101|12101|12100.59|12100.59|0
1631615860000|2021-09-14 10:37:40|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|12100.78|0
1631615870000|2021-09-14 10:37:50|12100.95|12100.95|12101.02|12101.02|12101.02|12101.02|12100.95|12100.95|0
1631615880000|2021-09-14 10:38:00|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|12103.48|0
1631615900000|2021-09-14 10:38:20|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|12103.12|0
1631615920000|2021-09-14 10:38:40|12103.05|12103.05|12102.49|12102.49|12103.05|12103.05|12102.49|12102.49|0
1631615930000|2021-09-14 10:38:50|12102.76|12102.76|12102.76|12102.76|12102.76|12102.76|12102.76|12102.76|0
1631615940000|2021-09-14 10:39:00|12101.75|12101.75|12101.34|12101.34|12101.75|12101.75|12101.34|12101.34|0
1631615970000|2021-09-14 10:39:30|12101.75|12101.75|12104.21|12104.21|12104.21|12104.21|12101.75|12101.75|0
1631615990000|2021-09-14 10:39:50|12102.98|12102.98|12102.55|12102.55|12102.98|12102.98|12102.55|12102.55|0
1631616010000|2021-09-14 10:40:10|12104.97|12104.97|12104.97|12104.97|12104.97|12104.97|12104.97|12104.97|0
1631616020000|2021-09-14 10:40:20|12105.14|12105.14|12105.31|12105.31|12105.31|12105.31|12105.14|12105.14|0
1631616060000|2021-09-14 10:41:00|12105.48|12105.48|12105.63|12105.63|12105.63|12105.63|12105.48|12105.48|0
1631616070000|2021-09-14 10:41:10|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|12106.63|0
1631616080000|2021-09-14 10:41:20|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|12106.99|0
1631616090000|2021-09-14 10:41:30|12107.16|12107.16|12107.86|12107.86|12107.86|12107.86|12107.16|12107.16|0
1631616100000|2021-09-14 10:41:40|12108.2|12108.2|12108.2|12108.2|12108.2|12108.2|12108.2|12108.2|0
1631616110000|2021-09-14 10:41:50|12109.2|12109.2|12109.44|12109.44|12109.44|12109.44|12109.2|12109.2|0
1631616140000|2021-09-14 10:42:20|12109.33|12109.33|12109.33|12109.33|12109.33|12109.33|12109.33|12109.33|0
1631616170000|2021-09-14 10:42:50|12110.15|12110.15|12110.49|12110.49|12110.49|12110.49|12110.15|12110.15|0
1631616180000|2021-09-14 10:43:00|12111.49|12111.49|12112.72|12112.72|12112.72|12112.72|12111.49|12111.49|0
1631616220000|2021-09-14 10:43:40|12112.56|12112.56|12112.39|12112.39|12112.56|12112.56|12112.39|12112.39|0
1631616230000|2021-09-14 10:43:50|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|12112.25|0
1631616240000|2021-09-14 10:44:00|12112.28|12112.28|12112.28|12112.28|12112.28|12112.28|12112.28|12112.28|0
1631616250000|2021-09-14 10:44:10|12113.29|12113.29|12113.02|12113.02|12113.29|12113.29|12113.02|12113.02|0
1631616270000|2021-09-14 10:44:30|12112.54|12112.54|12112.06|12112.06|12112.54|12112.54|12112.06|12112.06|0
1631616290000|2021-09-14 10:44:50|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|12112.3|0
1631616300000|2021-09-14 10:45:00|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|12112.65|0
1631616310000|2021-09-14 10:45:10|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|12112.39|0
1631616320000|2021-09-14 10:45:20|12111.38|12111.38|12111.38|12111.38|12111.38|12111.38|12111.38|12111.38|0
1631616340000|2021-09-14 10:45:40|12111.14|12111.14|12111.38|12111.38|12111.38|12111.38|12111.14|12111.14|0
1631616350000|2021-09-14 10:45:50|12111.6|12111.6|12111.4|12111.4|12111.6|12111.6|12111.16|12111.16|0
1631616360000|2021-09-14 10:46:00|12112.41|12112.41|12112.87|12112.87|12112.87|12112.87|12112.41|12112.41|0
1631616370000|2021-09-14 10:46:10|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|12112.83|0
1631616410000|2021-09-14 10:46:50|12112.61|12112.61|12112.61|12112.61|12112.61|12112.61|12112.61|12112.61|0
1631616420000|2021-09-14 10:47:00|12111.8|12111.8|12110.96|12110.96|12111.97|12111.97|12110.96|12110.96|0
1631616430000|2021-09-14 10:47:10|12110.61|12110.61|12110.61|12110.61|12110.61|12110.61|12110.61|12110.61|0
1631616490000|2021-09-14 10:48:10|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|12110.34|0
1631616500000|2021-09-14 10:48:20|12110.99|12110.99|12110.99|12110.99|12110.99|12110.99|12110.99|12110.99|0
1631616510000|2021-09-14 10:48:30|12111.2|12111.2|12111.24|12111.24|12111.42|12111.42|12111.2|12111.2|0
1631616540000|2021-09-14 10:49:00|12111.09|12111.09|12111.17|12111.17|12111.17|12111.17|12111.09|12111.09|0
1631616580000|2021-09-14 10:49:40|12111.38|12111.38|12111.14|12111.14|12111.38|12111.38|12111.14|12111.14|0
1631616600000|2021-09-14 10:50:00|12111.31|12111.31|12111.14|12111.14|12111.31|12111.31|12111.14|12111.14|0
1631616610000|2021-09-14 10:50:10|12111.58|12111.58|12111.65|12111.65|12111.65|12111.65|12111.58|12111.58|0
1631616620000|2021-09-14 10:50:20|12111.8|12111.8|12111.8|12111.8|12111.8|12111.8|12111.8|12111.8|0
1631616630000|2021-09-14 10:50:30|12112.16|12112.16|12112.16|12112.16|12112.16|12112.16|12112.16|12112.16|0
1631616660000|2021-09-14 10:51:00|12112.27|12112.27|12112.51|12112.51|12112.51|12112.51|12112.27|12112.27|0
1631616690000|2021-09-14 10:51:30|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|12111.28|0
1631616720000|2021-09-14 10:52:00|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|12110.85|0
1631616740000|2021-09-14 10:52:20|12111.08|12111.08|12111.08|12111.08|12111.08|12111.08|12111.08|12111.08|0
1631616770000|2021-09-14 10:52:50|12111.25|12111.25|12110.77|12110.77|12111.25|12111.25|12110.77|12110.77|0
1631616780000|2021-09-14 10:53:00|12110.53|12110.53|12110.12|12110.12|12110.53|12110.53|12110.12|12110.12|0
1631616800000|2021-09-14 10:53:20|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|12109.88|0
1631616840000|2021-09-14 10:54:00|12109.67|12109.67|12108.94|12108.94|12109.67|12109.67|12108.94|12108.94|0
1631616860000|2021-09-14 10:54:20|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|12108.83|0
1631616900000|2021-09-14 10:55:00|12108.79|12108.79|12110.8|12110.8|12110.8|12110.8|12108.79|12108.79|0
1631616910000|2021-09-14 10:55:10|12110.44|12110.44|12109.21|12109.21|12110.44|12110.44|12109.21|12109.21|0
1631616920000|2021-09-14 10:55:20|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|12110.44|0
1631616950000|2021-09-14 10:55:50|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|12110.96|0
1631616960000|2021-09-14 10:56:00|12110.72|12110.72|12110.01|12110.01|12110.72|12110.72|12110.01|12110.01|0
1631616970000|2021-09-14 10:56:10|12110.37|12110.37|12110.37|12110.37|12110.72|12110.72|12110.37|12110.37|0
1631617000000|2021-09-14 10:56:40|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|12108.36|0
1631617040000|2021-09-14 10:57:20|12108.49|12108.49|12109.49|12109.49|12109.49|12109.49|12108.49|12108.49|0
1631617060000|2021-09-14 10:57:40|12108.26|12108.26|12108.26|12108.26|12108.26|12108.26|12108.26|12108.26|0
1631617070000|2021-09-14 10:57:50|12108.67|12108.67|12108.67|12108.67|12108.67|12108.67|12108.67|12108.67|0
1631617080000|2021-09-14 10:58:00|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|12109.68|0
1631617090000|2021-09-14 10:58:10|12110.03|12110.03|12110.03|12110.03|12110.03|12110.03|12110.03|12110.03|0
1631617140000|2021-09-14 10:59:00|12110.2|12110.2|12110.92|12110.92|12110.92|12110.92|12110.2|12110.2|0
1631617150000|2021-09-14 10:59:10|12111.16|12111.16|12110.69|12110.69|12111.16|12111.16|12110.69|12110.69|0
1631617160000|2021-09-14 10:59:20|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|12111.16|0
1631617170000|2021-09-14 10:59:30|12110.99|12110.99|12110.99|12110.99|12110.99|12110.99|12110.99|12110.99|0
1631617200000|2021-09-14 11:00:00|12110.49|12110.49|12110.06|12110.06|12110.49|12110.49|12110.06|12110.06|0
1631617210000|2021-09-14 11:00:10|12109.82|12109.82|12109.82|12109.82|12109.82|12109.82|12109.82|12109.82|0
1631617240000|2021-09-14 11:00:40|12109.64|12109.64|12109.71|12109.71|12109.71|12109.71|12109.64|12109.64|0
1631617280000|2021-09-14 11:01:20|12109.98|12109.98|12109.83|12109.83|12109.98|12109.98|12109.83|12109.83|0
1631617290000|2021-09-14 11:01:30|12109.65|12109.65|12109.65|12109.65|12109.65|12109.65|12109.65|12109.65|0
1631617300000|2021-09-14 11:01:40|12108.64|12108.64|12108.64|12108.64|12108.64|12108.64|12108.64|12108.64|0
1631617320000|2021-09-14 11:02:00|12108.91|12108.91|12111.12|12111.12|12111.12|12111.12|12108.66|12108.66|0
1631617330000|2021-09-14 11:02:10|12110.11|12110.11|12108.58|12108.58|12110.11|12110.11|12108.58|12108.58|0
1631617340000|2021-09-14 11:02:20|12108.85|12108.85|12108.63|12108.63|12108.85|12108.85|12108.63|12108.63|0
1631617350000|2021-09-14 11:02:30|12108.49|12108.49|12108.41|12108.41|12108.49|12108.49|12108.41|12108.41|0
1631617360000|2021-09-14 11:02:40|12108.58|12108.58|12108.58|12108.58|12108.58|12108.58|12108.58|12108.58|0
1631617370000|2021-09-14 11:02:50|12108.99|12108.99|12109.16|12109.16|12109.16|12109.16|12108.99|12108.99|0
1631617390000|2021-09-14 11:03:10|12108.95|12108.95|12108.95|12108.95|12108.95|12108.95|12108.95|12108.95|0
1631617410000|2021-09-14 11:03:30|12108.78|12108.78|12108.37|12108.37|12108.78|12108.78|12108.37|12108.37|0
1631617430000|2021-09-14 11:03:50|12107.96|12107.96|12108.31|12108.31|12108.31|12108.31|12107.96|12107.96|0
1631617440000|2021-09-14 11:04:00|12108.67|12108.67|12109.08|12109.08|12109.08|12109.08|12108.67|12108.67|0
1631617460000|2021-09-14 11:04:20|12108.86|12108.86|12108.86|12108.86|12108.86|12108.86|12108.86|12108.86|0
1631617480000|2021-09-14 11:04:40|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|12109.1|0
1631617490000|2021-09-14 11:04:50|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|0
1631617500000|2021-09-14 11:05:00|12109.98|12109.98|12109.68|12109.68|12110.39|12110.39|12109.68|12109.68|0
1631617510000|2021-09-14 11:05:10|12110.04|12110.04|12111.04|12111.04|12111.04|12111.04|12110.04|12110.04|0
1631617530000|2021-09-14 11:05:30|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|12110.83|0
1631617570000|2021-09-14 11:06:10|12110.56|12110.56|12110.83|12110.83|12111.36|12111.36|12110.56|12110.56|0
1631617580000|2021-09-14 11:06:20|12110.59|12110.59|12111.39|12111.39|12111.39|12111.39|12110.59|12110.59|0
1631617600000|2021-09-14 11:06:40|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|12110.38|0
1631617610000|2021-09-14 11:06:50|12110.12|12110.12|12109.95|12109.95|12110.12|12110.12|12109.95|12109.95|0
1631617640000|2021-09-14 11:07:20|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|0
1631617690000|2021-09-14 11:08:10|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|12109.15|0
1631617700000|2021-09-14 11:08:20|12109.36|12109.36|12109.58|12109.58|12109.58|12109.58|12109.36|12109.36|0
1631617720000|2021-09-14 11:08:40|12109.36|12109.36|12108.93|12108.93|12109.36|12109.36|12108.93|12108.93|0
1631617740000|2021-09-14 11:09:00|12108.71|12108.71|12107.65|12107.65|12108.71|12108.71|12107.65|12107.65|0
1631617750000|2021-09-14 11:09:10|12105.42|12105.42|12105.2|12105.2|12105.42|12105.42|12104.19|12104.19|0
1631617770000|2021-09-14 11:09:30|12104.98|12104.98|12104.77|12104.77|12104.98|12104.98|12104.77|12104.77|0
1631617800000|2021-09-14 11:10:00|12104.5|12104.5|12104.14|12104.14|12104.5|12104.5|12104.14|12104.14|0
1631617810000|2021-09-14 11:10:10|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|12103.14|0
1631617820000|2021-09-14 11:10:20|12103.01|12103.01|12103.01|12103.01|12103.01|12103.01|12103.01|12103.01|0
1631617830000|2021-09-14 11:10:30|12102.65|12102.65|12100.64|12100.64|12102.65|12102.65|12100.64|12100.64|0
1631617870000|2021-09-14 11:11:10|12100.38|12100.38|12100.11|12100.11|12100.38|12100.38|12100.11|12100.11|0
1631617920000|2021-09-14 11:12:00|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|0
1631617950000|2021-09-14 11:12:30|12099.97|12099.97|12100.15|12100.15|12100.15|12100.15|12099.97|12099.97|0
1631617980000|2021-09-14 11:13:00|12099.8|12099.8|12098.26|12098.26|12099.8|12099.8|12097.83|12097.83|0
1631617990000|2021-09-14 11:13:10|12098.8|12098.8|12097.65|12097.65|12099.07|12099.07|12097.65|12097.65|0
1631618000000|2021-09-14 11:13:20|12097.3|12097.3|12097.13|12097.13|12097.3|12097.3|12097.13|12097.13|0
1631618010000|2021-09-14 11:13:30|12096.96|12096.96|12097.13|12097.13|12097.13|12097.13|12096.96|12096.96|0
1631618030000|2021-09-14 11:13:50|12096.12|12096.12|12096.29|12096.29|12096.29|12096.29|12096.12|12096.12|0
1631618040000|2021-09-14 11:14:00|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|12096.46|0
1631618050000|2021-09-14 11:14:10|12095.93|12095.93|12095.93|12095.93|12095.93|12095.93|12095.93|12095.93|0
1631618070000|2021-09-14 11:14:30|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|12096.34|0
1631618100000|2021-09-14 11:15:00|12096.18|12096.18|12096.18|12096.18|12096.18|12096.18|12096.18|12096.18|0
1631618120000|2021-09-14 11:15:20|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|12097.18|0
1631618150000|2021-09-14 11:15:50|12097.4|12097.4|12097.4|12097.4|12097.4|12097.4|12097.4|12097.4|0
1631618160000|2021-09-14 11:16:00|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|12096.99|0
1631618180000|2021-09-14 11:16:20|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|12096.52|0
1631618230000|2021-09-14 11:17:10|12096.12|12096.12|12096.12|12096.12|12096.12|12096.12|12096.12|12096.12|0
1631618240000|2021-09-14 11:17:20|12095.98|12095.98|12096.12|12096.12|12096.12|12096.12|12095.98|12095.98|0
1631618270000|2021-09-14 11:17:50|12096.93|12096.93|12096.93|12096.93|12097.94|12097.94|12096.93|12096.93|0
1631618280000|2021-09-14 11:18:00|12097.29|12097.29|12095.7|12095.7|12097.29|12097.29|12095.7|12095.7|0
1631618290000|2021-09-14 11:18:10|12095.92|12095.92|12096.72|12096.72|12096.72|12096.72|12095.92|12095.92|0
1631618300000|2021-09-14 11:18:20|12096.85|12096.85|12097.22|12097.22|12097.22|12097.22|12096.85|12096.85|0
1631618360000|2021-09-14 11:19:20|12097.35|12097.35|12097.35|12097.35|12097.35|12097.35|12097.35|12097.35|0
1631618380000|2021-09-14 11:19:40|12097.56|12097.56|12097.56|12097.56|12097.56|12097.56|12097.56|12097.56|0
1631618430000|2021-09-14 11:20:30|12099.57|12099.57|12099.57|12099.57|12099.57|12099.57|12099.57|12099.57|0
1631618450000|2021-09-14 11:20:50|12099.61|12099.61|12099.79|12099.79|12099.79|12099.79|12099.61|12099.61|0
1631618480000|2021-09-14 11:21:20|12099.69|12099.69|12099.82|12099.82|12099.82|12099.82|12099.69|12099.69|0
1631618500000|2021-09-14 11:21:40|12099.65|12099.65|12099.79|12099.79|12099.79|12099.79|12099.65|12099.65|0
1631618510000|2021-09-14 11:21:50|12099.84|12099.84|12099.84|12099.84|12099.84|12099.84|12099.84|12099.84|0
1631618540000|2021-09-14 11:22:20|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|0
1631618570000|2021-09-14 11:22:50|12100.09|12100.09|12100.09|12100.09|12100.09|12100.09|12100.09|12100.09|0
1631618580000|2021-09-14 11:23:00|12099.68|12099.68|12099.53|12099.53|12099.68|12099.68|12099.53|12099.53|0
1631618590000|2021-09-14 11:23:10|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|12099.31|0
1631618630000|2021-09-14 11:23:50|12099.55|12099.55|12099.55|12099.55|12099.55|12099.55|12099.55|12099.55|0
1631618640000|2021-09-14 11:24:00|12099.31|12099.31|12099.55|12099.55|12099.55|12099.55|12099.31|12099.31|0
1631618660000|2021-09-14 11:24:20|12099.79|12099.79|12099.34|12099.34|12099.79|12099.79|12099.34|12099.34|0
1631618680000|2021-09-14 11:24:40|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|12099.47|0
1631618690000|2021-09-14 11:24:50|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|12099.73|0
1631618710000|2021-09-14 11:25:10|12099.87|12099.87|12099.73|12099.73|12100.74|12100.74|12098.86|12098.86|0
1631618720000|2021-09-14 11:25:20|12100.54|12100.54|12100.27|12100.27|12100.54|12100.54|12100.27|12100.27|0
1631618730000|2021-09-14 11:25:30|12099.91|12099.91|12099.91|12099.91|12099.91|12099.91|12099.91|12099.91|0
1631618740000|2021-09-14 11:25:40|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|12100.62|0
1631618750000|2021-09-14 11:25:50|12100.36|12100.36|12100.89|12100.89|12100.89|12100.89|12100.36|12100.36|0
1631618760000|2021-09-14 11:26:00|12100.18|12100.18|12099.13|12099.13|12100.89|12100.89|12099.13|12099.13|0
1631618770000|2021-09-14 11:26:10|12098.86|12098.86|12098.24|12098.24|12098.86|12098.86|12098.24|12098.24|0
1631618810000|2021-09-14 11:26:50|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|12098.32|0
1631618820000|2021-09-14 11:27:00|12098.1|12098.1|12098.1|12098.1|12098.1|12098.1|12098.1|12098.1|0
1631618840000|2021-09-14 11:27:20|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|12098.34|0
1631618850000|2021-09-14 11:27:30|12098.26|12098.26|12098.3|12098.3|12098.3|12098.3|12098.26|12098.26|0
1631618870000|2021-09-14 11:27:50|12097.48|12097.48|12097.48|12097.48|12097.48|12097.48|12097.48|12097.48|0
1631618890000|2021-09-14 11:28:10|12097.58|12097.58|12097.58|12097.58|12097.58|12097.58|12097.58|12097.58|0
1631618910000|2021-09-14 11:28:30|12097.23|12097.23|12097.23|12097.23|12097.23|12097.23|12097.23|12097.23|0
1631618930000|2021-09-14 11:28:50|12096.8|12096.8|12094.34|12094.34|12096.8|12096.8|12094.34|12094.34|0
1631618940000|2021-09-14 11:29:00|12093.91|12093.91|12093.91|12093.91|12093.91|12093.91|12093.7|12093.7|0
1631618970000|2021-09-14 11:29:30|12093.7|12093.7|12091.24|12091.24|12093.7|12093.7|12091.24|12091.24|0
1631618990000|2021-09-14 11:29:50|12091.02|12091.02|12092.25|12092.25|12092.25|12092.25|12091.02|12091.02|0
1631619000000|2021-09-14 11:30:00|12093.48|12093.48|12093.25|12093.25|12093.48|12093.48|12093.25|12093.25|0
1631619030000|2021-09-14 11:30:30|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|12092.82|0
1631619080000|2021-09-14 11:31:20|12093.25|12093.25|12093.01|12093.01|12093.25|12093.25|12093.01|12093.01|0
1631619100000|2021-09-14 11:31:40|12092.47|12092.47|12092.9|12092.9|12092.9|12092.9|12092.47|12092.47|0
1631619110000|2021-09-14 11:31:50|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|0
1631619120000|2021-09-14 11:32:00|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|12093.34|0
1631619140000|2021-09-14 11:32:20|12093.12|12093.12|12094.13|12094.13|12094.13|12094.13|12093.12|12093.12|0
1631619180000|2021-09-14 11:33:00|12095.13|12095.13|12095.13|12095.13|12095.13|12095.13|12095.13|12095.13|0
1631619230000|2021-09-14 11:33:50|12094.13|12094.13|12094.13|12094.13|12094.13|12094.13|12093.94|12093.94|0
1631619280000|2021-09-14 11:34:40|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|12093.12|0
1631619340000|2021-09-14 11:35:40|12093.2|12093.2|12090.74|12090.74|12093.2|12093.2|12090.74|12090.74|0
1631619360000|2021-09-14 11:36:00|12090.38|12090.38|12090.38|12090.38|12090.38|12090.38|12090.38|12090.38|0
1631619390000|2021-09-14 11:36:30|12091.45|12091.45|12091.09|12091.09|12091.45|12091.45|12091.09|12091.09|0
1631619400000|2021-09-14 11:36:40|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|12091.45|0
1631619410000|2021-09-14 11:36:50|12091.23|12091.23|12091.23|12091.23|12091.23|12091.23|12091.23|12091.23|0
1631619470000|2021-09-14 11:37:50|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|12090.82|0
1631619480000|2021-09-14 11:38:00|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|12089.42|12089.42|0
1631619500000|2021-09-14 11:38:20|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|12088.59|0
1631619530000|2021-09-14 11:38:50|12088.67|12088.67|12088.58|12088.58|12088.75|12088.75|12088.58|12088.58|0
1631619540000|2021-09-14 11:39:00|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|12088.93|0
1631619620000|2021-09-14 11:40:20|12089.14|12089.14|12089|12089|12089.14|12089.14|12089|12089|0
1631619630000|2021-09-14 11:40:30|12088.65|12088.65|12088.65|12088.65|12088.65|12088.65|12088.65|12088.65|0
1631619660000|2021-09-14 11:41:00|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|12088.41|0
1631619710000|2021-09-14 11:41:50|12088.48|12088.48|12088.48|12088.48|12088.48|12088.48|12088.48|12088.48|0
1631619720000|2021-09-14 11:42:00|12088.32|12088.32|12089.56|12089.56|12089.56|12089.56|12088.16|12088.16|0
1631619730000|2021-09-14 11:42:10|12089.28|12089.28|12088.99|12088.99|12089.28|12089.28|12088.99|12088.99|0
1631619760000|2021-09-14 11:42:40|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|12088.72|0
1631619770000|2021-09-14 11:42:50|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|0
1631619780000|2021-09-14 11:43:00|12088.66|12088.66|12088.5|12088.5|12088.66|12088.66|12088.5|12088.5|0
1631619790000|2021-09-14 11:43:10|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|0
1631619830000|2021-09-14 11:43:50|12087.88|12087.88|12087.88|12087.88|12087.88|12087.88|12087.88|12087.88|0
1631619840000|2021-09-14 11:44:00|12088.09|12088.09|12087.92|12087.92|12088.09|12088.09|12087.92|12087.92|0
1631619850000|2021-09-14 11:44:10|12087.77|12087.77|12087.7|12087.7|12087.77|12087.77|12087.7|12087.7|0
1631619860000|2021-09-14 11:44:20|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|12086.7|0
1631619870000|2021-09-14 11:44:30|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|12086.96|0
1631619880000|2021-09-14 11:44:40|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|0
1631619890000|2021-09-14 11:44:50|12086.34|12086.34|12086.34|12086.34|12086.34|12086.34|12086.34|12086.34|0
1631619900000|2021-09-14 11:45:00|12086.3|12086.3|12085.99|12085.99|12086.3|12086.3|12085.99|12085.99|0
1631619910000|2021-09-14 11:45:10|12086.16|12086.16|12085.16|12085.16|12086.16|12086.16|12085.16|12085.16|0
1631619940000|2021-09-14 11:45:40|12085.51|12085.51|12085.51|12085.51|12085.51|12085.51|12085.51|12085.51|0
1631619960000|2021-09-14 11:46:00|12084.99|12084.99|12085.07|12085.07|12085.07|12085.07|12084.99|12084.99|0
1631619970000|2021-09-14 11:46:10|12085.14|12085.14|12085.18|12085.18|12085.18|12085.18|12085.14|12085.14|0
1631620060000|2021-09-14 11:47:40|12084.91|12084.91|12085.18|12085.18|12085.42|12085.42|12084.91|12084.91|0
1631620070000|2021-09-14 11:47:50|12084.94|12084.94|12085.52|12085.52|12085.52|12085.52|12084.94|12084.94|0
1631620140000|2021-09-14 11:49:00|12085.3|12085.3|12085.26|12085.26|12085.3|12085.3|12085.26|12085.26|0
1631620150000|2021-09-14 11:49:10|12085.02|12085.02|12085.02|12085.02|12085.02|12085.02|12085.02|12085.02|0
1631620160000|2021-09-14 11:49:20|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|0
1631620180000|2021-09-14 11:49:40|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|0
1631620190000|2021-09-14 11:49:50|12084.23|12084.23|12084.66|12084.66|12084.66|12084.66|12084.23|12084.23|0
1631620200000|2021-09-14 11:50:00|12084.44|12084.44|12084.59|12084.59|12084.96|12084.96|12084.44|12084.44|0
1631620210000|2021-09-14 11:50:10|12085.82|12085.82|12085.82|12085.82|12085.82|12085.82|12085.82|12085.82|0
1631620220000|2021-09-14 11:50:20|12086.38|12086.38|12086.07|12086.07|12086.38|12086.38|12086.07|12086.07|0
1631620230000|2021-09-14 11:50:30|12085.56|12085.56|12086.07|12086.07|12086.07|12086.07|12085.56|12085.56|0
1631620250000|2021-09-14 11:50:50|12085.56|12085.56|12084.52|12084.52|12085.56|12085.56|12084.52|12084.52|0
1631620260000|2021-09-14 11:51:00|12083.52|12083.52|12081.92|12081.92|12083.52|12083.52|12081.92|12081.92|0
1631620270000|2021-09-14 11:51:10|12081.75|12081.75|12082.5|12082.5|12082.5|12082.5|12081.75|12081.75|0
1631620280000|2021-09-14 11:51:20|12082.93|12082.93|12083.44|12083.44|12083.44|12083.44|12082.93|12082.93|0
1631620290000|2021-09-14 11:51:30|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|12082.93|0
1631620300000|2021-09-14 11:51:40|12083.93|12083.93|12083.93|12083.93|12083.93|12083.93|12083.93|12083.93|0
1631620310000|2021-09-14 11:51:50|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|12083.22|0
1631620370000|2021-09-14 11:52:50|12083.05|12083.05|12082.54|12082.54|12083.05|12083.05|12082.54|12082.54|0
1631620380000|2021-09-14 11:53:00|12082.9|12082.9|12082.49|12082.49|12082.9|12082.9|12082.49|12082.49|0
1631620390000|2021-09-14 11:53:10|12082.17|12082.17|12082.04|12082.04|12082.25|12082.25|12082.04|12082.04|0
1631620400000|2021-09-14 11:53:20|12079.58|12079.58|12078.57|12078.57|12079.58|12079.58|12077.34|12077.34|0
1631620410000|2021-09-14 11:53:30|12078.22|12078.22|12077.7|12077.7|12078.22|12078.22|12077.7|12077.7|0
1631620460000|2021-09-14 11:54:20|12077.92|12077.92|12078.55|12078.55|12078.79|12078.79|12077.92|12077.92|0
1631620470000|2021-09-14 11:54:30|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|0
1631620480000|2021-09-14 11:54:40|12078.47|12078.47|12078.47|12078.47|12078.47|12078.47|12078.47|12078.47|0
1631620490000|2021-09-14 11:54:50|12078.23|12078.23|12077.99|12077.99|12078.23|12078.23|12077.99|12077.99|0
1631620500000|2021-09-14 11:55:00|12077.75|12077.75|12078.23|12078.23|12078.23|12078.23|12077.75|12077.75|0
1631620510000|2021-09-14 11:55:10|12078.06|12078.06|12077.87|12077.87|12078.06|12078.06|12077.87|12077.87|0
1631620540000|2021-09-14 11:55:40|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|0
1631620560000|2021-09-14 11:56:00|12077.87|12077.87|12077.63|12077.63|12077.87|12077.87|12077.63|12077.63|0
1631620570000|2021-09-14 11:56:10|12077.76|12077.76|12077.76|12077.76|12077.9|12077.9|12077.76|12077.76|0
1631620600000|2021-09-14 11:56:40|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|0
1631620610000|2021-09-14 11:56:50|12078.28|12078.28|12078.28|12078.28|12078.28|12078.28|12078.28|12078.28|0
1631620620000|2021-09-14 11:57:00|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|0
1631620630000|2021-09-14 11:57:10|12078.35|12078.35|12078.35|12078.35|12078.35|12078.35|12078.35|12078.35|0
1631620640000|2021-09-14 11:57:20|12077.83|12077.83|12077.66|12077.66|12077.83|12077.83|12077.66|12077.66|0
1631620650000|2021-09-14 11:57:30|12077.79|12077.79|12077.03|12077.03|12077.92|12077.92|12076.86|12076.86|0
1631620670000|2021-09-14 11:57:50|12077.44|12077.44|12077.74|12077.74|12077.74|12077.74|12077.44|12077.44|0
1631620690000|2021-09-14 11:58:10|12077.91|12077.91|12078.21|12078.21|12078.43|12078.43|12077.91|12077.91|0
1631620710000|2021-09-14 11:58:30|12078.04|12078.04|12077.82|12077.82|12078.04|12078.04|12077.82|12077.82|0
1631620720000|2021-09-14 11:58:40|12078.86|12078.86|12079.07|12079.07|12079.37|12079.37|12078.86|12078.86|0
1631620730000|2021-09-14 11:58:50|12078.55|12078.55|12078.31|12078.31|12078.55|12078.55|12078.31|12078.31|0
1631620750000|2021-09-14 11:59:10|12078.58|12078.58|12079.81|12079.81|12079.81|12079.81|12078.58|12078.58|0
1631620760000|2021-09-14 11:59:20|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|12078.78|0
1631620790000|2021-09-14 11:59:50|12078.56|12078.56|12078.56|12078.56|12078.56|12078.56|12078.56|12078.56|0
1631620800000|2021-09-14 12:00:00|12078.39|12078.39|12076.92|12076.92|12078.39|12078.39|12076.75|12076.75|0
1631620810000|2021-09-14 12:00:10|12077.27|12077.27|12077.68|12077.68|12077.68|12077.68|12077.27|12077.27|0
1631620820000|2021-09-14 12:00:20|12077.16|12077.16|12077.16|12077.16|12077.16|12077.16|12077.16|12077.16|0
1631620840000|2021-09-14 12:00:40|12076.15|12076.15|12076.15|12076.15|12076.15|12076.15|12076.15|12076.15|0
1631620850000|2021-09-14 12:00:50|12076.37|12076.37|12076.37|12076.37|12076.37|12076.37|12076.37|12076.37|0
1631620860000|2021-09-14 12:01:00|12076.81|12076.81|12078.6|12078.6|12078.82|12078.82|12076.81|12076.81|0
1631620870000|2021-09-14 12:01:10|12077.59|12077.59|12079.01|12079.01|12079.01|12079.01|12077.59|12077.59|0
1631620880000|2021-09-14 12:01:20|12079.23|12079.23|12079.44|12079.44|12079.44|12079.44|12079.23|12079.23|0
1631620890000|2021-09-14 12:01:30|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|0
1631620900000|2021-09-14 12:01:40|12080.23|12080.23|12080.23|12080.23|12080.23|12080.23|12080.23|12080.23|0
1631620920000|2021-09-14 12:02:00|12079.99|12079.99|12080.4|12080.4|12080.4|12080.4|12079.99|12079.99|0
1631620960000|2021-09-14 12:02:40|12080.18|12080.18|12080.18|12080.18|12080.18|12080.18|12080.18|12080.18|0
1631620970000|2021-09-14 12:02:50|12080.59|12080.59|12080.76|12080.76|12080.76|12080.76|12080.59|12080.59|0
1631621000000|2021-09-14 12:03:20|12080.35|12080.35|12080.35|12080.35|12080.35|12080.35|12080.35|12080.35|0
1631621010000|2021-09-14 12:03:30|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|12080.87|0
1631621030000|2021-09-14 12:03:50|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|0
1631621050000|2021-09-14 12:04:10|12080.53|12080.53|12080.36|12080.36|12080.53|12080.53|12080.36|12080.36|0
1631621060000|2021-09-14 12:04:20|12080.51|12080.51|12080.85|12080.85|12080.85|12080.85|12080.51|12080.51|0
1631621080000|2021-09-14 12:04:40|12082.08|12082.08|12084.54|12084.54|12084.54|12084.54|12082.08|12082.08|0
1631621090000|2021-09-14 12:04:50|12084.78|12084.78|12085.14|12085.14|12085.14|12085.14|12084.78|12084.78|0
1631621100000|2021-09-14 12:05:00|12084.9|12084.9|12085.6|12085.6|12085.6|12085.6|12084.9|12084.9|0
1631621110000|2021-09-14 12:05:10|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|12086.11|0
1631621130000|2021-09-14 12:05:30|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|0
1631621140000|2021-09-14 12:05:40|12086.11|12086.11|12084.71|12084.71|12086.11|12086.11|12084.71|12084.71|0
1631621160000|2021-09-14 12:06:00|12084.79|12084.79|12084.2|12084.2|12084.79|12084.79|12084.2|12084.2|0
1631621170000|2021-09-14 12:06:10|12083.88|12083.88|12083.8|12083.8|12083.88|12083.88|12083.8|12083.8|0
1631621180000|2021-09-14 12:06:20|12083.72|12083.72|12083.55|12083.55|12083.72|12083.72|12083.55|12083.55|0
1631621220000|2021-09-14 12:07:00|12083.72|12083.72|12083.72|12083.72|12083.72|12083.72|12083.72|12083.72|0
1631621230000|2021-09-14 12:07:10|12082.72|12082.72|12082.72|12082.72|12082.72|12082.72|12082.72|12082.72|0
1631621240000|2021-09-14 12:07:20|12082.48|12082.48|12082.66|12082.66|12082.66|12082.66|12082.48|12082.48|0
1631621270000|2021-09-14 12:07:50|12083.07|12083.07|12083.24|12083.24|12083.24|12083.24|12083.07|12083.07|0
1631621280000|2021-09-14 12:08:00|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|0
1631621290000|2021-09-14 12:08:10|12082.35|12082.35|12081.34|12081.34|12082.35|12082.35|12081.34|12081.34|0
1631621300000|2021-09-14 12:08:20|12080.93|12080.93|12079.4|12079.4|12080.93|12080.93|12079.4|12079.4|0
1631621310000|2021-09-14 12:08:30|12079.57|12079.57|12079.57|12079.57|12079.57|12079.57|12079.57|12079.57|0
1631621320000|2021-09-14 12:08:40|12080.58|12080.58|12080.58|12080.58|12080.58|12080.58|12080.58|12080.58|0
1631621330000|2021-09-14 12:08:50|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|0
1631621340000|2021-09-14 12:09:00|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|0
1631621360000|2021-09-14 12:09:20|12079.7|12079.7|12079.7|12079.7|12079.7|12079.7|12079.7|12079.7|0
1631621390000|2021-09-14 12:09:50|12079.92|12079.92|12079.05|12079.05|12080.27|12080.27|12079.05|12079.05|0
1631621400000|2021-09-14 12:10:00|12078.81|12078.81|12078.81|12078.81|12078.81|12078.81|12078.81|12078.81|0
1631621410000|2021-09-14 12:10:10|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|12078.45|0
1631621420000|2021-09-14 12:10:20|12078.2|12078.2|12078.33|12078.33|12078.33|12078.33|12078.2|12078.2|0
1631621440000|2021-09-14 12:10:40|12078.55|12078.55|12078.55|12078.55|12078.55|12078.55|12078.55|12078.55|0
1631621450000|2021-09-14 12:10:50|12078.11|12078.11|12078.11|12078.11|12078.11|12078.11|12077.89|12077.89|0
1631621460000|2021-09-14 12:11:00|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|0
1631621470000|2021-09-14 12:11:10|12078.08|12078.08|12078.08|12078.08|12078.08|12078.08|12078.08|12078.08|0
1631621480000|2021-09-14 12:11:20|12077.87|12077.87|12077.72|12077.72|12077.87|12077.87|12077.72|12077.72|0
1631621490000|2021-09-14 12:11:30|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|0
1631621500000|2021-09-14 12:11:40|12076.94|12076.94|12076.53|12076.53|12076.94|12076.94|12076.53|12076.53|0
1631621520000|2021-09-14 12:12:00|12073.51|12073.51|12074.52|12074.52|12074.52|12074.52|12073.51|12073.51|0
1631621530000|2021-09-14 12:12:10|12074.28|12074.28|12074.28|12074.28|12074.28|12074.28|12074.28|12074.28|0
1631621540000|2021-09-14 12:12:20|12073.05|12073.05|12073.05|12073.05|12073.05|12073.05|12073.05|12073.05|0
1631621550000|2021-09-14 12:12:30|12073.29|12073.29|12073.29|12073.29|12073.29|12073.29|12073.29|12073.29|0
1631621570000|2021-09-14 12:12:50|12073.69|12073.69|12073.69|12073.69|12073.84|12073.84|12073.69|12073.69|0
1631621590000|2021-09-14 12:13:10|12073.84|12073.84|12073.69|12073.69|12073.84|12073.84|12073.69|12073.69|0
1631621620000|2021-09-14 12:13:40|12073.52|12073.52|12073.52|12073.52|12073.52|12073.52|12073.52|12073.52|0
1631621630000|2021-09-14 12:13:50|12073.74|12073.74|12073.74|12073.74|12073.74|12073.74|12073.74|12073.74|0
1631621640000|2021-09-14 12:14:00|12074.15|12074.15|12073.74|12073.74|12074.15|12074.15|12073.74|12073.74|0
1631621650000|2021-09-14 12:14:10|12074.74|12074.74|12073.74|12073.74|12074.74|12074.74|12073.74|12073.74|0
1631621710000|2021-09-14 12:15:10|12073.98|12073.98|12074.44|12074.44|12075.44|12075.44|12073.98|12073.98|0
1631621720000|2021-09-14 12:15:20|12074.58|12074.58|12074.44|12074.44|12074.58|12074.58|12074.44|12074.44|0
1631621730000|2021-09-14 12:15:30|12074.58|12074.58|12074.44|12074.44|12074.58|12074.58|12074.44|12074.44|0
1631621740000|2021-09-14 12:15:40|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|12074.08|0
1631621750000|2021-09-14 12:15:50|12073.87|12073.87|12073.87|12073.87|12073.87|12073.87|12073.87|12073.87|0
1631621770000|2021-09-14 12:16:10|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|12074.19|0
1631621790000|2021-09-14 12:16:30|12074.43|12074.43|12074.43|12074.43|12074.43|12074.43|12074.43|12074.43|0
1631621800000|2021-09-14 12:16:40|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|0
1631621820000|2021-09-14 12:17:00|12074.81|12074.81|12074.81|12074.81|12074.81|12074.81|12074.81|12074.81|0
1631621840000|2021-09-14 12:17:20|12074.98|12074.98|12073.98|12073.98|12075.13|12075.13|12073.98|12073.98|0
1631621870000|2021-09-14 12:17:50|12074.15|12074.15|12074.73|12074.73|12074.73|12074.73|12074.15|12074.15|0
1631621890000|2021-09-14 12:18:10|12074.56|12074.56|12074.56|12074.56|12074.56|12074.56|12074.56|12074.56|0
1631621900000|2021-09-14 12:18:20|12075.56|12075.56|12076.57|12076.57|12076.57|12076.57|12075.56|12075.56|0
1631621930000|2021-09-14 12:18:50|12076.4|12076.4|12076.4|12076.4|12076.4|12076.4|12076.4|12076.4|0
1631621970000|2021-09-14 12:19:30|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|12076.57|0
1631622010000|2021-09-14 12:20:10|12076.4|12076.4|12076.4|12076.4|12076.4|12076.4|12076.4|12076.4|0
1631622030000|2021-09-14 12:20:30|12076.13|12076.13|12076.13|12076.13|12076.13|12076.13|12076.13|12076.13|0
1631622040000|2021-09-14 12:20:40|12077.14|12077.14|12078.14|12078.14|12078.14|12078.14|12077.14|12077.14|0
1631622060000|2021-09-14 12:21:00|12078.29|12078.29|12079.18|12079.18|12079.18|12079.18|12078.14|12078.14|0
1631622110000|2021-09-14 12:21:50|12080.18|12080.18|12080.42|12080.42|12080.42|12080.42|12080.18|12080.18|0
1631622140000|2021-09-14 12:22:20|12080.55|12080.55|12080.63|12080.63|12080.63|12080.63|12080.55|12080.55|0
1631622160000|2021-09-14 12:22:40|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|12080.22|0
1631622180000|2021-09-14 12:23:00|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|12079.98|0
1631622190000|2021-09-14 12:23:10|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|12081.21|0
1631622210000|2021-09-14 12:23:30|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|0
1631622260000|2021-09-14 12:24:20|12082.05|12082.05|12082.4|12082.4|12082.4|12082.4|12082.05|12082.05|0
1631622280000|2021-09-14 12:24:40|12082.27|12082.27|12082.27|12082.27|12082.27|12082.27|12082.27|12082.27|0
1631622290000|2021-09-14 12:24:50|12082.41|12082.41|12081.04|12081.04|12082.41|12082.41|12081.04|12081.04|0
1631622300000|2021-09-14 12:25:00|12080.77|12080.77|12080.77|12080.77|12080.77|12080.77|12080.77|12080.77|0
1631622310000|2021-09-14 12:25:10|12081.13|12081.13|12081.34|12081.34|12081.34|12081.34|12081.13|12081.13|0
1631622320000|2021-09-14 12:25:20|12080.99|12080.99|12080.99|12080.99|12080.99|12080.99|12080.99|12080.99|0
1631622330000|2021-09-14 12:25:30|12081.16|12081.16|12080.99|12080.99|12081.16|12081.16|12080.99|12080.99|0
1631622340000|2021-09-14 12:25:40|12082|12082|12082|12082|12082|12082|12082|12082|0
1631622350000|2021-09-14 12:25:50|12082.22|12082.22|12083.22|12083.22|12083.22|12083.22|12082.22|12082.22|0
1631622370000|2021-09-14 12:26:10|12083.31|12083.31|12082.9|12082.9|12083.31|12083.31|12082.9|12082.9|0
1631622390000|2021-09-14 12:26:30|12082.6|12082.6|12082.6|12082.6|12082.81|12082.81|12082.6|12082.6|0
1631622410000|2021-09-14 12:26:50|12083.83|12083.83|12083.83|12083.83|12083.83|12083.83|12083.83|12083.83|0
1631622420000|2021-09-14 12:27:00|12084.24|12084.24|12084.24|12084.24|12084.24|12084.24|12084.24|12084.24|0
1631622430000|2021-09-14 12:27:10|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|0
1631622460000|2021-09-14 12:27:40|12084.78|12084.78|12085.13|12085.13|12085.13|12085.13|12084.78|12084.78|0
1631622470000|2021-09-14 12:27:50|12085.54|12085.54|12085.71|12085.71|12085.71|12085.71|12085.54|12085.54|0
1631622510000|2021-09-14 12:28:30|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|12085.79|0
1631622530000|2021-09-14 12:28:50|12084.79|12084.79|12086.02|12086.02|12086.02|12086.02|12084.79|12084.79|0
1631622550000|2021-09-14 12:29:10|12086.17|12086.17|12085.99|12085.99|12086.25|12086.25|12085.99|12085.99|0
1631622560000|2021-09-14 12:29:20|12085.91|12085.91|12084.89|12084.89|12086.12|12086.12|12084.89|12084.89|0
1631622570000|2021-09-14 12:29:30|12084.72|12084.72|12084.21|12084.21|12084.72|12084.72|12084.21|12084.21|0
1631622580000|2021-09-14 12:29:40|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|0
1631622590000|2021-09-14 12:29:50|12083.7|12083.7|12083.84|12083.84|12083.94|12083.94|12083.53|12083.53|0
1631622600000|2021-09-14 12:30:00|12083.89|12083.89|12090.16|12090.16|12090.16|12090.16|12083.89|12083.89|0
1631622610000|2021-09-14 12:30:10|12091.16|12091.16|12096.04|12096.04|12096.45|12096.45|12091.16|12091.16|0
1631622620000|2021-09-14 12:30:20|12095.8|12095.8|12095.36|12095.36|12095.8|12095.8|12095.15|12095.15|0
1631622630000|2021-09-14 12:30:30|12095.15|12095.15|12095.53|12095.53|12095.53|12095.53|12095.15|12095.15|0
1631622640000|2021-09-14 12:30:40|12095.71|12095.71|12099.79|12099.79|12099.79|12099.79|12095.71|12095.71|0
1631622650000|2021-09-14 12:30:50|12100.31|12100.31|12100.31|12100.31|12100.31|12100.31|12100.31|12100.31|0
1631622660000|2021-09-14 12:31:00|12100.09|12100.09|12105.22|12105.22|12105.22|12105.22|12100.09|12100.09|0
1631622670000|2021-09-14 12:31:10|12105.14|12105.14|12105.69|12105.69|12105.96|12105.96|12105.14|12105.14|0
1631622680000|2021-09-14 12:31:20|12105.55|12105.55|12103.32|12103.32|12105.75|12105.75|12103.32|12103.32|0
1631622700000|2021-09-14 12:31:40|12103.08|12103.08|12100.93|12100.93|12103.08|12103.08|12100.72|12100.72|0
1631622720000|2021-09-14 12:32:00|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|12101.17|0
1631622730000|2021-09-14 12:32:10|12100.82|12100.82|12100.82|12100.82|12100.82|12100.82|12100.82|12100.82|0
1631622740000|2021-09-14 12:32:20|12102.05|12102.05|12103.93|12103.93|12103.93|12103.93|12102.05|12102.05|0
1631622760000|2021-09-14 12:32:40|12104.93|12104.93|12103.87|12103.87|12105.1|12105.1|12103.87|12103.87|0
1631622770000|2021-09-14 12:32:50|12102.87|12102.87|12101.86|12101.86|12102.87|12102.87|12101.86|12101.86|0
1631622780000|2021-09-14 12:33:00|12101.45|12101.45|12100.83|12100.83|12101.45|12101.45|12100.83|12100.83|0
1631622790000|2021-09-14 12:33:10|12100.62|12100.62|12100.4|12100.4|12100.62|12100.62|12100.18|12100.18|0
1631622800000|2021-09-14 12:33:20|12100.54|12100.54|12100.4|12100.4|12100.54|12100.54|12100.4|12100.4|0
1631622810000|2021-09-14 12:33:30|12100.54|12100.54|12100.62|12100.62|12100.62|12100.62|12100.4|12100.4|0
1631622820000|2021-09-14 12:33:40|12101.02|12101.02|12103.44|12103.44|12103.59|12103.59|12101.02|12101.02|0
1631622830000|2021-09-14 12:33:50|12103.59|12103.59|12103.44|12103.44|12103.59|12103.59|12103.44|12103.44|0
1631622840000|2021-09-14 12:34:00|12104.45|12104.45|12103.43|12103.43|12104.66|12104.66|12103.43|12103.43|0
1631622850000|2021-09-14 12:34:10|12103.7|12103.7|12105.74|12105.74|12105.74|12105.74|12103.7|12103.7|0
1631622860000|2021-09-14 12:34:20|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|12105.53|0
1631622870000|2021-09-14 12:34:30|12105.74|12105.74|12105.49|12105.49|12105.74|12105.74|12105.49|12105.49|0
1631622890000|2021-09-14 12:34:50|12105.25|12105.25|12104.82|12104.82|12105.25|12105.25|12104.82|12104.82|0
1631622900000|2021-09-14 12:35:00|12104.65|12104.65|12105.57|12105.57|12105.57|12105.57|12104.65|12104.65|0
1631622920000|2021-09-14 12:35:20|12106.8|12106.8|12107.23|12107.23|12107.23|12107.23|12106.8|12106.8|0
1631622930000|2021-09-14 12:35:30|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|12107.02|0
1631622940000|2021-09-14 12:35:40|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|12106.66|0
1631622950000|2021-09-14 12:35:50|12106.15|12106.15|12106.99|12106.99|12106.99|12106.99|12106.15|12106.15|0
1631622960000|2021-09-14 12:36:00|12107.5|12107.5|12107.33|12107.33|12107.5|12107.5|12107.33|12107.33|0
1631622970000|2021-09-14 12:36:10|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|12109.34|0
1631622980000|2021-09-14 12:36:20|12109.75|12109.75|12110.73|12110.73|12110.73|12110.73|12109.57|12109.57|0
1631622990000|2021-09-14 12:36:30|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|12111.73|0
1631623000000|2021-09-14 12:36:40|12110.5|12110.5|12108.7|12108.7|12110.94|12110.94|12108.7|12108.7|0
1631623020000|2021-09-14 12:37:00|12108.91|12108.91|12108.91|12108.91|12108.91|12108.91|12108.91|12108.91|0
1631623030000|2021-09-14 12:37:10|12109.26|12109.26|12108.91|12108.91|12109.26|12109.26|12108.91|12108.91|0
1631623040000|2021-09-14 12:37:20|12109.06|12109.06|12109.06|12109.06|12109.2|12109.2|12109.06|12109.06|0
1631623050000|2021-09-14 12:37:30|12109.36|12109.36|12109.42|12109.42|12109.42|12109.42|12109.36|12109.36|0
1631623060000|2021-09-14 12:37:40|12108.41|12108.41|12108.71|12108.71|12109.12|12109.12|12108.41|12108.41|0
1631623070000|2021-09-14 12:37:50|12108.81|12108.81|12107.75|12107.75|12108.81|12108.81|12107.58|12107.58|0
1631623110000|2021-09-14 12:38:30|12108.16|12108.16|12109.28|12109.28|12109.28|12109.28|12108.16|12108.16|0
1631623120000|2021-09-14 12:38:40|12108.96|12108.96|12108.96|12108.96|12108.96|12108.96|12108.96|12108.96|0
1631623170000|2021-09-14 12:39:30|12107.6|12107.6|12108.61|12108.61|12108.61|12108.61|12107.6|12107.6|0
1631623190000|2021-09-14 12:39:50|12108.56|12108.56|12108.51|12108.51|12108.56|12108.56|12108.51|12108.51|0
1631623210000|2021-09-14 12:40:10|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|12109.51|0
1631623220000|2021-09-14 12:40:20|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|12109.27|0
1631623270000|2021-09-14 12:41:10|12109.59|12109.59|12109.59|12109.59|12109.59|12109.59|12109.59|12109.59|0
1631623290000|2021-09-14 12:41:30|12109.08|12109.08|12109.08|12109.08|12109.08|12109.08|12109.08|12109.08|0
1631623300000|2021-09-14 12:41:40|12107.85|12107.85|12107.85|12107.85|12107.85|12107.85|12107.85|12107.85|0
1631623320000|2021-09-14 12:42:00|12107.44|12107.44|12107.2|12107.2|12107.44|12107.44|12107.2|12107.2|0
1631623330000|2021-09-14 12:42:10|12106.85|12106.85|12106.85|12106.85|12106.85|12106.85|12106.85|12106.85|0
1631623340000|2021-09-14 12:42:20|12105.62|12105.62|12105.62|12105.62|12105.62|12105.62|12105.62|12105.62|0
1631623370000|2021-09-14 12:42:50|12106.44|12106.44|12106.61|12106.61|12106.61|12106.61|12106.37|12106.37|0
1631623380000|2021-09-14 12:43:00|12106.37|12106.37|12106.37|12106.37|12106.37|12106.37|12106.37|12106.37|0
1631623390000|2021-09-14 12:43:10|12106.61|12106.61|12106.61|12106.61|12106.61|12106.61|12106.61|12106.61|0
1631623400000|2021-09-14 12:43:20|12104.6|12104.6|12104.14|12104.14|12104.6|12104.6|12104.14|12104.14|0
1631623410000|2021-09-14 12:43:30|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|12103.93|0
1631623420000|2021-09-14 12:43:40|12104.15|12104.15|12104.15|12104.15|12104.15|12104.15|12104.15|12104.15|0
1631623440000|2021-09-14 12:44:00|12104|12104|12105.21|12105.21|12105.21|12105.21|12103.98|12103.98|0
1631623460000|2021-09-14 12:44:20|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|12103.98|0
1631623470000|2021-09-14 12:44:30|12104.99|12104.99|12105.34|12105.34|12105.34|12105.34|12104.99|12104.99|0
1631623500000|2021-09-14 12:45:00|12105.58|12105.58|12105.58|12105.58|12105.58|12105.58|12105.58|12105.58|0
1631623510000|2021-09-14 12:45:10|12105.23|12105.23|12105.47|12105.47|12105.47|12105.47|12105.23|12105.23|0
1631623540000|2021-09-14 12:45:40|12105.18|12105.18|12105.3|12105.3|12105.47|12105.47|12105.18|12105.18|0
1631623550000|2021-09-14 12:45:50|12105.13|12105.13|12105.48|12105.48|12105.48|12105.48|12105.13|12105.13|0
1631623570000|2021-09-14 12:46:10|12106|12106|12106|12106|12106|12106|12106|12106|0
1631623580000|2021-09-14 12:46:20|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|0
1631623600000|2021-09-14 12:46:40|12105.75|12105.75|12105.75|12105.75|12105.75|12105.75|12105.75|12105.75|0
1631623610000|2021-09-14 12:46:50|12105.58|12105.58|12105.63|12105.63|12105.83|12105.83|12105.58|12105.58|0
1631623630000|2021-09-14 12:47:10|12104.4|12104.4|12101.21|12101.21|12104.4|12104.4|12101.21|12101.21|0
1631623650000|2021-09-14 12:47:30|12100.95|12100.95|12100.95|12100.95|12100.95|12100.95|12100.95|12100.95|0
1631623660000|2021-09-14 12:47:40|12100.71|12100.71|12100.44|12100.44|12100.87|12100.87|12100.44|12100.44|0
1631623670000|2021-09-14 12:47:50|12100.03|12100.03|12100.78|12100.78|12100.78|12100.78|12100.03|12100.03|0
1631623680000|2021-09-14 12:48:00|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|12100.3|0
1631623690000|2021-09-14 12:48:10|12099.96|12099.96|12099.96|12099.96|12099.96|12099.96|12099.96|12099.96|0
1631623700000|2021-09-14 12:48:20|12100.2|12100.2|12100.47|12100.47|12100.47|12100.47|12100.2|12100.2|0
1631623730000|2021-09-14 12:48:50|12100.25|12100.25|12099.02|12099.02|12100.25|12100.25|12099.02|12099.02|0
1631623760000|2021-09-14 12:49:20|12098.67|12098.67|12098.67|12098.67|12098.67|12098.67|12097.66|12097.66|0
1631623780000|2021-09-14 12:49:40|12098.38|12098.38|12099.61|12099.61|12099.61|12099.61|12098.38|12098.38|0
1631623830000|2021-09-14 12:50:30|12099.97|12099.97|12100.32|12100.32|12100.32|12100.32|12099.97|12099.97|0
1631623840000|2021-09-14 12:50:40|12100.59|12100.59|12100.35|12100.35|12100.59|12100.59|12100.32|12100.32|0
1631623850000|2021-09-14 12:50:50|12100.18|12100.18|12100.18|12100.18|12100.18|12100.18|12100.18|12100.18|0
1631623860000|2021-09-14 12:51:00|12097.72|12097.72|12097.64|12097.64|12097.72|12097.72|12097.48|12097.48|0
1631623880000|2021-09-14 12:51:20|12097.99|12097.99|12097.97|12097.97|12098.14|12098.14|12097.97|12097.97|0
1631623890000|2021-09-14 12:51:30|12097.89|12097.89|12097.97|12097.97|12097.97|12097.97|12097.89|12097.89|0
1631623900000|2021-09-14 12:51:40|12098.05|12098.05|12098.29|12098.29|12098.29|12098.29|12098.05|12098.05|0
1631623910000|2021-09-14 12:51:50|12098.7|12098.7|12098.7|12098.7|12098.7|12098.7|12098.7|12098.7|0
1631623920000|2021-09-14 12:52:00|12101.16|12101.16|12099.93|12099.93|12101.16|12101.16|12099.93|12099.93|0
1631623930000|2021-09-14 12:52:10|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|0
1631623940000|2021-09-14 12:52:20|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|12099.76|0
1631623970000|2021-09-14 12:52:50|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|12100.17|0
1631623990000|2021-09-14 12:53:10|12100.33|12100.33|12101.55|12101.55|12101.55|12101.55|12100.33|12100.33|0
1631624000000|2021-09-14 12:53:20|12101.14|12101.14|12100.73|12100.73|12101.14|12101.14|12100.73|12100.73|0
1631624020000|2021-09-14 12:53:40|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|12100.89|0
1631624040000|2021-09-14 12:54:00|12100.18|12100.18|12099.77|12099.77|12100.18|12100.18|12099.77|12099.77|0
1631624050000|2021-09-14 12:54:10|12100.02|12100.02|12100.02|12100.02|12100.02|12100.02|12100.02|12100.02|0
1631624060000|2021-09-14 12:54:20|12099.77|12099.77|12098.66|12098.66|12099.77|12099.77|12097.3|12097.3|0
1631624070000|2021-09-14 12:54:30|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|12099.66|0
1631624080000|2021-09-14 12:54:40|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|0
1631624090000|2021-09-14 12:54:50|12099.66|12099.66|12098.13|12098.13|12099.66|12099.66|12098.13|12098.13|0
1631624100000|2021-09-14 12:55:00|12098.34|12098.34|12098.18|12098.18|12098.34|12098.34|12098.18|12098.18|0
1631624120000|2021-09-14 12:55:20|12098.59|12098.59|12098.33|12098.33|12098.59|12098.59|12098.33|12098.33|0
1631624130000|2021-09-14 12:55:30|12098.49|12098.49|12098.65|12098.65|12098.65|12098.65|12098.49|12098.49|0
1631624160000|2021-09-14 12:56:00|12098.36|12098.36|12098.43|12098.43|12098.65|12098.65|12098.36|12098.36|0
1631624180000|2021-09-14 12:56:20|12098.26|12098.26|12098.26|12098.26|12098.26|12098.26|12098.26|12098.26|0
1631624220000|2021-09-14 12:57:00|12098.18|12098.18|12098.18|12098.18|12098.18|12098.18|12098.18|12098.18|0
1631624270000|2021-09-14 12:57:50|12098.59|12098.59|12096.93|12096.93|12098.59|12098.59|12096.93|12096.93|0
1631624280000|2021-09-14 12:58:00|12095.92|12095.92|12095.57|12095.57|12095.92|12095.92|12095.57|12095.57|0
1631624290000|2021-09-14 12:58:10|12094.34|12094.34|12094.12|12094.12|12094.34|12094.34|12094.12|12094.12|0
1631624300000|2021-09-14 12:58:20|12093.12|12093.12|12092.69|12092.69|12093.12|12093.12|12092.69|12092.69|0
1631624310000|2021-09-14 12:58:30|12090.68|12090.68|12090.76|12090.76|12090.76|12090.76|12090.68|12090.68|0
1631624340000|2021-09-14 12:59:00|12089.94|12089.94|12089.32|12089.32|12089.94|12089.94|12089.32|12089.32|0
1631624360000|2021-09-14 12:59:20|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|12088.89|0
1631624370000|2021-09-14 12:59:30|12089.89|12089.89|12089.37|12089.37|12089.89|12089.89|12089.37|12089.37|0
1631624380000|2021-09-14 12:59:40|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|12089.2|0
1631624430000|2021-09-14 13:00:30|12090.21|12090.21|12091.21|12091.21|12091.21|12091.21|12090.21|12090.21|0
1631624440000|2021-09-14 13:00:40|12091.04|12091.04|12091.88|12091.88|12092.05|12092.05|12091.04|12091.04|0
1631624450000|2021-09-14 13:00:50|12092.88|12092.88|12093.21|12093.21|12093.21|12093.21|12092.88|12092.88|0
1631624460000|2021-09-14 13:01:00|12093.62|12093.62|12096.49|12096.49|12096.49|12096.49|12093.62|12093.62|0
1631624480000|2021-09-14 13:01:20|12096.32|12096.32|12094.87|12094.87|12096.32|12096.32|12094.87|12094.87|0
1631624520000|2021-09-14 13:02:00|12093.64|12093.64|12093.64|12093.64|12093.64|12093.64|12093.64|12093.64|0
1631624530000|2021-09-14 13:02:10|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|12093.85|0
1631624540000|2021-09-14 13:02:20|12094.21|12094.21|12094.21|12094.21|12094.21|12094.21|12094.21|12094.21|0
1631624550000|2021-09-14 13:02:30|12093.87|12093.87|12093.87|12093.87|12093.87|12093.87|12093.87|12093.87|0
1631624560000|2021-09-14 13:02:40|12094.11|12094.11|12094.11|12094.11|12094.11|12094.11|12094.11|12094.11|0
1631624570000|2021-09-14 13:02:50|12094.16|12094.16|12094.92|12094.92|12094.92|12094.92|12094.16|12094.16|0
1631624580000|2021-09-14 13:03:00|12094.74|12094.74|12094.39|12094.39|12094.74|12094.74|12094.39|12094.39|0
1631624590000|2021-09-14 13:03:10|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|12094.44|0
1631624620000|2021-09-14 13:03:40|12094.22|12094.22|12095.26|12095.26|12095.69|12095.69|12094.22|12094.22|0
1631624630000|2021-09-14 13:03:50|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|12095.78|0
1631624640000|2021-09-14 13:04:00|12095.95|12095.95|12095.72|12095.72|12097.17|12097.17|12095.51|12095.51|0
1631624650000|2021-09-14 13:04:10|12095.89|12095.89|12096.71|12096.71|12096.71|12096.71|12095.89|12095.89|0
1631624660000|2021-09-14 13:04:20|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|12096.19|0
1631624670000|2021-09-14 13:04:30|12096.02|12096.02|12096.02|12096.02|12096.02|12096.02|12096.02|12096.02|0
1631624680000|2021-09-14 13:04:40|12095.85|12095.85|12095.85|12095.85|12095.85|12095.85|12095.85|12095.85|0
1631624700000|2021-09-14 13:05:00|12095.61|12095.61|12095.61|12095.61|12095.61|12095.61|12095.61|12095.61|0
1631624710000|2021-09-14 13:05:10|12095.83|12095.83|12095.83|12095.83|12095.83|12095.83|12095.83|12095.83|0
1631624760000|2021-09-14 13:06:00|12097.06|12097.06|12097.06|12097.06|12097.06|12097.06|12097.06|12097.06|0
1631624780000|2021-09-14 13:06:20|12097.57|12097.57|12097.57|12097.57|12097.57|12097.57|12097.57|12097.57|0
1631624790000|2021-09-14 13:06:30|12097.39|12097.39|12097.9|12097.9|12097.9|12097.9|12097.39|12097.39|0
1631624800000|2021-09-14 13:06:40|12097.39|12097.39|12097.39|12097.39|12097.39|12097.39|12097.39|12097.39|0
1631624820000|2021-09-14 13:07:00|12097.12|12097.12|12097.12|12097.12|12097.12|12097.12|12097.12|12097.12|0
1631624830000|2021-09-14 13:07:10|12098.12|12098.12|12098.34|12098.34|12098.34|12098.34|12098.12|12098.12|0
1631624840000|2021-09-14 13:07:20|12097.17|12097.17|12100.62|12100.62|12100.62|12100.62|12097.17|12097.17|0
1631624850000|2021-09-14 13:07:30|12100.97|12100.97|12101.5|12101.5|12101.5|12101.5|12100.97|12100.97|0
1631624860000|2021-09-14 13:07:40|12101.71|12101.71|12101.71|12101.71|12101.71|12101.71|12101.71|12101.71|0
1631624870000|2021-09-14 13:07:50|12102.12|12102.12|12102.34|12102.34|12102.34|12102.34|12102.12|12102.12|0
1631624880000|2021-09-14 13:08:00|12101.52|12101.52|12101.45|12101.45|12101.52|12101.52|12101.18|12101.18|0
1631624900000|2021-09-14 13:08:20|12099.43|12099.43|12098.2|12098.2|12099.43|12099.43|12098.2|12098.2|0
1631624910000|2021-09-14 13:08:30|12099.21|12099.21|12099.21|12099.21|12099.21|12099.21|12099.21|12099.21|0
1631624920000|2021-09-14 13:08:40|12097.98|12097.98|12097.98|12097.98|12097.98|12097.98|12097.98|12097.98|0
1631624940000|2021-09-14 13:09:00|12097.9|12097.9|12097.98|12097.98|12097.98|12097.98|12097.9|12097.9|0
1631624950000|2021-09-14 13:09:10|12099.06|12099.06|12098.71|12098.71|12099.06|12099.06|12098.71|12098.71|0
1631624960000|2021-09-14 13:09:20|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|12097.7|0
1631624980000|2021-09-14 13:09:40|12098.93|12098.93|12098.8|12098.8|12098.93|12098.93|12098.8|12098.8|0
1631624990000|2021-09-14 13:09:50|12098.93|12098.93|12099.1|12099.1|12099.1|12099.1|12098.93|12098.93|0
1631625000000|2021-09-14 13:10:00|12099.37|12099.37|12099.37|12099.37|12099.37|12099.37|12099.37|12099.37|0
1631625040000|2021-09-14 13:10:40|12099.58|12099.58|12100.09|12100.09|12100.09|12100.09|12099.58|12099.58|0
1631625070000|2021-09-14 13:11:10|12100.01|12100.01|12100.25|12100.25|12100.25|12100.25|12100.01|12100.01|0
1631625080000|2021-09-14 13:11:20|12100.08|12100.08|12099.43|12099.43|12100.08|12100.08|12099.43|12099.43|0
1631625090000|2021-09-14 13:11:30|12099.65|12099.65|12099.27|12099.27|12099.65|12099.65|12099.27|12099.27|0
1631625100000|2021-09-14 13:11:40|12099.62|12099.62|12100.03|12100.03|12100.03|12100.03|12099.62|12099.62|0
1631625110000|2021-09-14 13:11:50|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|0
1631625130000|2021-09-14 13:12:10|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|0
1631625160000|2021-09-14 13:12:40|12099.56|12099.56|12100.38|12100.38|12100.38|12100.38|12099.15|12099.15|0
1631625170000|2021-09-14 13:12:50|12100.79|12100.79|12101.13|12101.13|12101.13|12101.13|12100.79|12100.79|0
1631625180000|2021-09-14 13:13:00|12101.17|12101.17|12101.51|12101.51|12101.51|12101.51|12101.17|12101.17|0
1631625190000|2021-09-14 13:13:10|12101.78|12101.78|12102.02|12102.02|12102.02|12102.02|12101.78|12101.78|0
1631625210000|2021-09-14 13:13:30|12102.17|12102.17|12102.41|12102.41|12102.41|12102.41|12102.17|12102.17|0
1631625220000|2021-09-14 13:13:40|12102.93|12102.93|12103.44|12103.44|12103.44|12103.44|12102.93|12102.93|0
1631625230000|2021-09-14 13:13:50|12102.93|12102.93|12102.93|12102.93|12102.93|12102.93|12102.93|12102.93|0
1631625240000|2021-09-14 13:14:00|12102.69|12102.69|12102.23|12102.23|12102.69|12102.69|12102.23|12102.23|0
1631625250000|2021-09-14 13:14:10|12101|12101|12103.46|12103.46|12103.46|12103.46|12101|12101|0
1631625260000|2021-09-14 13:14:20|12103.68|12103.68|12103.38|12103.38|12103.68|12103.68|12103.16|12103.16|0
1631625270000|2021-09-14 13:14:30|12103.57|12103.57|12103.36|12103.36|12103.6|12103.6|12103.36|12103.36|0
1631625320000|2021-09-14 13:15:20|12103.88|12103.88|12103.88|12103.88|12103.88|12103.88|12103.88|12103.88|0
1631625330000|2021-09-14 13:15:30|12103.36|12103.36|12102.95|12102.95|12103.36|12103.36|12102.95|12102.95|0
1631625350000|2021-09-14 13:15:50|12102.54|12102.54|12102.54|12102.54|12102.54|12102.54|12102.54|12102.54|0
1631625360000|2021-09-14 13:16:00|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|12102.2|0
1631625380000|2021-09-14 13:16:20|12101.86|12101.86|12101.86|12101.86|12101.86|12101.86|12101.86|12101.86|0
1631625390000|2021-09-14 13:16:30|12102.08|12102.08|12102.08|12102.08|12102.08|12102.08|12102.08|12102.08|0
1631625420000|2021-09-14 13:17:00|12102|12102|12101.92|12101.92|12102|12102|12101.92|12101.92|0
1631625430000|2021-09-14 13:17:10|12102.13|12102.13|12101.92|12101.92|12102.13|12102.13|12101.92|12101.92|0
1631625440000|2021-09-14 13:17:20|12101.7|12101.7|12101.78|12101.78|12101.78|12101.78|12101.7|12101.7|0
1631625460000|2021-09-14 13:17:40|12102.79|12102.79|12102.87|12102.87|12102.87|12102.87|12102.79|12102.79|0
1631625470000|2021-09-14 13:17:50|12102.46|12102.46|12103.21|12103.21|12103.21|12103.21|12102.46|12102.46|0
1631625500000|2021-09-14 13:18:20|12103.56|12103.56|12103.56|12103.56|12103.56|12103.56|12103.56|12103.56|0
1631625510000|2021-09-14 13:18:30|12104.08|12104.08|12103.56|12103.56|12104.08|12104.08|12103.56|12103.56|0
1631625520000|2021-09-14 13:18:40|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|12103.66|0
1631625530000|2021-09-14 13:18:50|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|12103.84|0
1631625550000|2021-09-14 13:19:10|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|12104.05|0
1631625560000|2021-09-14 13:19:20|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|12104.09|0
1631625570000|2021-09-14 13:19:30|12104.23|12104.23|12104.23|12104.23|12104.23|12104.23|12104.23|12104.23|0
1631625600000|2021-09-14 13:20:00|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|0
1631625610000|2021-09-14 13:20:10|12104.49|12104.49|12105.5|12105.5|12105.5|12105.5|12104.49|12104.49|0
1631625630000|2021-09-14 13:20:30|12104.49|12104.49|12104.28|12104.28|12104.49|12104.49|12104.28|12104.28|0
1631625640000|2021-09-14 13:20:40|12104.49|12104.49|12104.49|12104.49|12104.49|12104.49|12104.49|12104.49|0
1631625650000|2021-09-14 13:20:50|12103.49|12103.49|12103.49|12103.49|12103.49|12103.49|12103.49|12103.49|0
1631625660000|2021-09-14 13:21:00|12102.26|12102.26|12103.49|12103.49|12103.49|12103.49|12102.26|12102.26|0
1631625670000|2021-09-14 13:21:10|12103.32|12103.32|12103.67|12103.67|12103.67|12103.67|12103.32|12103.32|0
1631625680000|2021-09-14 13:21:20|12103.5|12103.5|12103.5|12103.5|12103.5|12103.5|12103.5|12103.5|0
1631625710000|2021-09-14 13:21:50|12102.33|12102.33|12101.56|12101.56|12102.33|12102.33|12101.56|12101.56|0
1631625720000|2021-09-14 13:22:00|12101.32|12101.32|12101.32|12101.32|12101.32|12101.32|12101.32|12101.32|0
1631625740000|2021-09-14 13:22:20|12100.92|12100.92|12100.92|12100.92|12100.92|12100.92|12100.92|12100.92|0
1631625750000|2021-09-14 13:22:30|12098.46|12098.46|12098.46|12098.46|12098.46|12098.46|12098.46|12098.46|0
1631625760000|2021-09-14 13:22:40|12098.24|12098.24|12097.55|12097.55|12098.24|12098.24|12097.55|12097.55|0
1631625770000|2021-09-14 13:22:50|12097.96|12097.96|12097.79|12097.79|12097.96|12097.96|12097.79|12097.79|0
1631625780000|2021-09-14 13:23:00|12097.62|12097.62|12097.79|12097.79|12097.79|12097.79|12097.62|12097.62|0
1631625790000|2021-09-14 13:23:10|12097.64|12097.64|12097.38|12097.38|12097.64|12097.64|12097.38|12097.38|0
1631625830000|2021-09-14 13:23:50|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|0
1631625860000|2021-09-14 13:24:20|12098.44|12098.44|12099.67|12099.67|12099.67|12099.67|12098.44|12098.44|0
1631625870000|2021-09-14 13:24:30|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|12099.5|0
1631625880000|2021-09-14 13:24:40|12099.67|12099.67|12099.84|12099.84|12099.84|12099.84|12099.67|12099.67|0
1631625890000|2021-09-14 13:24:50|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|12100.19|0
1631625900000|2021-09-14 13:25:00|12098.96|12098.96|12098.96|12098.96|12098.96|12098.96|12098.96|12098.96|0
1631625910000|2021-09-14 13:25:10|12099.58|12099.58|12098.96|12098.96|12099.58|12099.58|12098.96|12098.96|0
1631625920000|2021-09-14 13:25:20|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|12099.97|0
1631625940000|2021-09-14 13:25:40|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|12100.32|0
1631625950000|2021-09-14 13:25:50|12100.73|12100.73|12100.37|12100.37|12100.73|12100.73|12100.37|12100.37|0
1631625960000|2021-09-14 13:26:00|12100.2|12100.2|12100.2|12100.2|12100.2|12100.2|12100.2|12100.2|0
1631625990000|2021-09-14 13:26:30|12100.63|12100.63|12100.63|12100.63|12100.63|12100.63|12100.63|12100.63|0
1631626010000|2021-09-14 13:26:50|12101.64|12101.64|12102.53|12102.53|12102.63|12102.63|12101.64|12101.64|0
1631626030000|2021-09-14 13:27:10|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|12102.35|0
1631626040000|2021-09-14 13:27:20|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|12101.35|0
1631626060000|2021-09-14 13:27:40|12101.57|12101.57|12101.92|12101.92|12101.92|12101.92|12101.57|12101.57|0
1631626070000|2021-09-14 13:27:50|12102.33|12102.33|12102.5|12102.5|12102.5|12102.5|12102.33|12102.33|0
1631626110000|2021-09-14 13:28:30|12102.28|12102.28|12102.07|12102.07|12102.28|12102.28|12102.07|12102.07|0
1631626120000|2021-09-14 13:28:40|12102.28|12102.28|12103.87|12103.87|12103.87|12103.87|12102.28|12102.28|0
1631626130000|2021-09-14 13:28:50|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|12104.13|0
1631626160000|2021-09-14 13:29:20|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|12105.14|0
1631626180000|2021-09-14 13:29:40|12105.57|12105.57|12104.46|12104.46|12105.82|12105.82|12104.46|12104.46|0
1631626190000|2021-09-14 13:29:50|12104.3|12104.3|12104.09|12104.09|12104.3|12104.3|12104.09|12104.09|0
1631626200000|2021-09-14 13:30:00|12103.96|12103.96|12106.14|12106.14|12106.14|12106.14|12103.96|12103.96|0
1631626210000|2021-09-14 13:30:10|12107.14|12107.14|12110.96|12110.96|12110.96|12110.96|12107.14|12107.14|0
1631626220000|2021-09-14 13:30:20|12109.73|12109.73|12109.35|12109.35|12110.32|12110.32|12109.35|12109.35|0
1631626230000|2021-09-14 13:30:30|12109.51|12109.51|12108.5|12108.5|12109.51|12109.51|12108.5|12108.5|0
1631626240000|2021-09-14 13:30:40|12108.77|12108.77|12108.28|12108.28|12108.77|12108.77|12108.01|12108.01|0
1631626250000|2021-09-14 13:30:50|12109.51|12109.51|12108.53|12108.53|12109.61|12109.61|12108.53|12108.53|0
1631626260000|2021-09-14 13:31:00|12106.52|12106.52|12104.12|12104.12|12106.52|12106.52|12104.12|12104.12|0
1631626270000|2021-09-14 13:31:10|12104.29|12104.29|12105.51|12105.51|12105.51|12105.51|12104.29|12104.29|0
1631626290000|2021-09-14 13:31:30|12105.68|12105.68|12105.76|12105.76|12105.76|12105.76|12105.68|12105.68|0
1631626300000|2021-09-14 13:31:40|12105.93|12105.93|12106.49|12106.49|12106.49|12106.49|12105.93|12105.93|0
1631626310000|2021-09-14 13:31:50|12106.25|12106.25|12106.25|12106.25|12106.25|12106.25|12106.25|12106.25|0
1631626330000|2021-09-14 13:32:10|12106.42|12106.42|12106.59|12106.59|12106.59|12106.59|12106.42|12106.42|0
1631626340000|2021-09-14 13:32:20|12106.83|12106.83|12107.48|12107.48|12107.48|12107.48|12106.83|12106.83|0
1631626350000|2021-09-14 13:32:30|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|12107.68|0
1631626370000|2021-09-14 13:32:50|12108.09|12108.09|12108.46|12108.46|12108.5|12108.5|12108.09|12108.09|0
1631626380000|2021-09-14 13:33:00|12108.25|12108.25|12110.14|12110.14|12110.14|12110.14|12108.25|12108.25|0
1631626390000|2021-09-14 13:33:10|12109.73|12109.73|12110.85|12110.85|12111.17|12111.17|12109.73|12109.73|0
1631626400000|2021-09-14 13:33:20|12110.78|12110.78|12109.85|12109.85|12110.78|12110.78|12109.85|12109.85|0
1631626410000|2021-09-14 13:33:30|12109.68|12109.68|12110.31|12110.31|12110.31|12110.31|12109.68|12109.68|0
1631626420000|2021-09-14 13:33:40|12108.07|12108.07|12108.07|12108.07|12108.07|12108.07|12108.07|12108.07|0
1631626430000|2021-09-14 13:33:50|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|12107.59|0
1631626440000|2021-09-14 13:34:00|12106.58|12106.58|12106.32|12106.32|12106.58|12106.58|12106.32|12106.32|0
1631626450000|2021-09-14 13:34:10|12106.27|12106.27|12106.11|12106.11|12106.27|12106.27|12106.11|12106.11|0
1631626460000|2021-09-14 13:34:20|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|12105.94|0
1631626470000|2021-09-14 13:34:30|12106.11|12106.11|12105.48|12105.48|12107.12|12107.12|12105.48|12105.48|0
1631626480000|2021-09-14 13:34:40|12104.12|12104.12|12104.12|12104.12|12104.12|12104.12|12104.12|12104.12|0
1631626490000|2021-09-14 13:34:50|12103.3|12103.3|12103.18|12103.18|12103.55|12103.55|12103.14|12103.14|0
1631626510000|2021-09-14 13:35:10|12102.82|12102.82|12103.09|12103.09|12103.09|12103.09|12102.82|12102.82|0
1631626520000|2021-09-14 13:35:20|12103.5|12103.5|12107.36|12107.36|12107.36|12107.36|12103.5|12103.5|0
1631626530000|2021-09-14 13:35:30|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|12107.6|0
1631626540000|2021-09-14 13:35:40|12107.43|12107.43|12107.7|12107.7|12107.7|12107.7|12107.43|12107.43|0
1631626550000|2021-09-14 13:35:50|12108.11|12108.11|12107.89|12107.89|12108.32|12108.32|12107.89|12107.89|0
1631626560000|2021-09-14 13:36:00|12107.81|12107.81|12108.89|12108.89|12108.89|12108.89|12107.81|12107.81|0
1631626580000|2021-09-14 13:36:20|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|12108.72|0
1631626590000|2021-09-14 13:36:30|12108.29|12108.29|12108.29|12108.29|12108.29|12108.29|12108.29|12108.29|0
1631626610000|2021-09-14 13:36:50|12107.06|12107.06|12103.65|12103.65|12107.06|12107.06|12103.65|12103.65|0
1631626630000|2021-09-14 13:37:10|12101.64|12101.64|12101.64|12101.64|12101.64|12101.64|12101.64|12101.64|0
1631626640000|2021-09-14 13:37:20|12102.65|12102.65|12103.65|12103.65|12103.65|12103.65|12102.65|12102.65|0
1631626670000|2021-09-14 13:37:50|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|12104.06|0
1631626680000|2021-09-14 13:38:00|12104.22|12104.22|12104.6|12104.6|12104.65|12104.65|12104.22|12104.22|0
1631626730000|2021-09-14 13:38:50|12103.37|12103.37|12103.37|12103.37|12103.37|12103.37|12103.37|12103.37|0
1631626740000|2021-09-14 13:39:00|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|12103.2|0
1631626750000|2021-09-14 13:39:10|12103.63|12103.63|12102.27|12102.27|12103.63|12103.63|12102.27|12102.27|0
1631626760000|2021-09-14 13:39:20|12101.04|12101.04|12101.64|12101.64|12101.64|12101.64|12101.04|12101.04|0
1631626780000|2021-09-14 13:39:40|12101.23|12101.23|12101.06|12101.06|12101.23|12101.23|12101.06|12101.06|0
1631626790000|2021-09-14 13:39:50|12100.53|12100.53|12099.11|12099.11|12100.53|12100.53|12099.11|12099.11|0
1631626800000|2021-09-14 13:40:00|12100.12|12100.12|12102.76|12102.76|12102.76|12102.76|12100.12|12100.12|0
1631626810000|2021-09-14 13:40:10|12102.68|12102.68|12102.64|12102.64|12102.85|12102.85|12102.64|12102.64|0
1631626820000|2021-09-14 13:40:20|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|0
1631626830000|2021-09-14 13:40:30|12102.61|12102.61|12102.45|12102.45|12102.61|12102.61|12102.25|12102.25|0
1631626840000|2021-09-14 13:40:40|12102.21|12102.21|12101.85|12101.85|12102.21|12102.21|12101.61|12101.61|0
1631626860000|2021-09-14 13:41:00|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|12100.85|0
1631626880000|2021-09-14 13:41:20|12100.68|12100.68|12100.66|12100.66|12101.02|12101.02|12100.66|12100.66|0
1631626900000|2021-09-14 13:41:40|12100.72|12100.72|12100.77|12100.77|12100.77|12100.77|12100.72|12100.72|0
1631626910000|2021-09-14 13:41:50|12100.61|12100.61|12102.25|12102.25|12102.25|12102.25|12100.61|12100.61|0
1631626920000|2021-09-14 13:42:00|12102.39|12102.39|12102.47|12102.47|12102.47|12102.47|12102.39|12102.39|0
1631626930000|2021-09-14 13:42:10|12102.25|12102.25|12102.03|12102.03|12102.25|12102.25|12102.03|12102.03|0
1631626950000|2021-09-14 13:42:30|12101.82|12101.82|12101.6|12101.6|12101.82|12101.82|12101.6|12101.6|0
1631626970000|2021-09-14 13:42:50|12102.01|12102.01|12102.35|12102.35|12102.35|12102.35|12102.01|12102.01|0
1631626980000|2021-09-14 13:43:00|12103.36|12103.36|12103.36|12103.36|12103.36|12103.36|12103.36|12103.36|0
1631626990000|2021-09-14 13:43:10|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|12103.71|0
1631627010000|2021-09-14 13:43:30|12103.28|12103.28|12103.5|12103.5|12103.5|12103.5|12103.28|12103.28|0
1631627030000|2021-09-14 13:43:50|12103.33|12103.33|12103.11|12103.11|12103.33|12103.33|12103.11|12103.11|0
1631627050000|2021-09-14 13:44:10|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|12103.33|0
1631627060000|2021-09-14 13:44:20|12104.56|12104.56|12104.56|12104.56|12104.56|12104.56|12104.56|12104.56|0
1631627070000|2021-09-14 13:44:30|12104.34|12104.34|12104.13|12104.13|12104.34|12104.34|12104.13|12104.13|0
1631627080000|2021-09-14 13:44:40|12104.34|12104.34|12102.33|12102.33|12104.34|12104.34|12101.33|12101.33|0
1631627100000|2021-09-14 13:45:00|12102.55|12102.55|12102.73|12102.73|12102.73|12102.73|12102.55|12102.55|0
1631627110000|2021-09-14 13:45:10|12102.52|12102.52|12102.53|12102.53|12102.53|12102.53|12102.35|12102.35|0
1631627130000|2021-09-14 13:45:30|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|12102.18|0
1631627140000|2021-09-14 13:45:40|12102.1|12102.1|12101.99|12101.99|12102.1|12102.1|12101.99|12101.99|0
1631627150000|2021-09-14 13:45:50|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|0
1631627160000|2021-09-14 13:46:00|12101.16|12101.16|12102.4|12102.4|12102.4|12102.4|12101.16|12101.16|0
1631627170000|2021-09-14 13:46:10|12103.63|12103.63|12103.81|12103.81|12103.81|12103.81|12103.63|12103.63|0
1631627180000|2021-09-14 13:46:20|12103.64|12103.64|12103.98|12103.98|12103.98|12103.98|12103.64|12103.64|0
1631627200000|2021-09-14 13:46:40|12104.5|12104.5|12103.72|12103.72|12104.5|12104.5|12103.72|12103.72|0
1631627220000|2021-09-14 13:47:00|12103.98|12103.98|12104.52|12104.52|12104.52|12104.52|12103.98|12103.98|0
1631627240000|2021-09-14 13:47:20|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|12104.08|0
1631627260000|2021-09-14 13:47:40|12103.82|12103.82|12103.48|12103.48|12103.82|12103.82|12103.48|12103.48|0
1631627270000|2021-09-14 13:47:50|12103.88|12103.88|12104.05|12104.05|12104.05|12104.05|12103.88|12103.88|0
1631627280000|2021-09-14 13:48:00|12103.71|12103.71|12103.3|12103.3|12103.71|12103.71|12103.3|12103.3|0
1631627290000|2021-09-14 13:48:10|12103.09|12103.09|12103.09|12103.09|12103.09|12103.09|12103.09|12103.09|0
1631627310000|2021-09-14 13:48:30|12103.3|12103.3|12103.3|12103.3|12103.3|12103.3|12103.3|12103.3|0
1631627330000|2021-09-14 13:48:50|12103|12103|12103|12103|12103|12103|12103|12103|0
1631627340000|2021-09-14 13:49:00|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|12102.78|0
1631627360000|2021-09-14 13:49:20|12101.33|12101.33|12101.12|12101.12|12101.33|12101.33|12101.12|12101.12|0
1631627370000|2021-09-14 13:49:30|12100.69|12100.69|12100.42|12100.42|12100.69|12100.69|12100.42|12100.42|0
1631627380000|2021-09-14 13:49:40|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|12100.64|0
1631627400000|2021-09-14 13:50:00|12100.85|12100.85|12100.06|12100.06|12101.07|12101.07|12100.06|12100.06|0
1631627410000|2021-09-14 13:50:10|12099.65|12099.65|12099.73|12099.73|12099.73|12099.73|12099.65|12099.65|0
1631627420000|2021-09-14 13:50:20|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|12099.22|0
1631627440000|2021-09-14 13:50:40|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|12098.95|0
1631627450000|2021-09-14 13:50:50|12099.08|12099.08|12100.31|12100.31|12100.31|12100.31|12099.08|12099.08|0
1631627460000|2021-09-14 13:51:00|12100.79|12100.79|12101.55|12101.55|12101.55|12101.55|12100.79|12100.79|0
1631627480000|2021-09-14 13:51:20|12102.55|12102.55|12101.55|12101.55|12102.55|12102.55|12101.55|12101.55|0
1631627490000|2021-09-14 13:51:30|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|0
1631627500000|2021-09-14 13:51:40|12099.3|12099.3|12098.89|12098.89|12099.3|12099.3|12098.89|12098.89|0
1631627510000|2021-09-14 13:51:50|12098.54|12098.54|12098.09|12098.09|12098.54|12098.54|12098.09|12098.09|0
1631627520000|2021-09-14 13:52:00|12097.88|12097.88|12097.88|12097.88|12097.88|12097.88|12097.88|12097.88|0
1631627530000|2021-09-14 13:52:10|12098.89|12098.89|12099.1|12099.1|12099.1|12099.1|12098.89|12098.89|0
1631627540000|2021-09-14 13:52:20|12099.34|12099.34|12099.21|12099.21|12099.34|12099.34|12099.21|12099.21|0
1631627550000|2021-09-14 13:52:30|12099.57|12099.57|12100.38|12100.38|12100.38|12100.38|12099.57|12099.57|0
1631627560000|2021-09-14 13:52:40|12100.21|12100.21|12100.13|12100.13|12100.21|12100.21|12099.95|12099.95|0
1631627580000|2021-09-14 13:53:00|12099.89|12099.89|12099.27|12099.27|12099.89|12099.89|12099.27|12099.27|0
1631627600000|2021-09-14 13:53:20|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|12099.01|0
1631627610000|2021-09-14 13:53:30|12098|12098|12098.27|12098.27|12098.27|12098.27|12098|12098|0
1631627620000|2021-09-14 13:53:40|12098.51|12098.51|12098.51|12098.51|12098.51|12098.51|12098.51|12098.51|0
1631627630000|2021-09-14 13:53:50|12098.68|12098.68|12098.63|12098.63|12098.68|12098.68|12098.46|12098.46|0
1631627640000|2021-09-14 13:54:00|12098.39|12098.39|12097.88|12097.88|12098.39|12098.39|12097.88|12097.88|0
1631627660000|2021-09-14 13:54:20|12097.47|12097.47|12097.95|12097.95|12097.95|12097.95|12097.47|12097.47|0
1631627670000|2021-09-14 13:54:30|12098.17|12098.17|12098.17|12098.17|12098.17|12098.17|12098.17|12098.17|0
1631627680000|2021-09-14 13:54:40|12097.95|12097.95|12097.95|12097.95|12097.95|12097.95|12097.95|12097.95|0
1631627690000|2021-09-14 13:54:50|12098.17|12098.17|12098.34|12098.34|12098.34|12098.34|12098.17|12098.17|0
1631627700000|2021-09-14 13:55:00|12098.82|12098.82|12098.65|12098.65|12099.06|12099.06|12098.06|12098.06|0
1631627710000|2021-09-14 13:55:10|12098.85|12098.85|12099.09|12099.09|12099.09|12099.09|12098.85|12098.85|0
1631627760000|2021-09-14 13:56:00|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|0
1631627790000|2021-09-14 13:56:30|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|12099.09|0
1631627800000|2021-09-14 13:56:40|12098.4|12098.4|12098.27|12098.27|12098.4|12098.4|12098.24|12098.24|0
1631627810000|2021-09-14 13:56:50|12098.2|12098.2|12098.2|12098.2|12098.2|12098.2|12098.2|12098.2|0
1631627820000|2021-09-14 13:57:00|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|0
1631627870000|2021-09-14 13:57:50|12098.82|12098.82|12098.99|12098.99|12098.99|12098.99|12098.82|12098.82|0
1631627880000|2021-09-14 13:58:00|12098.78|12098.78|12098.99|12098.99|12098.99|12098.99|12098.78|12098.78|0
1631627910000|2021-09-14 13:58:30|12098.84|12098.84|12097.44|12097.44|12098.84|12098.84|12097.44|12097.44|0
1631627920000|2021-09-14 13:58:40|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|12097.61|0
1631627950000|2021-09-14 13:59:10|12097.46|12097.46|12097.41|12097.41|12097.46|12097.46|12097.41|12097.41|0
1631627970000|2021-09-14 13:59:30|12097.08|12097.08|12096|12096|12097.08|12097.08|12095.85|12095.85|0
1631627990000|2021-09-14 13:59:50|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|12094.76|0
1631628000000|2021-09-14 14:00:00|12094.33|12094.33|12094.33|12094.33|12094.33|12094.33|12094.33|12094.33|0
1631628010000|2021-09-14 14:00:10|12094.09|12094.09|12092.68|12092.68|12094.09|12094.09|12092.68|12092.68|0
1631628020000|2021-09-14 14:00:20|12092.55|12092.55|12091.32|12091.32|12092.55|12092.55|12091.32|12091.32|0
1631628030000|2021-09-14 14:00:30|12092.55|12092.55|12092.03|12092.03|12092.55|12092.55|12092.03|12092.03|0
1631628040000|2021-09-14 14:00:40|12092.13|12092.13|12092.69|12092.69|12093.14|12093.14|12092.13|12092.13|0
1631628050000|2021-09-14 14:00:50|12092.17|12092.17|12092.36|12092.36|12092.49|12092.49|12091.96|12091.96|0
1631628060000|2021-09-14 14:01:00|12091.95|12091.95|12092.75|12092.75|12092.75|12092.75|12091.95|12091.95|0
1631628070000|2021-09-14 14:01:10|12093.16|12093.16|12093.16|12093.16|12093.16|12093.16|12093.16|12093.16|0
1631628100000|2021-09-14 14:01:40|12092.15|12092.15|12093.16|12093.16|12093.16|12093.16|12092.15|12092.15|0
1631628110000|2021-09-14 14:01:50|12093.51|12093.51|12095.45|12095.45|12095.45|12095.45|12093.51|12093.51|0
1631628120000|2021-09-14 14:02:00|12095.67|12095.67|12094|12094|12095.89|12095.89|12094|12094|0
1631628130000|2021-09-14 14:02:10|12094.27|12094.27|12094.19|12094.19|12094.27|12094.27|12094.19|12094.19|0
1631628140000|2021-09-14 14:02:20|12093.19|12093.19|12092.48|12092.48|12093.19|12093.19|12092.48|12092.48|0
1631628160000|2021-09-14 14:02:40|12092.43|12092.43|12092.51|12092.51|12092.51|12092.51|12092.43|12092.43|0
1631628170000|2021-09-14 14:02:50|12092.29|12092.29|12092.46|12092.46|12092.46|12092.46|12092.29|12092.29|0
1631628180000|2021-09-14 14:03:00|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|12091.95|0
1631628210000|2021-09-14 14:03:30|12092.36|12092.36|12092.36|12092.36|12092.36|12092.36|12092|12092|0
1631628220000|2021-09-14 14:03:40|12092.02|12092.02|12091.99|12091.99|12092.23|12092.23|12091.17|12091.17|0
1631628230000|2021-09-14 14:03:50|12092.25|12092.25|12093.78|12093.78|12093.78|12093.78|12091.19|12091.19|0
1631628240000|2021-09-14 14:04:00|12094.49|12094.49|12097.43|12097.43|12097.43|12097.43|12094.49|12094.49|0
1631628250000|2021-09-14 14:04:10|12097.07|12097.07|12097.84|12097.84|12097.84|12097.84|12096.84|12096.84|0
1631628260000|2021-09-14 14:04:20|12097.43|12097.43|12097.23|12097.23|12097.43|12097.43|12097.23|12097.23|0
1631628270000|2021-09-14 14:04:30|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|12097.5|0
1631628280000|2021-09-14 14:04:40|12097.9|12097.9|12099.13|12099.13|12099.13|12099.13|12097.9|12097.9|0
1631628290000|2021-09-14 14:04:50|12098.96|12098.96|12098.96|12098.96|12098.96|12098.96|12098.96|12098.96|0
1631628310000|2021-09-14 14:05:10|12101.33|12101.33|12102.15|12102.15|12102.15|12102.15|12101.33|12101.33|0
1631628320000|2021-09-14 14:05:20|12102.33|12102.33|12102.33|12102.33|12102.33|12102.33|12102.33|12102.33|0
1631628330000|2021-09-14 14:05:30|12102.15|12102.15|12103.59|12103.59|12103.59|12103.59|12102.15|12102.15|0
1631628350000|2021-09-14 14:05:50|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|12103.18|0
1631628360000|2021-09-14 14:06:00|12102.77|12102.77|12102.73|12102.73|12102.95|12102.95|12102.73|12102.73|0
1631628390000|2021-09-14 14:06:30|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|12102.56|0
1631628400000|2021-09-14 14:06:40|12102.7|12102.7|12102.7|12102.7|12102.7|12102.7|12102.7|12102.7|0
1631628410000|2021-09-14 14:06:50|12103.37|12103.37|12103.54|12103.54|12103.54|12103.54|12103.37|12103.37|0
1631628420000|2021-09-14 14:07:00|12103.13|12103.13|12103.34|12103.34|12103.34|12103.34|12103.13|12103.13|0
1631628430000|2021-09-14 14:07:10|12103.13|12103.13|12102.89|12102.89|12103.13|12103.13|12102.89|12102.89|0
1631628450000|2021-09-14 14:07:30|12101.88|12101.88|12101.88|12101.88|12101.88|12101.88|12101.88|12101.88|0
1631628470000|2021-09-14 14:07:50|12101.96|12101.96|12099.54|12099.54|12101.96|12101.96|12099.37|12099.37|0
1631628480000|2021-09-14 14:08:00|12099.58|12099.58|12099.77|12099.77|12099.77|12099.77|12099.58|12099.58|0
1631628490000|2021-09-14 14:08:10|12101|12101|12101|12101|12101|12101|12101|12101|0
1631628520000|2021-09-14 14:08:40|12101.53|12101.53|12101.53|12101.53|12101.53|12101.53|12101.53|12101.53|0
1631628530000|2021-09-14 14:08:50|12101.57|12101.57|12101.21|12101.21|12101.57|12101.57|12101.21|12101.21|0
1631628560000|2021-09-14 14:09:20|12100.97|12100.97|12099.1|12099.1|12100.97|12100.97|12099.1|12099.1|0
1631628570000|2021-09-14 14:09:30|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|12099.32|0
1631628580000|2021-09-14 14:09:40|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|12100.55|0
1631628600000|2021-09-14 14:10:00|12100.33|12100.33|12100.5|12100.5|12100.5|12100.5|12100.33|12100.33|0
1631628610000|2021-09-14 14:10:10|12101.73|12101.73|12102.08|12102.08|12102.08|12102.08|12101.73|12101.73|0
1631628630000|2021-09-14 14:10:30|12101.43|12101.43|12101.75|12101.75|12101.83|12101.83|12101.43|12101.43|0
1631628640000|2021-09-14 14:10:40|12101.54|12101.54|12100.48|12100.48|12101.54|12101.54|12100.48|12100.48|0
1631628650000|2021-09-14 14:10:50|12100.65|12100.65|12100.82|12100.82|12100.82|12100.82|12100.65|12100.65|0
1631628660000|2021-09-14 14:11:00|12101.04|12101.04|12101.47|12101.47|12101.47|12101.47|12101.04|12101.04|0
1631628670000|2021-09-14 14:11:10|12100.46|12100.46|12099.83|12099.83|12100.46|12100.46|12098.45|12098.45|0
1631628680000|2021-09-14 14:11:20|12099.56|12099.56|12099.56|12099.56|12099.56|12099.56|12099.56|12099.56|0
1631628690000|2021-09-14 14:11:30|12098.56|12098.56|12098.03|12098.03|12098.56|12098.56|12098.03|12098.03|0
1631628700000|2021-09-14 14:11:40|12097.62|12097.62|12093.05|12093.05|12097.62|12097.62|12092.88|12092.88|0
1631628710000|2021-09-14 14:11:50|12092.34|12092.34|12092.12|12092.12|12092.69|12092.69|12092.12|12092.12|0
1631628720000|2021-09-14 14:12:00|12091.12|12091.12|12091.47|12091.47|12091.47|12091.47|12090.88|12090.88|0
1631628730000|2021-09-14 14:12:10|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|12091.69|0
1631628750000|2021-09-14 14:12:30|12092.17|12092.17|12091.58|12091.58|12092.17|12092.17|12091.58|12091.58|0
1631628770000|2021-09-14 14:12:50|12091.22|12091.22|12091.22|12091.22|12091.22|12091.22|12091.22|12091.22|0
1631628780000|2021-09-14 14:13:00|12090.98|12090.98|12089.67|12089.67|12090.98|12090.98|12089.67|12089.67|0
1631628810000|2021-09-14 14:13:30|12090.68|12090.68|12090.68|12090.68|12090.68|12090.68|12090.68|12090.68|0
1631628820000|2021-09-14 14:13:40|12091.68|12091.68|12092.25|12092.25|12092.25|12092.25|12091.68|12091.68|0
1631628830000|2021-09-14 14:13:50|12092.66|12092.66|12092.04|12092.04|12092.66|12092.66|12092.04|12092.04|0
1631628840000|2021-09-14 14:14:00|12092.09|12092.09|12092.09|12092.09|12092.09|12092.09|12092.09|12092.09|0
1631628870000|2021-09-14 14:14:30|12091.82|12091.82|12091.82|12091.82|12091.82|12091.82|12091.82|12091.82|0
1631628880000|2021-09-14 14:14:40|12091.3|12091.3|12091.3|12091.3|12091.3|12091.3|12091.3|12091.3|0
1631628890000|2021-09-14 14:14:50|12090.79|12090.79|12090.55|12090.55|12090.79|12090.79|12090.55|12090.55|0
1631628900000|2021-09-14 14:15:00|12088.54|12088.54|12088.28|12088.28|12088.54|12088.54|12088.28|12088.28|0
1631628910000|2021-09-14 14:15:10|12088.51|12088.51|12088.29|12088.29|12088.51|12088.51|12088.29|12088.29|0
1631628930000|2021-09-14 14:15:30|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|12087.94|0
1631628940000|2021-09-14 14:15:40|12087.99|12087.99|12087.73|12087.73|12087.99|12087.99|12087.56|12087.56|0
1631628950000|2021-09-14 14:15:50|12087.55|12087.55|12087.57|12087.57|12087.73|12087.73|12087.38|12087.38|0
1631628970000|2021-09-14 14:16:10|12087.62|12087.62|12087.62|12087.62|12087.62|12087.62|12087.62|12087.62|0
1631628980000|2021-09-14 14:16:20|12087.67|12087.67|12087.94|12087.94|12087.94|12087.94|12087.67|12087.67|0
1631629000000|2021-09-14 14:16:40|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|12087.59|0
1631629020000|2021-09-14 14:17:00|12087.42|12087.42|12087.75|12087.75|12087.75|12087.75|12087.42|12087.42|0
1631629030000|2021-09-14 14:17:10|12088.76|12088.76|12090.41|12090.41|12090.77|12090.77|12088.76|12088.76|0
1631629040000|2021-09-14 14:17:20|12090.24|12090.24|12090.08|12090.08|12090.24|12090.24|12090.08|12090.08|0
1631629050000|2021-09-14 14:17:30|12090.25|12090.25|12090.35|12090.35|12090.61|12090.61|12090.25|12090.25|0
1631629060000|2021-09-14 14:17:40|12089.86|12089.86|12089.98|12089.98|12090.07|12090.07|12089.86|12089.86|0
1631629070000|2021-09-14 14:17:50|12089.93|12089.93|12088.21|12088.21|12089.93|12089.93|12088.21|12088.21|0
1631629090000|2021-09-14 14:18:10|12087.99|12087.99|12087.99|12087.99|12087.99|12087.99|12087.99|12087.99|0
1631629110000|2021-09-14 14:18:30|12089.22|12089.22|12090.61|12090.61|12090.61|12090.61|12089.22|12089.22|0
1631629120000|2021-09-14 14:18:40|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|12090.37|0
1631629130000|2021-09-14 14:18:50|12089.36|12089.36|12086.86|12086.86|12089.36|12089.36|12086.86|12086.86|0
1631629140000|2021-09-14 14:19:00|12086.95|12086.95|12085.01|12085.01|12086.95|12086.95|12085.01|12085.01|0
1631629150000|2021-09-14 14:19:10|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|12084.88|0
1631629160000|2021-09-14 14:19:20|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|12084.65|0
1631629170000|2021-09-14 14:19:30|12084.48|12084.48|12083.64|12083.64|12084.65|12084.65|12083.64|12083.64|0
1631629180000|2021-09-14 14:19:40|12083.75|12083.75|12083.95|12083.95|12083.95|12083.95|12083.75|12083.75|0
1631629200000|2021-09-14 14:20:00|12084.11|12084.11|12084.11|12084.11|12084.11|12084.11|12084.11|12084.11|0
1631629210000|2021-09-14 14:20:10|12085.11|12085.11|12085.47|12085.47|12085.47|12085.47|12085.11|12085.11|0
1631629230000|2021-09-14 14:20:30|12085.6|12085.6|12086.16|12086.16|12086.16|12086.16|12085.6|12085.6|0
1631629260000|2021-09-14 14:21:00|12087.16|12087.16|12087.16|12087.16|12087.16|12087.16|12087.16|12087.16|0
1631629270000|2021-09-14 14:21:10|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|12086.82|0
1631629290000|2021-09-14 14:21:30|12086.58|12086.58|12087.37|12087.37|12087.37|12087.37|12086.37|12086.37|0
1631629300000|2021-09-14 14:21:40|12087.32|12087.32|12087.32|12087.32|12087.32|12087.32|12087.32|12087.32|0
1631629310000|2021-09-14 14:21:50|12087.73|12087.73|12088.14|12088.14|12088.14|12088.14|12087.73|12087.73|0
1631629340000|2021-09-14 14:22:20|12087.98|12087.98|12087.98|12087.98|12087.98|12087.98|12087.98|12087.98|0
1631629350000|2021-09-14 14:22:30|12088.98|12088.98|12088.73|12088.73|12088.98|12088.98|12088.73|12088.73|0
1631629360000|2021-09-14 14:22:40|12088.65|12088.65|12088.65|12088.65|12088.65|12088.65|12088.65|12088.65|0
1631629380000|2021-09-14 14:23:00|12088.48|12088.48|12088.03|12088.03|12088.48|12088.48|12088.01|12088.01|0
1631629390000|2021-09-14 14:23:10|12087.03|12087.03|12086.81|12086.81|12087.03|12087.03|12086.81|12086.81|0
1631629420000|2021-09-14 14:23:40|12086.95|12086.95|12086.14|12086.14|12086.95|12086.95|12086.14|12086.14|0
1631629430000|2021-09-14 14:23:50|12087.37|12087.37|12087.37|12087.37|12087.37|12087.37|12087.37|12087.37|0
1631629440000|2021-09-14 14:24:00|12087.2|12087.2|12087.37|12087.37|12087.37|12087.37|12087.2|12087.2|0
1631629450000|2021-09-14 14:24:10|12087.32|12087.32|12087.32|12087.32|12087.32|12087.32|12087.32|12087.32|0
1631629460000|2021-09-14 14:24:20|12087.15|12087.15|12087.1|12087.1|12087.15|12087.15|12086.48|12086.48|0
1631629470000|2021-09-14 14:24:30|12087.02|12087.02|12087.02|12087.02|12087.02|12087.02|12087.02|12087.02|0
1631629480000|2021-09-14 14:24:40|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|0
1631629490000|2021-09-14 14:24:50|12087|12087|12086.63|12086.63|12087.13|12087.13|12086.63|12086.63|0
1631629500000|2021-09-14 14:25:00|12086.8|12086.8|12086.97|12086.97|12086.97|12086.97|12086.55|12086.55|0
1631629510000|2021-09-14 14:25:10|12086.75|12086.75|12086.58|12086.58|12086.75|12086.75|12086.58|12086.58|0
1631629520000|2021-09-14 14:25:20|12086.34|12086.34|12086.55|12086.55|12086.55|12086.55|12086.34|12086.34|0
1631629540000|2021-09-14 14:25:40|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|12086.29|0
1631629550000|2021-09-14 14:25:50|12086.13|12086.13|12086|12086|12086.13|12086.13|12086|12086|0
1631629560000|2021-09-14 14:26:00|12085.78|12085.78|12085.94|12085.94|12085.94|12085.94|12085.78|12085.78|0
1631629570000|2021-09-14 14:26:10|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|0
1631629580000|2021-09-14 14:26:20|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|12086.76|0
1631629590000|2021-09-14 14:26:30|12086.92|12086.92|12087.32|12087.32|12087.32|12087.32|12086.92|12086.92|0
1631629600000|2021-09-14 14:26:40|12087.8|12087.8|12087.8|12087.8|12087.8|12087.8|12087.8|12087.8|0
1631629620000|2021-09-14 14:27:00|12088.81|12088.81|12089.81|12089.81|12089.81|12089.81|12088.81|12088.81|0
1631629630000|2021-09-14 14:27:10|12089.98|12089.98|12091.52|12091.52|12091.52|12091.52|12089.98|12089.98|0
1631629650000|2021-09-14 14:27:30|12091.35|12091.35|12091.35|12091.35|12091.35|12091.35|12091.35|12091.35|0
1631629660000|2021-09-14 14:27:40|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|12091.19|0
1631629670000|2021-09-14 14:27:50|12091.12|12091.12|12091.12|12091.12|12091.12|12091.12|12091.12|12091.12|0
1631629680000|2021-09-14 14:28:00|12092.12|12092.12|12092.12|12092.12|12092.12|12092.12|12092.12|12092.12|0
1631629690000|2021-09-14 14:28:10|12093.13|12093.13|12092.86|12092.86|12093.13|12093.13|12092.86|12092.86|0
1631629700000|2021-09-14 14:28:20|12092.59|12092.59|12092.59|12092.59|12092.59|12092.59|12092.59|12092.59|0
1631629710000|2021-09-14 14:28:30|12091.87|12091.87|12093.27|12093.27|12093.27|12093.27|12091.87|12091.87|0
1631629720000|2021-09-14 14:28:40|12093.35|12093.35|12095.34|12095.34|12095.34|12095.34|12093.35|12093.35|0
1631629740000|2021-09-14 14:29:00|12095.7|12095.7|12094.47|12094.47|12095.7|12095.7|12094.47|12094.47|0
1631629760000|2021-09-14 14:29:20|12094|12094|12094|12094|12094|12094|12094|12094|0
1631629770000|2021-09-14 14:29:30|12096.01|12096.01|12096.01|12096.01|12096.01|12096.01|12096.01|12096.01|0
1631629780000|2021-09-14 14:29:40|12095.8|12095.8|12095.8|12095.8|12095.8|12095.8|12095.8|12095.8|0
1631629790000|2021-09-14 14:29:50|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|12095.63|0
1631629800000|2021-09-14 14:30:00|12095.39|12095.39|12095.28|12095.28|12095.49|12095.49|12095.28|12095.28|0
1631629810000|2021-09-14 14:30:10|12095.06|12095.06|12096.99|12096.99|12096.99|12096.99|12094.85|12094.85|0
1631629820000|2021-09-14 14:30:20|12097.2|12097.2|12097.13|12097.13|12097.2|12097.2|12097.13|12097.13|0
1631629830000|2021-09-14 14:30:30|12097.26|12097.26|12097.61|12097.61|12097.61|12097.61|12097.26|12097.26|0
1631629840000|2021-09-14 14:30:40|12097.74|12097.74|12097.87|12097.87|12097.87|12097.87|12097.74|12097.74|0
1631629860000|2021-09-14 14:31:00|12097.63|12097.63|12096.52|12096.52|12097.63|12097.63|12096.26|12096.26|0
1631629870000|2021-09-14 14:31:10|12096.37|12096.37|12096.29|12096.29|12096.37|12096.37|12096.29|12096.29|0
1631629880000|2021-09-14 14:31:20|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|12096.21|0
1631629900000|2021-09-14 14:31:40|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|12097.21|0
1631629920000|2021-09-14 14:32:00|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|0
1631629930000|2021-09-14 14:32:10|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|0
1631629940000|2021-09-14 14:32:20|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|12096.97|0
1631629950000|2021-09-14 14:32:30|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|0
1631629960000|2021-09-14 14:32:40|12098.56|12098.56|12098.77|12098.77|12098.77|12098.77|12098.56|12098.56|0
1631629970000|2021-09-14 14:32:50|12098.93|12098.93|12099.75|12099.75|12099.75|12099.75|12098.93|12098.93|0
1631629980000|2021-09-14 14:33:00|12099.92|12099.92|12100.72|12100.72|12100.72|12100.72|12099.72|12099.72|0
1631629990000|2021-09-14 14:33:10|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|12100.51|0
1631630000000|2021-09-14 14:33:20|12100.45|12100.45|12100.67|12100.67|12100.67|12100.67|12100.45|12100.45|0
1631630020000|2021-09-14 14:33:40|12100.5|12100.5|12100.07|12100.07|12100.5|12100.5|12100.07|12100.07|0
1631630040000|2021-09-14 14:34:00|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|12100.24|0
1631630050000|2021-09-14 14:34:10|12100.65|12100.65|12101.7|12101.7|12102.11|12102.11|12100.65|12100.65|0
1631630060000|2021-09-14 14:34:20|12101.53|12101.53|12100.17|12100.17|12101.77|12101.77|12099.76|12099.76|0
1631630070000|2021-09-14 14:34:30|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|12099.95|0
1631630080000|2021-09-14 14:34:40|12100.95|12100.95|12099.61|12099.61|12100.95|12100.95|12099.61|12099.61|0
1631630090000|2021-09-14 14:34:50|12099.82|12099.82|12100.83|12100.83|12100.83|12100.83|12099.82|12099.82|0
1631630100000|2021-09-14 14:35:00|12101.24|12101.24|12101.27|12101.27|12101.48|12101.48|12101.24|12101.24|0
1631630110000|2021-09-14 14:35:10|12101.49|12101.49|12102.49|12102.49|12102.49|12102.49|12101.49|12101.49|0
1631630130000|2021-09-14 14:35:30|12102.15|12102.15|12101.5|12101.5|12102.15|12102.15|12101.15|12101.15|0
1631630140000|2021-09-14 14:35:40|12101.58|12101.58|12098.48|12098.48|12101.58|12101.58|12098.48|12098.48|0
1631630150000|2021-09-14 14:35:50|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|12099.49|0
1631630160000|2021-09-14 14:36:00|12099.72|12099.72|12100.57|12100.57|12100.73|12100.73|12099.72|12099.72|0
1631630170000|2021-09-14 14:36:10|12100.98|12100.98|12102.55|12102.55|12102.55|12102.55|12100.98|12100.98|0
1631630180000|2021-09-14 14:36:20|12103.78|12103.78|12104.11|12104.11|12104.11|12104.11|12103.78|12103.78|0
1631630190000|2021-09-14 14:36:30|12102.88|12102.88|12102.23|12102.23|12102.88|12102.88|12102.23|12102.23|0
1631630200000|2021-09-14 14:36:40|12102.02|12102.02|12099.49|12099.49|12102.02|12102.02|12099.49|12099.49|0
1631630210000|2021-09-14 14:36:50|12099.85|12099.85|12099.33|12099.33|12099.85|12099.85|12099.33|12099.33|0
1631630220000|2021-09-14 14:37:00|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|0
1631630230000|2021-09-14 14:37:10|12098.77|12098.77|12097.76|12097.76|12098.77|12098.77|12097.76|12097.76|0
1631630240000|2021-09-14 14:37:20|12097.36|12097.36|12096.95|12096.95|12097.36|12097.36|12096.95|12096.95|0
1631630260000|2021-09-14 14:37:40|12097.12|12097.12|12097.12|12097.12|12097.12|12097.12|12097.12|12097.12|0
1631630280000|2021-09-14 14:38:00|12095.11|12095.11|12094.39|12094.39|12095.62|12095.62|12094.39|12094.39|0
1631630290000|2021-09-14 14:38:10|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|12094.04|0
1631630300000|2021-09-14 14:38:20|12092.03|12092.03|12090.81|12090.81|12092.03|12092.03|12090.81|12090.81|0
1631630310000|2021-09-14 14:38:30|12090.46|12090.46|12090.46|12090.46|12090.46|12090.46|12090.46|12090.46|0
1631630330000|2021-09-14 14:38:50|12090.25|12090.25|12088.01|12088.01|12090.25|12090.25|12088.01|12088.01|0
1631630340000|2021-09-14 14:39:00|12087.5|12087.5|12088.29|12088.29|12088.72|12088.72|12087.5|12087.5|0
1631630350000|2021-09-14 14:39:10|12087.06|12087.06|12085.91|12085.91|12087.06|12087.06|12085.91|12085.91|0
1631630360000|2021-09-14 14:39:20|12086.32|12086.32|12086.32|12086.32|12086.32|12086.32|12086.32|12086.32|0
1631630380000|2021-09-14 14:39:40|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|0
1631630390000|2021-09-14 14:39:50|12085.5|12085.5|12085.28|12085.28|12085.5|12085.5|12085.28|12085.28|0
1631630400000|2021-09-14 14:40:00|12085.11|12085.11|12083.65|12083.65|12085.32|12085.32|12083.65|12083.65|0
1631630410000|2021-09-14 14:40:10|12083.87|12083.87|12083.87|12083.87|12083.87|12083.87|12083.87|12083.87|0
1631630430000|2021-09-14 14:40:30|12082.86|12082.86|12082.15|12082.15|12082.86|12082.86|12082.15|12082.15|0
1631630440000|2021-09-14 14:40:40|12081.75|12081.75|12080.52|12080.52|12081.75|12081.75|12080.52|12080.52|0
1631630450000|2021-09-14 14:40:50|12080.73|12080.73|12081.17|12081.17|12081.17|12081.17|12080.73|12080.73|0
1631630460000|2021-09-14 14:41:00|12081.38|12081.38|12081.33|12081.33|12081.38|12081.38|12081.33|12081.33|0
1631630470000|2021-09-14 14:41:10|12081.54|12081.54|12081.54|12081.54|12081.54|12081.54|12081.54|12081.54|0
1631630480000|2021-09-14 14:41:20|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|12081.63|0
1631630490000|2021-09-14 14:41:30|12081.2|12081.2|12080.77|12080.77|12081.2|12081.2|12080.77|12080.77|0
1631630500000|2021-09-14 14:41:40|12080.63|12080.63|12079.61|12079.61|12080.84|12080.84|12079.61|12079.61|0
1631630510000|2021-09-14 14:41:50|12077.6|12077.6|12077.19|12077.19|12077.6|12077.6|12077.19|12077.19|0
1631630520000|2021-09-14 14:42:00|12078.61|12078.61|12079.61|12079.61|12079.61|12079.61|12078.61|12078.61|0
1631630530000|2021-09-14 14:42:10|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|0
1631630540000|2021-09-14 14:42:20|12080.32|12080.32|12081.37|12081.37|12081.37|12081.37|12080.32|12080.32|0
1631630550000|2021-09-14 14:42:30|12081.2|12081.2|12081.29|12081.29|12081.37|12081.37|12081.2|12081.2|0
1631630570000|2021-09-14 14:42:50|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|0
1631630580000|2021-09-14 14:43:00|12082.14|12082.14|12081.98|12081.98|12082.14|12082.14|12081.98|12081.98|0
1631630590000|2021-09-14 14:43:10|12082.25|12082.25|12082.25|12082.25|12082.25|12082.25|12082.25|12082.25|0
1631630600000|2021-09-14 14:43:20|12082.08|12082.08|12082.16|12082.16|12082.16|12082.16|12082.08|12082.08|0
1631630610000|2021-09-14 14:43:30|12083.39|12083.39|12085.85|12085.85|12085.85|12085.85|12083.39|12083.39|0
1631630620000|2021-09-14 14:43:40|12087.21|12087.21|12087.5|12087.5|12087.5|12087.5|12086.85|12086.85|0
1631630640000|2021-09-14 14:44:00|12087.77|12087.77|12088.77|12088.77|12088.77|12088.77|12087.54|12087.54|0
1631630660000|2021-09-14 14:44:20|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|12088.56|0
1631630670000|2021-09-14 14:44:30|12088.92|12088.92|12089.71|12089.71|12089.76|12089.76|12088.92|12088.92|0
1631630680000|2021-09-14 14:44:40|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|0
1631630690000|2021-09-14 14:44:50|12090.79|12090.79|12092.67|12092.67|12092.67|12092.67|12090.79|12090.79|0
1631630700000|2021-09-14 14:45:00|12092.93|12092.93|12094.24|12094.24|12094.24|12094.24|12092.93|12092.93|0
1631630710000|2021-09-14 14:45:10|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|12094.32|0
1631630720000|2021-09-14 14:45:20|12094.42|12094.42|12093.99|12093.99|12094.42|12094.42|12093.99|12093.99|0
1631630730000|2021-09-14 14:45:30|12092.98|12092.98|12093.35|12093.35|12093.35|12093.35|12092.98|12092.98|0
1631630770000|2021-09-14 14:46:10|12092.34|12092.34|12092.34|12092.34|12092.34|12092.34|12092.34|12092.34|0
1631630780000|2021-09-14 14:46:20|12092.17|12092.17|12092.17|12092.17|12092.17|12092.17|12092.17|12092.17|0
1631630790000|2021-09-14 14:46:30|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|12093.17|0
1631630800000|2021-09-14 14:46:40|12093.39|12093.39|12093.41|12093.41|12093.41|12093.41|12093.39|12093.39|0
1631630810000|2021-09-14 14:46:50|12093.57|12093.57|12093.57|12093.57|12093.57|12093.57|12093.57|12093.57|0
1631630820000|2021-09-14 14:47:00|12093.38|12093.38|12093.36|12093.36|12093.38|12093.38|12093.36|12093.36|0
1631630840000|2021-09-14 14:47:20|12093.6|12093.6|12093.45|12093.45|12093.6|12093.6|12093.45|12093.45|0
1631630860000|2021-09-14 14:47:40|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|12093.4|0
1631630890000|2021-09-14 14:48:10|12093.56|12093.56|12093.15|12093.15|12093.56|12093.56|12093.15|12093.15|0
1631630920000|2021-09-14 14:48:40|12092.14|12092.14|12092.63|12092.63|12092.63|12092.63|12092.14|12092.14|0
1631630930000|2021-09-14 14:48:50|12092.39|12092.39|12092.9|12092.9|12092.9|12092.9|12092.39|12092.39|0
1631630950000|2021-09-14 14:49:10|12092.49|12092.49|12091.95|12091.95|12092.49|12092.49|12091.95|12091.95|0
1631630960000|2021-09-14 14:49:20|12091.76|12091.76|12091.76|12091.76|12091.76|12091.76|12091.76|12091.76|0
1631630970000|2021-09-14 14:49:30|12090.76|12090.76|12090.76|12090.76|12090.76|12090.76|12090.76|12090.76|0
1631630980000|2021-09-14 14:49:40|12090.4|12090.4|12090.38|12090.38|12090.76|12090.76|12090.38|12090.38|0
1631630990000|2021-09-14 14:49:50|12089.38|12089.38|12090.97|12090.97|12090.97|12090.97|12089.38|12089.38|0
1631631000000|2021-09-14 14:50:00|12091.01|12091.01|12091.01|12091.01|12091.01|12091.01|12091.01|12091.01|0
1631631010000|2021-09-14 14:50:10|12091.2|12091.2|12089.53|12089.53|12091.2|12091.2|12089.53|12089.53|0
1631631020000|2021-09-14 14:50:20|12089.72|12089.72|12090.1|12090.1|12090.1|12090.1|12089.72|12089.72|0
1631631030000|2021-09-14 14:50:30|12088.87|12088.87|12090.26|12090.26|12090.26|12090.26|12088.87|12088.87|0
1631631040000|2021-09-14 14:50:40|12090.21|12090.21|12090.08|12090.08|12090.21|12090.21|12090.08|12090.08|0
1631631050000|2021-09-14 14:50:50|12089.86|12089.86|12089.65|12089.65|12089.86|12089.86|12089.65|12089.65|0
1631631060000|2021-09-14 14:51:00|12089.72|12089.72|12089.72|12089.72|12089.72|12089.72|12089.72|12089.72|0
1631631070000|2021-09-14 14:51:10|12089.88|12089.88|12087.78|12087.78|12089.88|12089.88|12087.56|12087.56|0
1631631080000|2021-09-14 14:51:20|12088.79|12088.79|12088.59|12088.59|12088.8|12088.8|12088.59|12088.59|0
1631631090000|2021-09-14 14:51:30|12088.52|12088.52|12087.26|12087.26|12088.52|12088.52|12087.26|12087.26|0
1631631100000|2021-09-14 14:51:40|12087.53|12087.53|12087.53|12087.53|12087.53|12087.53|12087.53|12087.53|0
1631631110000|2021-09-14 14:51:50|12087.55|12087.55|12087.55|12087.55|12087.55|12087.55|12087.55|12087.55|0
1631631130000|2021-09-14 14:52:10|12087.9|12087.9|12086.96|12086.96|12087.9|12087.9|12086.74|12086.74|0
1631631140000|2021-09-14 14:52:20|12087.13|12087.13|12087.3|12087.3|12087.3|12087.3|12087.13|12087.13|0
1631631150000|2021-09-14 14:52:30|12087.71|12087.71|12085.67|12085.67|12087.71|12087.71|12085.67|12085.67|0
1631631160000|2021-09-14 14:52:40|12085.5|12085.5|12085.71|12085.71|12085.71|12085.71|12085.5|12085.5|0
1631631180000|2021-09-14 14:53:00|12085.2|12085.2|12085.2|12085.2|12085.2|12085.2|12085.2|12085.2|0
1631631190000|2021-09-14 14:53:10|12085.27|12085.27|12084.87|12084.87|12085.27|12085.27|12084.87|12084.87|0
1631631220000|2021-09-14 14:53:40|12084.7|12084.7|12083.61|12083.61|12084.7|12084.7|12083.61|12083.61|0
1631631230000|2021-09-14 14:53:50|12083.43|12083.43|12083.43|12083.43|12083.43|12083.43|12083.43|12083.43|0
1631631240000|2021-09-14 14:54:00|12082.43|12082.43|12080.41|12080.41|12082.43|12082.43|12080.41|12080.41|0
1631631250000|2021-09-14 14:54:10|12080.15|12080.15|12080.68|12080.68|12080.68|12080.68|12080.15|12080.15|0
1631631260000|2021-09-14 14:54:20|12079.68|12079.68|12079.44|12079.44|12079.68|12079.68|12079.44|12079.44|0
1631631270000|2021-09-14 14:54:30|12079.68|12079.68|12079.34|12079.34|12079.68|12079.68|12079.34|12079.34|0
1631631280000|2021-09-14 14:54:40|12079.16|12079.16|12079.16|12079.16|12079.16|12079.16|12079.16|12079.16|0
1631631290000|2021-09-14 14:54:50|12080.17|12080.17|12081.62|12081.62|12081.62|12081.62|12080.17|12080.17|0
1631631300000|2021-09-14 14:55:00|12081.36|12081.36|12081.36|12081.36|12081.36|12081.36|12081.36|12081.36|0
1631631310000|2021-09-14 14:55:10|12080.92|12080.92|12080.92|12080.92|12080.92|12080.92|12080.92|12080.92|0
1631631320000|2021-09-14 14:55:20|12080.71|12080.71|12080.71|12080.71|12080.71|12080.71|12080.71|12080.71|0
1631631340000|2021-09-14 14:55:40|12079.48|12079.48|12077.89|12077.89|12079.48|12079.48|12077.89|12077.89|0
1631631350000|2021-09-14 14:55:50|12077.82|12077.82|12077.58|12077.58|12077.82|12077.82|12077.58|12077.58|0
1631631360000|2021-09-14 14:56:00|12077.98|12077.98|12079.03|12079.03|12079.03|12079.03|12077.98|12077.98|0
1631631370000|2021-09-14 14:56:10|12079.19|12079.19|12079|12079|12079.19|12079.19|12079|12079|0
1631631380000|2021-09-14 14:56:20|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|0
1631631390000|2021-09-14 14:56:30|12079.07|12079.07|12078.86|12078.86|12079.07|12079.07|12078.86|12078.86|0
1631631400000|2021-09-14 14:56:40|12078.62|12078.62|12077.62|12077.62|12078.62|12078.62|12077.62|12077.62|0
1631631410000|2021-09-14 14:56:50|12077.79|12077.79|12077.79|12077.79|12077.79|12077.79|12077.79|12077.79|0
1631631420000|2021-09-14 14:57:00|12077.87|12077.87|12079.53|12079.53|12079.53|12079.53|12077.87|12077.87|0
1631631430000|2021-09-14 14:57:10|12079.36|12079.36|12080.82|12080.82|12080.82|12080.82|12079.36|12079.36|0
1631631440000|2021-09-14 14:57:20|12082.05|12082.05|12082.41|12082.41|12082.41|12082.41|12082.05|12082.05|0
1631631450000|2021-09-14 14:57:30|12082.19|12082.19|12082.84|12082.84|12082.84|12082.84|12082.19|12082.19|0
1631631460000|2021-09-14 14:57:40|12082.92|12082.92|12083.25|12083.25|12083.43|12083.43|12082.92|12082.92|0
1631631480000|2021-09-14 14:58:00|12084.26|12084.26|12085.67|12085.67|12085.67|12085.67|12084.26|12084.26|0
1631631490000|2021-09-14 14:58:10|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|0
1631631520000|2021-09-14 14:58:40|12086.22|12086.22|12087.79|12087.79|12087.79|12087.79|12086.22|12086.22|0
1631631530000|2021-09-14 14:58:50|12087.95|12087.95|12087.95|12087.95|12087.95|12087.95|12087.95|12087.95|0
1631631540000|2021-09-14 14:59:00|12088.05|12088.05|12088.16|12088.16|12088.16|12088.16|12087.95|12087.95|0
1631631560000|2021-09-14 14:59:20|12088.09|12088.09|12088.23|12088.23|12088.33|12088.33|12088.09|12088.09|0
1631631580000|2021-09-14 14:59:40|12088.15|12088.15|12088.37|12088.37|12088.37|12088.37|12088.15|12088.15|0
1631631590000|2021-09-14 14:59:50|12088.15|12088.15|12087.65|12087.65|12088.15|12088.15|12087.65|12087.65|0
1631631600000|2021-09-14 15:00:00|12088.88|12088.88|12090.4|12090.4|12090.4|12090.4|12088.43|12088.43|0
1631631610000|2021-09-14 15:00:10|12090.74|12090.74|12091.91|12091.91|12091.96|12091.96|12090.74|12090.74|0
1631631620000|2021-09-14 15:00:20|12091.74|12091.74|12091.74|12091.74|12091.74|12091.74|12091.74|12091.74|0
1631631650000|2021-09-14 15:00:50|12091.88|12091.88|12092.01|12092.01|12092.01|12092.01|12091.83|12091.83|0
1631631660000|2021-09-14 15:01:00|12091.87|12091.87|12091.7|12091.7|12091.89|12091.89|12091.7|12091.7|0
1631631670000|2021-09-14 15:01:10|12091.92|12091.92|12091.92|12091.92|12091.92|12091.92|12091.92|12091.92|0
1631631690000|2021-09-14 15:01:30|12091.49|12091.49|12091.47|12091.47|12091.49|12091.49|12091.34|12091.34|0
1631631710000|2021-09-14 15:01:50|12090.66|12090.66|12090.66|12090.66|12090.66|12090.66|12090.66|12090.66|0
1631631720000|2021-09-14 15:02:00|12090.83|12090.83|12091.04|12091.04|12091.04|12091.04|12090.83|12090.83|0
1631631740000|2021-09-14 15:02:20|12091.22|12091.22|12093.76|12093.76|12093.76|12093.76|12091.22|12091.22|0
1631631750000|2021-09-14 15:02:30|12094.58|12094.58|12094.58|12094.58|12094.58|12094.58|12094.58|12094.58|0
1631631760000|2021-09-14 15:02:40|12094.48|12094.48|12094.48|12094.48|12094.48|12094.48|12094.48|12094.48|0
1631631780000|2021-09-14 15:03:00|12094.26|12094.26|12094.09|12094.09|12094.26|12094.26|12094.09|12094.09|0
1631631790000|2021-09-14 15:03:10|12093.82|12093.82|12093.77|12093.77|12093.82|12093.82|12093.72|12093.72|0
1631631800000|2021-09-14 15:03:20|12093.55|12093.55|12093.55|12093.55|12093.55|12093.55|12093.55|12093.55|0
1631631820000|2021-09-14 15:03:40|12093.79|12093.79|12093.7|12093.7|12093.79|12093.79|12093.7|12093.7|0
1631631830000|2021-09-14 15:03:50|12089.68|12089.68|12089.44|12089.44|12091.69|12091.69|12089.44|12089.44|0
1631631850000|2021-09-14 15:04:10|12089.53|12089.53|12089.53|12089.53|12089.53|12089.53|12089.53|12089.53|0
1631631860000|2021-09-14 15:04:20|12090.53|12090.53|12090.7|12090.7|12090.7|12090.7|12090.53|12090.53|0
1631631880000|2021-09-14 15:04:40|12090.29|12090.29|12090.51|12090.51|12090.51|12090.51|12090.29|12090.29|0
1631631890000|2021-09-14 15:04:50|12091.52|12091.52|12091.52|12091.52|12091.52|12091.52|12091.52|12091.52|0
1631631900000|2021-09-14 15:05:00|12091.36|12091.36|12091.12|12091.12|12091.36|12091.36|12091.12|12091.12|0
1631631910000|2021-09-14 15:05:10|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|12090.95|0
1631631960000|2021-09-14 15:06:00|12090.9|12090.9|12092.91|12092.91|12092.91|12092.91|12090.9|12090.9|0
1631631980000|2021-09-14 15:06:20|12093.07|12093.07|12093.91|12093.91|12093.91|12093.91|12093.07|12093.07|0
1631631990000|2021-09-14 15:06:30|12094.12|12094.12|12094.73|12094.73|12094.94|12094.94|12094.12|12094.12|0
1631632000000|2021-09-14 15:06:40|12095.08|12095.08|12093.07|12093.07|12095.08|12095.08|12093.07|12093.07|0
1631632010000|2021-09-14 15:06:50|12093.24|12093.24|12093.25|12093.25|12093.41|12093.41|12093.16|12093.16|0
1631632020000|2021-09-14 15:07:00|12093.51|12093.51|12092.95|12092.95|12093.51|12093.51|12092.95|12092.95|0
1631632040000|2021-09-14 15:07:20|12092.78|12092.78|12092.83|12092.83|12092.83|12092.83|12092.78|12092.78|0
1631632050000|2021-09-14 15:07:30|12092.65|12092.65|12093.13|12093.13|12093.13|12093.13|12092.65|12092.65|0
1631632060000|2021-09-14 15:07:40|12094.36|12094.36|12094.14|12094.14|12094.36|12094.36|12094.14|12094.14|0
1631632070000|2021-09-14 15:07:50|12094.01|12094.01|12093.87|12093.87|12094.01|12094.01|12093.87|12093.87|0
1631632080000|2021-09-14 15:08:00|12094|12094|12093.76|12093.76|12094|12094|12093.76|12093.76|0
1631632090000|2021-09-14 15:08:10|12093.51|12093.51|12092.81|12092.81|12093.51|12093.51|12092.81|12092.81|0
1631632100000|2021-09-14 15:08:20|12092.93|12092.93|12092.93|12092.93|12092.93|12092.93|12092.93|12092.93|0
1631632110000|2021-09-14 15:08:30|12093.06|12093.06|12094.2|12094.2|12094.29|12094.29|12093.06|12093.06|0
1631632130000|2021-09-14 15:08:50|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|12094.15|0
1631632150000|2021-09-14 15:09:10|12093.93|12093.93|12093.93|12093.93|12093.93|12093.93|12093.93|12093.93|0
1631632160000|2021-09-14 15:09:20|12095.35|12095.35|12096.35|12096.35|12096.35|12096.35|12095.35|12095.35|0
1631632180000|2021-09-14 15:09:40|12096.57|12096.57|12097.74|12097.74|12097.74|12097.74|12096.57|12096.57|0
1631632190000|2021-09-14 15:09:50|12097.98|12097.98|12097.98|12097.98|12097.98|12097.98|12097.98|12097.98|0
1631632200000|2021-09-14 15:10:00|12098.91|12098.91|12098.96|12098.96|12098.96|12098.96|12098.68|12098.68|0
1631632220000|2021-09-14 15:10:20|12098.79|12098.79|12098.94|12098.94|12098.94|12098.94|12098.74|12098.74|0
1631632230000|2021-09-14 15:10:30|12098.74|12098.74|12098.74|12098.74|12098.74|12098.74|12098.74|12098.74|0
1631632240000|2021-09-14 15:10:40|12097.33|12097.33|12097.94|12097.94|12097.94|12097.94|12097.33|12097.33|0
1631632250000|2021-09-14 15:10:50|12097.8|12097.8|12097.83|12097.83|12097.83|12097.83|12097.8|12097.8|0
1631632260000|2021-09-14 15:11:00|12098.19|12098.19|12098.24|12098.24|12098.24|12098.24|12098.19|12098.19|0
1631632270000|2021-09-14 15:11:10|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|0
1631632290000|2021-09-14 15:11:30|12097.18|12097.18|12097.07|12097.07|12097.23|12097.23|12097.07|12097.07|0
1631632300000|2021-09-14 15:11:40|12096.99|12096.99|12097.31|12097.31|12097.31|12097.31|12096.99|12096.99|0
1631632310000|2021-09-14 15:11:50|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|12097.53|0
1631632320000|2021-09-14 15:12:00|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|12097.43|0
1631632360000|2021-09-14 15:12:40|12097.19|12097.19|12097.09|12097.09|12097.36|12097.36|12097.09|12097.09|0
1631632370000|2021-09-14 15:12:50|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|12097.33|0
1631632380000|2021-09-14 15:13:00|12097.41|12097.41|12097.07|12097.07|12097.41|12097.41|12097.07|12097.07|0
1631632390000|2021-09-14 15:13:10|12096.96|12096.96|12096.96|12096.96|12096.96|12096.96|12096.96|12096.96|0
1631632400000|2021-09-14 15:13:20|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|12096.82|0
1631632410000|2021-09-14 15:13:30|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|12096.62|0
1631632430000|2021-09-14 15:13:50|12096.96|12096.96|12097.96|12097.96|12097.96|12097.96|12096.96|12096.96|0
1631632440000|2021-09-14 15:14:00|12098.14|12098.14|12098.14|12098.14|12098.14|12098.14|12097.78|12097.78|0
1631632470000|2021-09-14 15:14:30|12098.35|12098.35|12098.57|12098.57|12098.57|12098.57|12098.35|12098.35|0
1631632480000|2021-09-14 15:14:40|12098.35|12098.35|12098.52|12098.52|12098.52|12098.52|12098.35|12098.35|0
1631632490000|2021-09-14 15:14:50|12098.31|12098.31|12098.65|12098.65|12098.65|12098.65|12098.31|12098.31|0
1631632500000|2021-09-14 15:15:00|12097.42|12097.42|12096.73|12096.73|12097.42|12097.42|12096.73|12096.73|0
1631632510000|2021-09-14 15:15:10|12096.21|12096.21|12096.11|12096.11|12096.21|12096.21|12095.76|12095.76|0
1631632530000|2021-09-14 15:15:30|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|12096.26|0
1631632540000|2021-09-14 15:15:40|12096.09|12096.09|12096.09|12096.09|12096.09|12096.09|12096.09|12096.09|0
1631632560000|2021-09-14 15:16:00|12095.08|12095.08|12095.24|12095.24|12095.24|12095.24|12095.08|12095.08|0
1631632570000|2021-09-14 15:16:10|12095.37|12095.37|12095.51|12095.51|12095.51|12095.51|12095.24|12095.24|0
1631632580000|2021-09-14 15:16:20|12095.58|12095.58|12097.11|12097.11|12097.11|12097.11|12095.58|12095.58|0
1631632600000|2021-09-14 15:16:40|12097.32|12097.32|12098.19|12098.19|12098.19|12098.19|12097.32|12097.32|0
1631632610000|2021-09-14 15:16:50|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|12098.41|0
1631632620000|2021-09-14 15:17:00|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|12098.36|0
1631632630000|2021-09-14 15:17:10|12098.54|12098.54|12098.61|12098.61|12098.61|12098.61|12098.54|12098.54|0
1631632640000|2021-09-14 15:17:20|12098.47|12098.47|12098.72|12098.72|12098.72|12098.72|12098.37|12098.37|0
1631632650000|2021-09-14 15:17:30|12098.49|12098.49|12098.49|12098.49|12098.49|12098.49|12098.49|12098.49|0
1631632660000|2021-09-14 15:17:40|12098.41|12098.41|12098.79|12098.79|12098.79|12098.79|12098.41|12098.41|0
1631632670000|2021-09-14 15:17:50|12099.15|12099.15|12099.31|12099.31|12099.31|12099.31|12099.15|12099.15|0
1631632680000|2021-09-14 15:18:00|12099.23|12099.23|12099.42|12099.42|12099.42|12099.42|12099.23|12099.23|0
1631632690000|2021-09-14 15:18:10|12099.34|12099.34|12099.34|12099.34|12099.34|12099.34|12099.34|12099.34|0
1631632700000|2021-09-14 15:18:20|12099.45|12099.45|12099.81|12099.81|12099.89|12099.89|12099.37|12099.37|0
1631632720000|2021-09-14 15:18:40|12099.88|12099.88|12100.07|12100.07|12100.07|12100.07|12099.88|12099.88|0
1631632730000|2021-09-14 15:18:50|12099.9|12099.9|12099.9|12099.9|12100.07|12100.07|12099.9|12099.9|0
1631632740000|2021-09-14 15:19:00|12099.68|12099.68|12099.68|12099.68|12099.68|12099.68|12099.68|12099.68|0
1631632750000|2021-09-14 15:19:10|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|12099.92|0
1631632760000|2021-09-14 15:19:20|12099.78|12099.78|12101.01|12101.01|12101.01|12101.01|12099.78|12099.78|0
1631632770000|2021-09-14 15:19:30|12102.02|12102.02|12102|12102|12102.23|12102.23|12102|12102|0
1631632780000|2021-09-14 15:19:40|12103.23|12103.23|12104.59|12104.59|12104.59|12104.59|12103.23|12103.23|0
1631632790000|2021-09-14 15:19:50|12104.52|12104.52|12104.5|12104.5|12104.52|12104.52|12104.5|12104.5|0
1631632800000|2021-09-14 15:20:00|12104.33|12104.33|12104.17|12104.17|12104.33|12104.33|12104.17|12104.17|0
1631632810000|2021-09-14 15:20:10|12104.4|12104.4|12104.17|12104.17|12104.4|12104.4|12104.17|12104.17|0
1631632820000|2021-09-14 15:20:20|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|0
1631632830000|2021-09-14 15:20:30|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|12104.99|0
1631632840000|2021-09-14 15:20:40|12105.23|12105.23|12104.96|12104.96|12105.23|12105.23|12104.96|12104.96|0
1631632850000|2021-09-14 15:20:50|12105.23|12105.23|12107.61|12107.61|12107.69|12107.69|12105.23|12105.23|0
1631632860000|2021-09-14 15:21:00|12106.38|12106.38|12107.39|12107.39|12107.39|12107.39|12106.38|12106.38|0
1631632890000|2021-09-14 15:21:30|12107.9|12107.9|12106.67|12106.67|12107.9|12107.9|12105.44|12105.44|0
1631632900000|2021-09-14 15:21:40|12106.72|12106.72|12106.72|12106.72|12106.72|12106.72|12106.72|12106.72|0
1631632910000|2021-09-14 15:21:50|12107.95|12107.95|12107.95|12107.95|12107.95|12107.95|12107.95|12107.95|0
1631632930000|2021-09-14 15:22:10|12107.78|12107.78|12107.78|12107.78|12107.78|12107.78|12107.61|12107.61|0
1631632940000|2021-09-14 15:22:20|12107.83|12107.83|12107.63|12107.63|12107.83|12107.83|12107.45|12107.45|0
1631632950000|2021-09-14 15:22:30|12107.5|12107.5|12107.76|12107.76|12107.76|12107.76|12107.5|12107.5|0
1631632980000|2021-09-14 15:23:00|12107.41|12107.41|12105.21|12105.21|12107.58|12107.58|12104.86|12104.86|0
1631632990000|2021-09-14 15:23:10|12106.22|12106.22|12105.95|12105.95|12106.22|12106.22|12105.95|12105.95|0
1631633000000|2021-09-14 15:23:20|12106.1|12106.1|12108.01|12108.01|12108.01|12108.01|12106.1|12106.1|0
1631633040000|2021-09-14 15:24:00|12108.07|12108.07|12107.96|12107.96|12108.07|12108.07|12107.96|12107.96|0
1631633060000|2021-09-14 15:24:20|12108.37|12108.37|12108.37|12108.37|12108.55|12108.55|12108.37|12108.37|0
1631633070000|2021-09-14 15:24:30|12108.59|12108.59|12108.59|12108.59|12108.59|12108.59|12108.59|12108.59|0
1631633080000|2021-09-14 15:24:40|12109|12109|12109|12109|12109|12109|12109|12109|0
1631633090000|2021-09-14 15:24:50|12109.02|12109.02|12110.25|12110.25|12110.25|12110.25|12109.02|12109.02|0
1631633100000|2021-09-14 15:25:00|12111.25|12111.25|12111.67|12111.67|12112.68|12112.68|12111.01|12111.01|0
1631633110000|2021-09-14 15:25:10|12112.19|12112.19|12112.66|12112.66|12112.66|12112.66|12112.19|12112.19|0
1631633120000|2021-09-14 15:25:20|12113.07|12113.07|12113.15|12113.15|12113.34|12113.34|12112.9|12112.9|0
1631633130000|2021-09-14 15:25:30|12113.8|12113.8|12112.53|12112.53|12113.8|12113.8|12112.53|12112.53|0
1631633140000|2021-09-14 15:25:40|12112.94|12112.94|12112.84|12112.84|12112.94|12112.94|12112.84|12112.84|0
1631633150000|2021-09-14 15:25:50|12113.2|12113.2|12112.35|12112.35|12113.41|12113.41|12112.13|12112.13|0
1631633170000|2021-09-14 15:26:10|12112.81|12112.81|12113.58|12113.58|12113.58|12113.58|12112.81|12112.81|0
1631633180000|2021-09-14 15:26:20|12113.76|12113.76|12113.11|12113.11|12113.76|12113.76|12112.94|12112.94|0
1631633190000|2021-09-14 15:26:30|12113.07|12113.07|12112.98|12112.98|12113.07|12113.07|12112.93|12112.93|0
1631633210000|2021-09-14 15:26:50|12112.5|12112.5|12111.27|12111.27|12112.5|12112.5|12111.27|12111.27|0
1631633220000|2021-09-14 15:27:00|12112.5|12112.5|12112.47|12112.47|12112.69|12112.69|12112.47|12112.47|0
1631633230000|2021-09-14 15:27:10|12112.27|12112.27|12112.27|12112.27|12112.27|12112.27|12112.27|12112.27|0
1631633240000|2021-09-14 15:27:20|12113.03|12113.03|12113.34|12113.34|12113.44|12113.44|12113.03|12113.03|0
1631633250000|2021-09-14 15:27:30|12112.98|12112.98|12113.49|12113.49|12113.71|12113.71|12112.98|12112.98|0
1631633260000|2021-09-14 15:27:40|12113.9|12113.9|12113.66|12113.66|12113.9|12113.9|12113.66|12113.66|0
1631633270000|2021-09-14 15:27:50|12114.67|12114.67|12114.54|12114.54|12114.67|12114.67|12114.54|12114.54|0
1631633280000|2021-09-14 15:28:00|12114.37|12114.37|12113.96|12113.96|12114.37|12114.37|12113.96|12113.96|0
1631633290000|2021-09-14 15:28:10|12114.1|12114.1|12113.92|12113.92|12114.1|12114.1|12113.84|12113.84|0
1631633300000|2021-09-14 15:28:20|12114.92|12114.92|12114.92|12114.92|12114.92|12114.92|12114.92|12114.92|0
1631633310000|2021-09-14 15:28:30|12115.14|12115.14|12115.12|12115.12|12115.22|12115.22|12115.12|12115.12|0
1631633320000|2021-09-14 15:28:40|12115.17|12115.17|12115.58|12115.58|12115.58|12115.58|12115.17|12115.17|0
1631633330000|2021-09-14 15:28:50|12115.4|12115.4|12117.78|12117.78|12117.78|12117.78|12115.4|12115.4|0
1631633340000|2021-09-14 15:29:00|12117.41|12117.41|12115.86|12115.86|12117.41|12117.41|12115.86|12115.86|0
1631633350000|2021-09-14 15:29:10|12115.73|12115.73|12116.36|12116.36|12117.19|12117.19|12115.63|12115.63|0
1631633360000|2021-09-14 15:29:20|12116.2|12116.2|12117.61|12117.61|12117.61|12117.61|12116.2|12116.2|0
1631633370000|2021-09-14 15:29:30|12117.93|12117.93|12117.49|12117.49|12117.93|12117.93|12116.29|12116.29|0
1631633380000|2021-09-14 15:29:40|12117.54|12117.54|12116.3|12116.3|12117.81|12117.81|12116.3|12116.3|0
1631633390000|2021-09-14 15:29:50|12116.6|12116.6|12117.71|12117.71|12117.71|12117.71|12115.76|12115.76|0
1631690100000|2021-09-15 07:15:00|12074.51|12074.51|12073.64|12073.64|12074.51|12074.51|12073.64|12073.64|0
1631690110000|2021-09-15 07:15:10|12073.81|12073.81|12074.32|12074.32|12075.45|12075.45|12073.81|12073.81|0
1631690120000|2021-09-15 07:15:20|12074.53|12074.53|12074.7|12074.7|12074.7|12074.7|12074.53|12074.53|0
1631690130000|2021-09-15 07:15:30|12075.05|12075.05|12074.69|12074.69|12075.05|12075.05|12074.69|12074.69|0
1631690140000|2021-09-15 07:15:40|12074.86|12074.86|12075.3|12075.3|12075.3|12075.3|12074.86|12074.86|0
1631690160000|2021-09-15 07:16:00|12077.04|12077.04|12080.89|12080.89|12080.89|12080.89|12077.04|12077.04|0
1631690170000|2021-09-15 07:16:10|12080.79|12080.79|12082.02|12082.02|12082.02|12082.02|12080.79|12080.79|0
1631690180000|2021-09-15 07:16:20|12081.02|12081.02|12081.76|12081.76|12082.17|12082.17|12081.02|12081.02|0
1631690200000|2021-09-15 07:16:40|12082|12082|12080.03|12080.03|12082|12082|12080.03|12080.03|0
1631690210000|2021-09-15 07:16:50|12079.38|12079.38|12079.38|12079.38|12079.38|12079.38|12079.38|12079.38|0
1631690220000|2021-09-15 07:17:00|12078.84|12078.84|12078.55|12078.55|12079.06|12079.06|12078.55|12078.55|0
1631690230000|2021-09-15 07:17:10|12077.82|12077.82|12079.12|12079.12|12079.12|12079.12|12077.82|12077.82|0
1631690240000|2021-09-15 07:17:20|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|12079.46|0
1631690260000|2021-09-15 07:17:40|12079.11|12079.11|12078.76|12078.76|12079.11|12079.11|12078.76|12078.76|0
1631690280000|2021-09-15 07:18:00|12074.73|12074.73|12075.55|12075.55|12075.55|12075.55|12074.73|12074.73|0
1631690290000|2021-09-15 07:18:10|12075.82|12075.82|12076.53|12076.53|12076.53|12076.53|12075.82|12075.82|0
1631690300000|2021-09-15 07:18:20|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|0
1631690310000|2021-09-15 07:18:30|12078.76|12078.76|12078.08|12078.08|12078.76|12078.76|12076.82|12076.82|0
1631690320000|2021-09-15 07:18:40|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|12079.31|0
1631690340000|2021-09-15 07:19:00|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|0
1631690350000|2021-09-15 07:19:10|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|0
1631690370000|2021-09-15 07:19:30|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|12082.8|0
1631690380000|2021-09-15 07:19:40|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|0
1631690390000|2021-09-15 07:19:50|12083.88|12083.88|12084.1|12084.1|12084.1|12084.1|12083.88|12083.88|0
1631690400000|2021-09-15 07:20:00|12084.75|12084.75|12083.47|12083.47|12085.62|12085.62|12083.47|12083.47|0
1631690420000|2021-09-15 07:20:20|12081.95|12081.95|12080.99|12080.99|12081.95|12081.95|12080.99|12080.99|0
1631690440000|2021-09-15 07:20:40|12079.99|12079.99|12079.99|12079.99|12079.99|12079.99|12079.99|12079.99|0
1631690450000|2021-09-15 07:20:50|12079.63|12079.63|12079.11|12079.11|12079.63|12079.63|12079.11|12079.11|0
1631690460000|2021-09-15 07:21:00|12079.35|12079.35|12079.35|12079.35|12079.35|12079.35|12079.35|12079.35|0
1631690470000|2021-09-15 07:21:10|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|12078.99|0
1631690500000|2021-09-15 07:21:40|12078.73|12078.73|12078.73|12078.73|12078.73|12078.73|12078.73|12078.73|0
1631690510000|2021-09-15 07:21:50|12078.21|12078.21|12078.21|12078.21|12078.21|12078.21|12078.21|12078.21|0
1631690520000|2021-09-15 07:22:00|12078.08|12078.08|12078.08|12078.08|12078.08|12078.08|12078.08|12078.08|0
1631690530000|2021-09-15 07:22:10|12078.32|12078.32|12078.32|12078.32|12078.32|12078.32|12078.32|12078.32|0
1631690540000|2021-09-15 07:22:20|12077.09|12077.09|12077.09|12077.09|12077.09|12077.09|12076.09|12076.09|0
1631690550000|2021-09-15 07:22:30|12077.32|12077.32|12077.32|12077.32|12077.32|12077.32|12077.32|12077.32|0
1631690560000|2021-09-15 07:22:40|12076.97|12076.97|12074.93|12074.93|12076.97|12076.97|12074.93|12074.93|0
1631690570000|2021-09-15 07:22:50|12074.39|12074.39|12074.13|12074.13|12074.39|12074.39|12074.13|12074.13|0
1631690590000|2021-09-15 07:23:10|12072.54|12072.54|12073.42|12073.42|12073.42|12073.42|12072.19|12072.19|0
1631690600000|2021-09-15 07:23:20|12072.77|12072.77|12072.6|12072.6|12073.03|12073.03|12072.6|12072.6|0
1631690610000|2021-09-15 07:23:30|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|0
1631690620000|2021-09-15 07:23:40|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|12069.9|0
1631690630000|2021-09-15 07:23:50|12069.2|12069.2|12068.98|12068.98|12069.2|12069.2|12068.98|12068.98|0
1631690640000|2021-09-15 07:24:00|12069.2|12069.2|12068.86|12068.86|12069.2|12069.2|12068.86|12068.86|0
1631690650000|2021-09-15 07:24:10|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|0
1631690660000|2021-09-15 07:24:20|12068.29|12068.29|12068.94|12068.94|12068.94|12068.94|12068.29|12068.29|0
1631690670000|2021-09-15 07:24:30|12069.15|12069.15|12067.87|12067.87|12069.15|12069.15|12067.87|12067.87|0
1631690680000|2021-09-15 07:24:40|12066.75|12066.75|12064.74|12064.74|12066.75|12066.75|12064.74|12064.74|0
1631690690000|2021-09-15 07:24:50|12065.01|12065.01|12064.79|12064.79|12065.44|12065.44|12064.79|12064.79|0
1631690700000|2021-09-15 07:25:00|12064.59|12064.59|12064.85|12064.85|12064.85|12064.85|12064.59|12064.59|0
1631690720000|2021-09-15 07:25:20|12065.02|12065.02|12067.83|12067.83|12068.28|12068.28|12064.39|12064.39|0
1631690750000|2021-09-15 07:25:50|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|12068.09|0
1631690760000|2021-09-15 07:26:00|12069.32|12069.32|12070.99|12070.99|12071.95|12071.95|12069.32|12069.32|0
1631690770000|2021-09-15 07:26:10|12070.75|12070.75|12070.47|12070.47|12070.75|12070.75|12070.23|12070.23|0
1631690780000|2021-09-15 07:26:20|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|12070.23|0
1631690790000|2021-09-15 07:26:30|12070.66|12070.66|12070.9|12070.9|12070.9|12070.9|12070.66|12070.66|0
1631690800000|2021-09-15 07:26:40|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|0
1631690820000|2021-09-15 07:27:00|12070.34|12070.34|12070.34|12070.34|12070.34|12070.34|12070.34|12070.34|0
1631690840000|2021-09-15 07:27:20|12070.55|12070.55|12071.98|12071.98|12072.22|12072.22|12070.55|12070.55|0
1631690850000|2021-09-15 07:27:30|12073.21|12073.21|12072.97|12072.97|12073.21|12073.21|12072.97|12072.97|0
1631690860000|2021-09-15 07:27:40|12072.67|12072.67|12072.87|12072.87|12072.87|12072.87|12072.67|12072.67|0
1631690880000|2021-09-15 07:28:00|12073.23|12073.23|12072.46|12072.46|12073.23|12073.23|12072.46|12072.46|0
1631690890000|2021-09-15 07:28:10|12072.68|12072.68|12073.48|12073.48|12073.48|12073.48|12072.68|12072.68|0
1631690900000|2021-09-15 07:28:20|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|12073.21|0
1631690910000|2021-09-15 07:28:30|12072.73|12072.73|12071.5|12071.5|12072.73|12072.73|12071.5|12071.5|0
1631690920000|2021-09-15 07:28:40|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|12071.66|0
1631690930000|2021-09-15 07:28:50|12072.67|12072.67|12072.61|12072.61|12072.67|12072.67|12072.61|12072.61|0
1631690940000|2021-09-15 07:29:00|12073.43|12073.43|12074.3|12074.3|12074.3|12074.3|12073.43|12073.43|0
1631690950000|2021-09-15 07:29:10|12074.54|12074.54|12074|12074|12074.54|12074.54|12074|12074|0
1631690960000|2021-09-15 07:29:20|12073|12073|12073.43|12073.43|12073.43|12073.43|12073|12073|0
1631690970000|2021-09-15 07:29:30|12073.65|12073.65|12073.65|12073.65|12073.65|12073.65|12073.65|12073.65|0
1631690980000|2021-09-15 07:29:40|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|12073.82|0
1631690990000|2021-09-15 07:29:50|12074.18|12074.18|12076.51|12076.51|12076.51|12076.51|12073.65|12073.65|0
1631691000000|2021-09-15 07:30:00|12076.29|12076.29|12077.32|12077.32|12077.32|12077.32|12076.29|12076.29|0
1631691010000|2021-09-15 07:30:10|12076.89|12076.89|12076.89|12076.89|12076.89|12076.89|12076.89|12076.89|0
1631691020000|2021-09-15 07:30:20|12077.37|12077.37|12077.83|12077.83|12077.83|12077.83|12077.37|12077.37|0
1631691040000|2021-09-15 07:30:40|12077.49|12077.49|12080.08|12080.08|12080.08|12080.08|12077.49|12077.49|0
1631691060000|2021-09-15 07:31:00|12080.13|12080.13|12079.91|12079.91|12080.37|12080.37|12079.91|12079.91|0
1631691070000|2021-09-15 07:31:10|12079.82|12079.82|12079.04|12079.04|12079.82|12079.82|12078.79|12078.79|0
1631691090000|2021-09-15 07:31:30|12078.86|12078.86|12078.86|12078.86|12078.86|12078.86|12078.86|12078.86|0
1631691100000|2021-09-15 07:31:40|12079.86|12079.86|12080.34|12080.34|12080.34|12080.34|12079.86|12079.86|0
1631691110000|2021-09-15 07:31:50|12080.39|12080.39|12080.39|12080.39|12080.39|12080.39|12080.39|12080.39|0
1631691120000|2021-09-15 07:32:00|12080.63|12080.63|12081.11|12081.11|12081.11|12081.11|12080.63|12080.63|0
1631691140000|2021-09-15 07:32:20|12080.68|12080.68|12081.34|12081.34|12081.37|12081.37|12080.68|12080.68|0
1631691160000|2021-09-15 07:32:40|12081.13|12081.13|12077.25|12077.25|12081.13|12081.13|12077.25|12077.25|0
1631691170000|2021-09-15 07:32:50|12079.26|12079.26|12080.27|12080.27|12080.27|12080.27|12079.26|12079.26|0
1631691180000|2021-09-15 07:33:00|12079.92|12079.92|12079.92|12079.92|12079.92|12079.92|12079.92|12079.92|0
1631691190000|2021-09-15 07:33:10|12080.35|12080.35|12080.35|12080.35|12080.35|12080.35|12080.35|12080.35|0
1631691200000|2021-09-15 07:33:20|12081.35|12081.35|12081.3|12081.3|12081.35|12081.35|12081.3|12081.3|0
1631691210000|2021-09-15 07:33:30|12081.57|12081.57|12081.57|12081.57|12081.57|12081.57|12081.57|12081.57|0
1631691220000|2021-09-15 07:33:40|12081.74|12081.74|12081.74|12081.74|12081.74|12081.74|12081.74|12081.74|0
1631691230000|2021-09-15 07:33:50|12082.97|12082.97|12082.97|12082.97|12082.97|12082.97|12082.97|12082.97|0
1631691240000|2021-09-15 07:34:00|12081.96|12081.96|12081.31|12081.31|12081.96|12081.96|12081.31|12081.31|0
1631691280000|2021-09-15 07:34:40|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|12081.1|0
1631691290000|2021-09-15 07:34:50|12082.3|12082.3|12082.54|12082.54|12082.54|12082.54|12082.3|12082.3|0
1631691300000|2021-09-15 07:35:00|12082.06|12082.06|12081.34|12081.34|12082.06|12082.06|12081.34|12081.34|0
1631691310000|2021-09-15 07:35:10|12081.29|12081.29|12081.52|12081.52|12081.52|12081.52|12081.29|12081.29|0
1631691360000|2021-09-15 07:36:00|12080.44|12080.44|12080.44|12080.44|12080.44|12080.44|12080.44|12080.44|0
1631691370000|2021-09-15 07:36:10|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|12082.9|0
1631691390000|2021-09-15 07:36:30|12083.11|12083.11|12082.46|12082.46|12083.11|12083.11|12082.46|12082.46|0
1631691400000|2021-09-15 07:36:40|12082.29|12082.29|12081.59|12081.59|12082.81|12082.81|12081.59|12081.59|0
1631691410000|2021-09-15 07:36:50|12080.58|12080.58|12080.53|12080.53|12080.58|12080.58|12080.53|12080.53|0
1631691430000|2021-09-15 07:37:10|12080.75|12080.75|12080.92|12080.92|12080.92|12080.92|12080.75|12080.75|0
1631691440000|2021-09-15 07:37:20|12079.91|12079.91|12079.27|12079.27|12079.91|12079.91|12079.27|12079.27|0
1631691450000|2021-09-15 07:37:30|12081.31|12081.31|12081.55|12081.55|12081.55|12081.55|12081.31|12081.31|0
1631691470000|2021-09-15 07:37:50|12082.37|12082.37|12084.44|12084.44|12084.44|12084.44|12080.86|12080.86|0
1631691480000|2021-09-15 07:38:00|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|12085.48|0
1631691490000|2021-09-15 07:38:10|12085.64|12085.64|12086.6|12086.6|12086.6|12086.6|12085.64|12085.64|0
1631691500000|2021-09-15 07:38:20|12086.08|12086.08|12086.08|12086.08|12086.08|12086.08|12086.08|12086.08|0
1631691510000|2021-09-15 07:38:30|12086.05|12086.05|12086.19|12086.19|12086.19|12086.19|12086.05|12086.05|0
1631691530000|2021-09-15 07:38:50|12086.46|12086.46|12086.57|12086.57|12086.57|12086.57|12086.46|12086.46|0
1631691540000|2021-09-15 07:39:00|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|12086.35|0
1631691550000|2021-09-15 07:39:10|12085.92|12085.92|12086.35|12086.35|12086.35|12086.35|12085.92|12085.92|0
1631691560000|2021-09-15 07:39:20|12085.99|12085.99|12085.99|12085.99|12085.99|12085.99|12085.99|12085.99|0
1631691580000|2021-09-15 07:39:40|12085.64|12085.64|12085.34|12085.34|12085.64|12085.64|12085.29|12085.29|0
1631691590000|2021-09-15 07:39:50|12084.94|12084.94|12085.18|12085.18|12085.18|12085.18|12084.94|12084.94|0
1631691600000|2021-09-15 07:40:00|12085.71|12085.71|12086.94|12086.94|12086.94|12086.94|12085.71|12085.71|0
1631691620000|2021-09-15 07:40:20|12085.71|12085.71|12085.18|12085.18|12085.71|12085.71|12085.18|12085.18|0
1631691630000|2021-09-15 07:40:30|12084.94|12084.94|12084.94|12084.94|12084.94|12084.94|12084.94|12084.94|0
1631691640000|2021-09-15 07:40:40|12084.71|12084.71|12084.71|12084.71|12084.71|12084.71|12084.71|12084.71|0
1631691650000|2021-09-15 07:40:50|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|12084.44|0
1631691660000|2021-09-15 07:41:00|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|12084.66|0
1631691670000|2021-09-15 07:41:10|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|12085.09|0
1631691680000|2021-09-15 07:41:20|12085.36|12085.36|12085.45|12085.45|12085.51|12085.51|12085.36|12085.36|0
1631691690000|2021-09-15 07:41:30|12085.69|12085.69|12086.37|12086.37|12086.37|12086.37|12085.69|12085.69|0
1631691700000|2021-09-15 07:41:40|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|12086.58|0
1631691710000|2021-09-15 07:41:50|12087.12|12087.12|12086.85|12086.85|12087.12|12087.12|12086.85|12086.85|0
1631691730000|2021-09-15 07:42:10|12086.63|12086.63|12086.71|12086.71|12086.71|12086.71|12086.63|12086.63|0
1631691750000|2021-09-15 07:42:30|12086.93|12086.93|12086.83|12086.83|12086.93|12086.93|12086.83|12086.83|0
1631691770000|2021-09-15 07:42:50|12086.39|12086.39|12086.77|12086.77|12086.77|12086.77|12086.39|12086.39|0
1631691780000|2021-09-15 07:43:00|12086.96|12086.96|12086.85|12086.85|12086.96|12086.96|12086.85|12086.85|0
1631691800000|2021-09-15 07:43:20|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|0
1631691810000|2021-09-15 07:43:30|12087.78|12087.78|12088.6|12088.6|12088.6|12088.6|12087.78|12087.78|0
1631691860000|2021-09-15 07:44:20|12088.77|12088.77|12089.74|12089.74|12089.74|12089.74|12088.77|12088.77|0
1631691870000|2021-09-15 07:44:30|12089.47|12089.47|12088.68|12088.68|12089.69|12089.69|12088.68|12088.68|0
1631691880000|2021-09-15 07:44:40|12088.72|12088.72|12088.68|12088.68|12088.72|12088.72|12088.68|12088.68|0
1631691890000|2021-09-15 07:44:50|12088.33|12088.33|12086.74|12086.74|12088.33|12088.33|12086.74|12086.74|0
1631691900000|2021-09-15 07:45:00|12085.51|12085.51|12085.05|12085.05|12085.51|12085.51|12085.05|12085.05|0
1631691910000|2021-09-15 07:45:10|12085.29|12085.29|12085.29|12085.29|12085.29|12085.29|12085.29|12085.29|0
1631691920000|2021-09-15 07:45:20|12086.52|12086.52|12087.75|12087.75|12087.75|12087.75|12086.52|12086.52|0
1631691930000|2021-09-15 07:45:30|12087.48|12087.48|12084.2|12084.2|12087.48|12087.48|12084.2|12084.2|0
1631691940000|2021-09-15 07:45:40|12086.21|12086.21|12091.07|12091.07|12091.07|12091.07|12086.21|12086.21|0
1631691950000|2021-09-15 07:45:50|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|12091.29|0
1631691960000|2021-09-15 07:46:00|12092.3|12092.3|12092.82|12092.82|12092.82|12092.82|12092.3|12092.3|0
1631691970000|2021-09-15 07:46:10|12095.28|12095.28|12095.28|12095.28|12095.28|12095.28|12095.07|12095.07|0
1631691980000|2021-09-15 07:46:20|12095.8|12095.8|12095.97|12095.97|12096.07|12096.07|12095.8|12095.8|0
1631691990000|2021-09-15 07:46:30|12096.32|12096.32|12096.67|12096.67|12096.67|12096.67|12096.32|12096.32|0
1631692010000|2021-09-15 07:46:50|12097.16|12097.16|12098.39|12098.39|12098.39|12098.39|12097.16|12097.16|0
1631692020000|2021-09-15 07:47:00|12098.17|12098.17|12097.74|12097.74|12098.17|12098.17|12097.74|12097.74|0
1631692030000|2021-09-15 07:47:10|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|12098.8|0
1631692040000|2021-09-15 07:47:20|12098.96|12098.96|12097.73|12097.73|12098.96|12098.96|12097.73|12097.73|0
1631692050000|2021-09-15 07:47:30|12097.37|12097.37|12098.4|12098.4|12098.4|12098.4|12097.37|12097.37|0
1631692060000|2021-09-15 07:47:40|12098.19|12098.19|12097.97|12097.97|12098.19|12098.19|12097.97|12097.97|0
1631692070000|2021-09-15 07:47:50|12098.21|12098.21|12098.21|12098.21|12098.21|12098.21|12098.21|12098.21|0
1631692110000|2021-09-15 07:48:30|12097.21|12097.21|12096.5|12096.5|12097.21|12097.21|12096.5|12096.5|0
1631692120000|2021-09-15 07:48:40|12096.33|12096.33|12096.33|12096.33|12096.33|12096.33|12096.33|12096.33|0
1631692130000|2021-09-15 07:48:50|12095.68|12095.68|12095.89|12095.89|12095.89|12095.89|12095.68|12095.68|0
1631692140000|2021-09-15 07:49:00|12096.11|12096.11|12096.54|12096.54|12096.54|12096.54|12096.11|12096.11|0
1631692160000|2021-09-15 07:49:20|12096.88|12096.88|12096.95|12096.95|12097.12|12097.12|12096.88|12096.88|0
1631692170000|2021-09-15 07:49:30|12097.03|12097.03|12096.95|12096.95|12097.03|12097.03|12096.95|12096.95|0
1631692180000|2021-09-15 07:49:40|12096.43|12096.43|12095.92|12095.92|12096.43|12096.43|12095.92|12095.92|0
1631692200000|2021-09-15 07:50:00|12094.69|12094.69|12093.68|12093.68|12094.69|12094.69|12093.68|12093.68|0
1631692210000|2021-09-15 07:50:10|12094.11|12094.11|12094.11|12094.11|12094.11|12094.11|12094.11|12094.11|0
1631692220000|2021-09-15 07:50:20|12090.42|12090.42|12090.42|12090.42|12090.42|12090.42|12090.42|12090.42|0
1631692230000|2021-09-15 07:50:30|12090.21|12090.21|12089.56|12089.56|12090.21|12090.21|12089.56|12089.56|0
1631692240000|2021-09-15 07:50:40|12088.33|12088.33|12087.81|12087.81|12088.33|12088.33|12087.81|12087.81|0
1631692250000|2021-09-15 07:50:50|12087.54|12087.54|12087.41|12087.41|12087.54|12087.54|12087.41|12087.41|0
1631692260000|2021-09-15 07:51:00|12087.58|12087.58|12087.92|12087.92|12087.92|12087.92|12087.58|12087.58|0
1631692270000|2021-09-15 07:51:10|12088.05|12088.05|12089.33|12089.33|12089.33|12089.33|12088.05|12088.05|0
1631692280000|2021-09-15 07:51:20|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|12091.79|0
1631692290000|2021-09-15 07:51:30|12092.13|12092.13|12091.78|12091.78|12092.13|12092.13|12091.78|12091.78|0
1631692300000|2021-09-15 07:51:40|12091.86|12091.86|12092.51|12092.51|12092.51|12092.51|12091.86|12091.86|0
1631692310000|2021-09-15 07:51:50|12095.52|12095.52|12095.04|12095.04|12095.76|12095.76|12095.04|12095.04|0
1631692340000|2021-09-15 07:52:20|12094.61|12094.61|12095.84|12095.84|12095.84|12095.84|12094.61|12094.61|0
1631692350000|2021-09-15 07:52:30|12095.63|12095.63|12095.45|12095.45|12095.63|12095.63|12095.45|12095.45|0
1631692380000|2021-09-15 07:53:00|12095.67|12095.67|12094.9|12094.9|12095.9|12095.9|12094.9|12094.9|0
1631692400000|2021-09-15 07:53:20|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|12093.67|0
1631692410000|2021-09-15 07:53:30|12093.92|12093.92|12093.92|12093.92|12093.92|12093.92|12093.92|12093.92|0
1631692420000|2021-09-15 07:53:40|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|12093.2|0
1631692430000|2021-09-15 07:53:50|12092.94|12092.94|12092.94|12092.94|12092.94|12092.94|12092.94|12092.94|0
1631692450000|2021-09-15 07:54:10|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|12092.72|0
1631692490000|2021-09-15 07:54:50|12093.11|12093.11|12093.11|12093.11|12093.11|12093.11|12093.11|12093.11|0
1631692500000|2021-09-15 07:55:00|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|12093.27|0
1631692510000|2021-09-15 07:55:10|12092.84|12092.84|12092.5|12092.5|12092.84|12092.84|12092.5|12092.5|0
1631692530000|2021-09-15 07:55:30|12090.49|12090.49|12090.49|12090.49|12090.49|12090.49|12090.49|12090.49|0
1631692540000|2021-09-15 07:55:40|12089.97|12089.97|12082.92|12082.92|12089.97|12089.97|12082.92|12082.92|0
1631692550000|2021-09-15 07:55:50|12082.68|12082.68|12082.68|12082.68|12082.68|12082.68|12082.68|12082.68|0
1631692560000|2021-09-15 07:56:00|12081.45|12081.45|12081.62|12081.62|12081.62|12081.62|12081.45|12081.45|0
1631692570000|2021-09-15 07:56:10|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|0
1631692580000|2021-09-15 07:56:20|12081.57|12081.57|12081.47|12081.47|12081.57|12081.57|12081.47|12081.47|0
1631692590000|2021-09-15 07:56:30|12081.26|12081.26|12081.47|12081.47|12081.47|12081.47|12081.26|12081.26|0
1631692600000|2021-09-15 07:56:40|12081.55|12081.55|12081.47|12081.47|12081.55|12081.55|12081.31|12081.31|0
1631692610000|2021-09-15 07:56:50|12081.22|12081.22|12082.41|12082.41|12082.41|12082.41|12081.22|12081.22|0
1631692640000|2021-09-15 07:57:20|12082.49|12082.49|12082.49|12082.49|12082.49|12082.49|12082.49|12082.49|0
1631692650000|2021-09-15 07:57:30|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|12081.83|0
1631692690000|2021-09-15 07:58:10|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|0
1631692700000|2021-09-15 07:58:20|12082.85|12082.85|12080.84|12080.84|12082.85|12082.85|12080.84|12080.84|0
1631692720000|2021-09-15 07:58:40|12081.05|12081.05|12081.05|12081.05|12081.05|12081.05|12081.05|12081.05|0
1631692730000|2021-09-15 07:58:50|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|12081.27|0
1631692740000|2021-09-15 07:59:00|12081.35|12081.35|12081.35|12081.35|12081.35|12081.35|12081.35|12081.35|0
1631692750000|2021-09-15 07:59:10|12081.19|12081.19|12080.95|12080.95|12081.19|12081.19|12080.95|12080.95|0
1631692760000|2021-09-15 07:59:20|12081.36|12081.36|12081.87|12081.87|12081.87|12081.87|12081.36|12081.36|0
1631692770000|2021-09-15 07:59:30|12082.09|12082.09|12082.3|12082.3|12082.3|12082.3|12082.09|12082.09|0
1631692780000|2021-09-15 07:59:40|12083.37|12083.37|12083.58|12083.58|12083.58|12083.58|12083.37|12083.37|0
1631692790000|2021-09-15 07:59:50|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|12083.82|0
1631692800000|2021-09-15 08:00:00|12084.04|12084.04|12086.33|12086.33|12086.5|12086.5|12084.04|12084.04|0
1631692810000|2021-09-15 08:00:10|12088.34|12088.34|12088.34|12088.34|12088.34|12088.34|12088.34|12088.34|0
1631692820000|2021-09-15 08:00:20|12088.8|12088.8|12089.27|12089.27|12089.27|12089.27|12088.8|12088.8|0
1631692830000|2021-09-15 08:00:30|12089.32|12089.32|12089.7|12089.7|12089.7|12089.7|12089.32|12089.32|0
1631692840000|2021-09-15 08:00:40|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|12090.71|0
1631692850000|2021-09-15 08:00:50|12091.52|12091.52|12092.27|12092.27|12092.75|12092.75|12091.52|12091.52|0
1631692860000|2021-09-15 08:01:00|12093.28|12093.28|12095.21|12095.21|12095.21|12095.21|12093.28|12093.28|0
1631692870000|2021-09-15 08:01:10|12095.36|12095.36|12096.06|12096.06|12096.06|12096.06|12095.36|12095.36|0
1631692880000|2021-09-15 08:01:20|12095.93|12095.93|12096.49|12096.49|12096.49|12096.49|12095.93|12095.93|0
1631692890000|2021-09-15 08:01:30|12096.64|12096.64|12096.49|12096.49|12096.64|12096.64|12096.49|12096.49|0
1631692900000|2021-09-15 08:01:40|12096.41|12096.41|12096.41|12096.41|12096.41|12096.41|12096.41|12096.41|0
1631692910000|2021-09-15 08:01:50|12096.58|12096.58|12096.58|12096.58|12096.58|12096.58|12096.58|12096.58|0
1631692930000|2021-09-15 08:02:10|12096.66|12096.66|12096.66|12096.66|12096.66|12096.66|12096.66|12096.66|0
1631692940000|2021-09-15 08:02:20|12096.74|12096.74|12099.31|12099.31|12099.56|12099.56|12096.31|12096.31|0
1631692950000|2021-09-15 08:02:30|12099.18|12099.18|12099.44|12099.44|12099.44|12099.44|12099.18|12099.18|0
1631693030000|2021-09-15 08:03:50|12099.17|12099.17|12099.44|12099.44|12099.44|12099.44|12099.17|12099.17|0
1631693050000|2021-09-15 08:04:10|12100.44|12100.44|12100.94|12100.94|12100.94|12100.94|12100.44|12100.44|0
1631693060000|2021-09-15 08:04:20|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|12100.72|0
1631693080000|2021-09-15 08:04:40|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|12100.06|0
1631693090000|2021-09-15 08:04:50|12099.65|12099.65|12099.65|12099.65|12099.65|12099.65|12099.65|12099.65|0
1631693100000|2021-09-15 08:05:00|12099.49|12099.49|12098.26|12098.26|12099.49|12099.49|12098.26|12098.26|0
1631693110000|2021-09-15 08:05:10|12098.02|12098.02|12097.69|12097.69|12098.02|12098.02|12097.69|12097.69|0
1631693120000|2021-09-15 08:05:20|12098.02|12098.02|12098.02|12098.02|12098.02|12098.02|12098.02|12098.02|0
1631693150000|2021-09-15 08:05:50|12098.23|12098.23|12098.45|12098.45|12098.45|12098.45|12098.23|12098.23|0
1631693170000|2021-09-15 08:06:10|12098.28|12098.28|12098.05|12098.05|12098.28|12098.28|12098.05|12098.05|0
1631693180000|2021-09-15 08:06:20|12097.61|12097.61|12097.48|12097.48|12097.61|12097.61|12097.48|12097.48|0
1631693190000|2021-09-15 08:06:30|12096.25|12096.25|12095.54|12095.54|12096.25|12096.25|12095.54|12095.54|0
1631693200000|2021-09-15 08:06:40|12093.53|12093.53|12091.36|12091.36|12093.53|12093.53|12091.36|12091.36|0
1631693210000|2021-09-15 08:06:50|12091.19|12091.19|12090.96|12090.96|12091.19|12091.19|12090.96|12090.96|0
1631693220000|2021-09-15 08:07:00|12091.11|12091.11|12090.49|12090.49|12091.11|12091.11|12090.49|12090.49|0
1631693260000|2021-09-15 08:07:40|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|12087.47|0
1631693280000|2021-09-15 08:08:00|12086.77|12086.77|12085.42|12085.42|12086.77|12086.77|12084.76|12084.76|0
1631693300000|2021-09-15 08:08:20|12085.2|12085.2|12085.2|12085.2|12085.2|12085.2|12085.2|12085.2|0
1631693330000|2021-09-15 08:08:50|12086.21|12086.21|12087.05|12087.05|12087.05|12087.05|12086.21|12086.21|0
1631693340000|2021-09-15 08:09:00|12086.83|12086.83|12086.92|12086.92|12086.92|12086.92|12086.69|12086.69|0
1631693390000|2021-09-15 08:09:50|12087.13|12087.13|12087.13|12087.13|12087.13|12087.13|12087.13|12087.13|0
1631693420000|2021-09-15 08:10:20|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|12087.21|0
1631693500000|2021-09-15 08:11:40|12086.94|12086.94|12086.94|12086.94|12086.94|12086.94|12086.94|12086.94|0
1631693520000|2021-09-15 08:12:00|12081.91|12081.91|12081.91|12081.91|12081.91|12081.91|12080.91|12080.91|0
1631693530000|2021-09-15 08:12:10|12082.32|12082.32|12080.31|12080.31|12082.32|12082.32|12080.31|12080.31|0
1631693540000|2021-09-15 08:12:20|12080.14|12080.14|12079.97|12079.97|12080.14|12080.14|12079.97|12079.97|0
1631693580000|2021-09-15 08:13:00|12079.7|12079.7|12079.44|12079.44|12079.7|12079.7|12079.44|12079.44|0
1631693600000|2021-09-15 08:13:20|12079.1|12079.1|12078.75|12078.75|12079.1|12079.1|12078.75|12078.75|0
1631693610000|2021-09-15 08:13:30|12080.76|12080.76|12079.76|12079.76|12080.76|12080.76|12079.76|12079.76|0
1631693620000|2021-09-15 08:13:40|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|12079.97|0
1631693640000|2021-09-15 08:14:00|12079.62|12079.62|12079.62|12079.62|12079.62|12079.62|12079.62|12079.62|0
1631693660000|2021-09-15 08:14:20|12079.45|12079.45|12079.45|12079.45|12079.45|12079.45|12079.45|12079.45|0
1631693690000|2021-09-15 08:14:50|12078.44|12078.44|12075.63|12075.63|12078.44|12078.44|12075.63|12075.63|0
1631693700000|2021-09-15 08:15:00|12075.39|12075.39|12073.14|12073.14|12075.39|12075.39|12073.14|12073.14|0
1631693710000|2021-09-15 08:15:10|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|0
1631693720000|2021-09-15 08:15:20|12070.65|12070.65|12070.89|12070.89|12071.13|12071.13|12070.65|12070.65|0
1631693740000|2021-09-15 08:15:40|12069.88|12069.88|12069.36|12069.36|12070.89|12070.89|12069.36|12069.36|0
1631693750000|2021-09-15 08:15:50|12069.12|12069.12|12069.05|12069.05|12069.53|12069.53|12069.05|12069.05|0
1631693760000|2021-09-15 08:16:00|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|0
1631693790000|2021-09-15 08:16:30|12070.04|12070.04|12068.78|12068.78|12070.04|12070.04|12068.78|12068.78|0
1631693820000|2021-09-15 08:17:00|12068.88|12068.88|12066.87|12066.87|12068.88|12068.88|12066.87|12066.87|0
1631693830000|2021-09-15 08:17:10|12067.88|12067.88|12065.87|12065.87|12067.88|12067.88|12065.87|12065.87|0
1631693840000|2021-09-15 08:17:20|12066.03|12066.03|12065.51|12065.51|12066.03|12066.03|12065.51|12065.51|0
1631693850000|2021-09-15 08:17:30|12065.34|12065.34|12064.82|12064.82|12065.34|12065.34|12064.82|12064.82|0
1631693860000|2021-09-15 08:17:40|12064.99|12064.99|12063.46|12063.46|12064.99|12064.99|12062.45|12062.45|0
1631693870000|2021-09-15 08:17:50|12062.45|12062.45|12061.45|12061.45|12062.45|12062.45|12061.45|12061.45|0
1631693880000|2021-09-15 08:18:00|12062.45|12062.45|12064.46|12064.46|12064.46|12064.46|12062.45|12062.45|0
1631693890000|2021-09-15 08:18:10|12063.81|12063.81|12064.03|12064.03|12064.03|12064.03|12063.81|12063.81|0
1631693900000|2021-09-15 08:18:20|12065.03|12065.03|12064.03|12064.03|12065.03|12065.03|12064.03|12064.03|0
1631693910000|2021-09-15 08:18:30|12063.67|12063.67|12064.11|12064.11|12064.11|12064.11|12063.67|12063.67|0
1631693920000|2021-09-15 08:18:40|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|12064.37|0
1631693930000|2021-09-15 08:18:50|12064.59|12064.59|12062.13|12062.13|12064.59|12064.59|12062.13|12062.13|0
1631693940000|2021-09-15 08:19:00|12061.86|12061.86|12061.86|12061.86|12061.86|12061.86|12061.86|12061.86|0
1631693950000|2021-09-15 08:19:10|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|12062.03|0
1631693970000|2021-09-15 08:19:30|12061.79|12061.79|12061.79|12061.79|12061.79|12061.79|12061.79|12061.79|0
1631693990000|2021-09-15 08:19:50|12060.78|12060.78|12060.54|12060.54|12060.78|12060.78|12060.54|12060.54|0
1631694000000|2021-09-15 08:20:00|12060.9|12060.9|12061.14|12061.14|12061.14|12061.14|12060.9|12060.9|0
1631694020000|2021-09-15 08:20:20|12061.54|12061.54|12061.54|12061.54|12061.54|12061.54|12061.54|12061.54|0
1631694060000|2021-09-15 08:21:00|12064.56|12064.56|12064.56|12064.56|12064.56|12064.56|12064.56|12064.56|0
1631694110000|2021-09-15 08:21:50|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|0
1631694180000|2021-09-15 08:23:00|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|0
1631694200000|2021-09-15 08:23:20|12065.35|12065.35|12065.35|12065.35|12065.35|12065.35|12065.35|12065.35|0
1631694230000|2021-09-15 08:23:50|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|12065.57|0
1631694240000|2021-09-15 08:24:00|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|12065.21|0
1631694290000|2021-09-15 08:24:50|12066.22|12066.22|12066.86|12066.86|12066.86|12066.86|12065.63|12065.63|0
1631694300000|2021-09-15 08:25:00|12067.03|12067.03|12066.02|12066.02|12067.03|12067.03|12064.01|12064.01|0
1631694340000|2021-09-15 08:25:40|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|0
1631694350000|2021-09-15 08:25:50|12066.92|12066.92|12067.46|12067.46|12067.46|12067.46|12066.92|12066.92|0
1631694360000|2021-09-15 08:26:00|12067.73|12067.73|12067.73|12067.73|12067.73|12067.73|12067.73|12067.73|0
1631694370000|2021-09-15 08:26:10|12067.51|12067.51|12067.73|12067.73|12067.73|12067.73|12067.51|12067.51|0
1631694380000|2021-09-15 08:26:20|12066.72|12066.72|12066.94|12066.94|12066.94|12066.94|12066.72|12066.72|0
1631694400000|2021-09-15 08:26:40|12067.29|12067.29|12069.14|12069.14|12069.14|12069.14|12067.29|12067.29|0
1631694410000|2021-09-15 08:26:50|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|12069.36|0
1631694420000|2021-09-15 08:27:00|12070.58|12070.58|12070.68|12070.68|12070.75|12070.75|12070.51|12070.51|0
1631694430000|2021-09-15 08:27:10|12070.16|12070.16|12070.68|12070.68|12070.68|12070.68|12070.16|12070.16|0
1631694450000|2021-09-15 08:27:30|12069.96|12069.96|12070.2|12070.2|12070.2|12070.2|12069.96|12069.96|0
1631694460000|2021-09-15 08:27:40|12069.96|12069.96|12070.54|12070.54|12070.54|12070.54|12069.48|12069.48|0
1631694470000|2021-09-15 08:27:50|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|0
1631694490000|2021-09-15 08:28:10|12072.31|12072.31|12072.31|12072.31|12072.31|12072.31|12072.31|12072.31|0
1631694510000|2021-09-15 08:28:30|12071.08|12071.08|12071.08|12071.08|12071.08|12071.08|12071.08|12071.08|0
1631694520000|2021-09-15 08:28:40|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|0
1631694550000|2021-09-15 08:29:10|12070.62|12070.62|12070.39|12070.39|12070.62|12070.62|12070.39|12070.39|0
1631694560000|2021-09-15 08:29:20|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|12070.62|0
1631694570000|2021-09-15 08:29:30|12071.03|12071.03|12072.26|12072.26|12072.26|12072.26|12071.03|12071.03|0
1631694600000|2021-09-15 08:30:00|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|0
1631694630000|2021-09-15 08:30:30|12071.68|12071.68|12071.68|12071.68|12071.68|12071.68|12071.68|12071.68|0
1631694730000|2021-09-15 08:32:10|12071.76|12071.76|12071.6|12071.6|12071.76|12071.76|12071.6|12071.6|0
1631694760000|2021-09-15 08:32:40|12071.24|12071.24|12071.24|12071.24|12071.24|12071.24|12071.24|12071.24|0
1631694770000|2021-09-15 08:32:50|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|0
1631694780000|2021-09-15 08:33:00|12070.25|12070.25|12069.85|12069.85|12070.25|12070.25|12069.85|12069.85|0
1631694790000|2021-09-15 08:33:10|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|0
1631694810000|2021-09-15 08:33:30|12067.38|12067.38|12066.6|12066.6|12067.38|12067.38|12066.6|12066.6|0
1631694820000|2021-09-15 08:33:40|12065.57|12065.57|12064.89|12064.89|12065.57|12065.57|12064.89|12064.89|0
1631694850000|2021-09-15 08:34:10|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|0
1631694860000|2021-09-15 08:34:20|12063.1|12063.1|12063.1|12063.1|12063.1|12063.1|12063.1|12063.1|0
1631694870000|2021-09-15 08:34:30|12062.93|12062.93|12063.1|12063.1|12063.1|12063.1|12062.93|12062.93|0
1631694880000|2021-09-15 08:34:40|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|0
1631694930000|2021-09-15 08:35:30|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|0
1631694940000|2021-09-15 08:35:40|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|12062.82|0
1631694970000|2021-09-15 08:36:10|12063.13|12063.13|12063.13|12063.13|12063.13|12063.13|12063.05|12063.05|0
1631694990000|2021-09-15 08:36:30|12063.05|12063.05|12062.24|12062.24|12063.05|12063.05|12062.24|12062.24|0
1631695000000|2021-09-15 08:36:40|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|12062.65|0
1631695010000|2021-09-15 08:36:50|12062.89|12062.89|12062.73|12062.73|12062.89|12062.89|12062.73|12062.73|0
1631695030000|2021-09-15 08:37:10|12062.21|12062.21|12062.73|12062.73|12062.73|12062.73|12062.21|12062.21|0
1631695070000|2021-09-15 08:37:50|12060.72|12060.72|12061.66|12061.66|12061.66|12061.66|12060.31|12060.31|0
1631695080000|2021-09-15 08:38:00|12062.01|12062.01|12062.23|12062.23|12062.23|12062.23|12062.01|12062.01|0
1631695100000|2021-09-15 08:38:20|12062.66|12062.66|12062.88|12062.88|12062.88|12062.88|12062.66|12062.66|0
1631695110000|2021-09-15 08:38:30|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|12063.31|0
1631695120000|2021-09-15 08:38:40|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|12063.55|0
1631695140000|2021-09-15 08:39:00|12063.76|12063.76|12064.99|12064.99|12064.99|12064.99|12063.76|12063.76|0
1631695150000|2021-09-15 08:39:10|12065.33|12065.33|12065.7|12065.7|12065.7|12065.7|12065.27|12065.27|0
1631695160000|2021-09-15 08:39:20|12065.87|12065.87|12065.87|12065.87|12065.87|12065.87|12065.87|12065.87|0
1631695170000|2021-09-15 08:39:30|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|12067.1|0
1631695180000|2021-09-15 08:39:40|12067.45|12067.45|12067.45|12067.45|12067.45|12067.45|12067.45|12067.45|0
1631695200000|2021-09-15 08:40:00|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|12068.49|0
1631695210000|2021-09-15 08:40:10|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|0
1631695220000|2021-09-15 08:40:20|12069.85|12069.85|12069.85|12069.85|12069.85|12069.85|12069.85|12069.85|0
1631695240000|2021-09-15 08:40:40|12070.87|12070.87|12071.07|12071.07|12071.07|12071.07|12070.87|12070.87|0
1631695260000|2021-09-15 08:41:00|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|0
1631695300000|2021-09-15 08:41:40|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|12071.85|0
1631695310000|2021-09-15 08:41:50|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|0
1631695360000|2021-09-15 08:42:40|12072.43|12072.43|12073.14|12073.14|12073.14|12073.14|12072.43|12072.43|0
1631695380000|2021-09-15 08:43:00|12071.91|12071.91|12072.04|12072.04|12072.04|12072.04|12071.91|12071.91|0
1631695400000|2021-09-15 08:43:20|12071.69|12071.69|12071.08|12071.08|12071.69|12071.69|12071.08|12071.08|0
1631695480000|2021-09-15 08:44:40|12070.72|12070.72|12070.25|12070.25|12071.19|12071.19|12070.25|12070.25|0
1631695490000|2021-09-15 08:44:50|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|12069.82|0
1631695500000|2021-09-15 08:45:00|12069.62|12069.62|12070.03|12070.03|12070.03|12070.03|12069.62|12069.62|0
1631695520000|2021-09-15 08:45:20|12069.81|12069.81|12069.59|12069.59|12069.81|12069.81|12069.59|12069.59|0
1631695560000|2021-09-15 08:46:00|12069.37|12069.37|12069.37|12069.37|12069.37|12069.37|12069.37|12069.37|0
1631695580000|2021-09-15 08:46:20|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|0
1631695590000|2021-09-15 08:46:30|12068.7|12068.7|12068.53|12068.53|12068.7|12068.7|12068.53|12068.53|0
1631695600000|2021-09-15 08:46:40|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|12069.46|0
1631695610000|2021-09-15 08:46:50|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|12069.94|0
1631695650000|2021-09-15 08:47:30|12068.94|12068.94|12070.16|12070.16|12070.16|12070.16|12068.94|12068.94|0
1631695690000|2021-09-15 08:48:10|12069.92|12069.92|12069.75|12069.75|12069.92|12069.92|12069.75|12069.75|0
1631695700000|2021-09-15 08:48:20|12069.57|12069.57|12069.44|12069.44|12069.57|12069.57|12069.44|12069.44|0
1631695710000|2021-09-15 08:48:30|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|12068.62|0
1631695730000|2021-09-15 08:48:50|12069.03|12069.03|12069.03|12069.03|12069.03|12069.03|12069.03|12069.03|0
1631695750000|2021-09-15 08:49:10|12069.17|12069.17|12069.17|12069.17|12069.17|12069.17|12069.17|12069.17|0
1631695760000|2021-09-15 08:49:20|12067.94|12067.94|12067.94|12067.94|12067.94|12067.94|12067.94|12067.94|0
1631695790000|2021-09-15 08:49:50|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|0
1631695800000|2021-09-15 08:50:00|12068.13|12068.13|12068.95|12068.95|12068.95|12068.95|12068.13|12068.13|0
1631695820000|2021-09-15 08:50:20|12067.95|12067.95|12067.95|12067.95|12067.95|12067.95|12067.95|12067.95|0
1631695830000|2021-09-15 08:50:30|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|12067.78|0
1631695840000|2021-09-15 08:50:40|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|12067.61|0
1631695850000|2021-09-15 08:50:50|12068.06|12068.06|12068.28|12068.28|12068.33|12068.33|12068.06|12068.06|0
1631695880000|2021-09-15 08:51:20|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|12068.06|0
1631695890000|2021-09-15 08:51:30|12067.85|12067.85|12067.85|12067.85|12067.85|12067.85|12067.85|12067.85|0
1631695900000|2021-09-15 08:51:40|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|12067.9|0
1631695920000|2021-09-15 08:52:00|12068.7|12068.7|12066.65|12066.65|12068.7|12068.7|12066.65|12066.65|0
1631695940000|2021-09-15 08:52:20|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|12065.42|0
1631695980000|2021-09-15 08:53:00|12066.65|12066.65|12066.87|12066.87|12066.87|12066.87|12066.65|12066.65|0
1631696020000|2021-09-15 08:53:40|12067.04|12067.04|12067.38|12067.38|12067.38|12067.38|12067.04|12067.04|0
1631696050000|2021-09-15 08:54:10|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|0
1631696080000|2021-09-15 08:54:40|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|0
1631696100000|2021-09-15 08:55:00|12068.38|12068.38|12068.17|12068.17|12068.38|12068.38|12068.17|12068.17|0
1631696110000|2021-09-15 08:55:10|12069.4|12069.4|12069.4|12069.4|12069.4|12069.4|12069.4|12069.4|0
1631696120000|2021-09-15 08:55:20|12071.41|12071.41|12071.41|12071.41|12071.41|12071.41|12071.41|12071.41|0
1631696130000|2021-09-15 08:55:30|12071.14|12071.14|12071.5|12071.5|12071.5|12071.5|12071.14|12071.14|0
1631696140000|2021-09-15 08:55:40|12071.28|12071.28|12071.28|12071.28|12071.28|12071.28|12071.28|12071.28|0
1631696150000|2021-09-15 08:55:50|12070.57|12070.57|12070.57|12070.57|12070.57|12070.57|12070.57|12070.57|0
1631696180000|2021-09-15 08:56:20|12071.09|12071.09|12071.09|12071.09|12071.09|12071.09|12071.09|12071.09|0
1631696190000|2021-09-15 08:56:30|12071.32|12071.32|12071.32|12071.32|12071.32|12071.32|12071.32|12071.32|0
1631696200000|2021-09-15 08:56:40|12071.11|12071.11|12070.84|12070.84|12071.11|12071.11|12070.84|12070.84|0
1631696210000|2021-09-15 08:56:50|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|12070.43|0
1631696230000|2021-09-15 08:57:10|12070.27|12070.27|12070.27|12070.27|12070.27|12070.27|12070.27|12070.27|0
1631696240000|2021-09-15 08:57:20|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|0
1631696250000|2021-09-15 08:57:30|12070.41|12070.41|12070.17|12070.17|12070.41|12070.41|12070.17|12070.17|0
1631696260000|2021-09-15 08:57:40|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|12069.93|0
1631696270000|2021-09-15 08:57:50|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|12070.28|0
1631696280000|2021-09-15 08:58:00|12070.52|12070.52|12070.69|12070.69|12070.69|12070.69|12070.52|12070.52|0
1631696290000|2021-09-15 08:58:10|12069.68|12069.68|12069.33|12069.33|12069.68|12069.68|12069.33|12069.33|0
1631696300000|2021-09-15 08:58:20|12069.54|12069.54|12068.7|12068.7|12069.54|12069.54|12068.7|12068.7|0
1631696320000|2021-09-15 08:58:40|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|0
1631696330000|2021-09-15 08:58:50|12068.75|12068.75|12068.75|12068.75|12068.75|12068.75|12068.75|12068.75|0
1631696350000|2021-09-15 08:59:10|12068.67|12068.67|12068.67|12068.67|12068.91|12068.91|12068.67|12068.67|0
1631696360000|2021-09-15 08:59:20|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|0
1631696390000|2021-09-15 08:59:50|12069|12069|12069|12069|12069|12069|12069|12069|0
1631696400000|2021-09-15 09:00:00|12067.77|12067.77|12067.77|12067.77|12067.77|12067.77|12067.77|12067.77|0
1631696430000|2021-09-15 09:00:30|12068.28|12068.28|12068.28|12068.28|12068.28|12068.28|12068.28|12068.28|0
1631696440000|2021-09-15 09:00:40|12068.33|12068.33|12067.98|12067.98|12068.33|12068.33|12067.98|12067.98|0
1631696450000|2021-09-15 09:00:50|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|12067.74|0
1631696460000|2021-09-15 09:01:00|12067.95|12067.95|12068.17|12068.17|12068.17|12068.17|12067.95|12067.95|0
1631696480000|2021-09-15 09:01:20|12067.95|12067.95|12067.11|12067.11|12067.95|12067.95|12067.11|12067.11|0
1631696490000|2021-09-15 09:01:30|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|12067.03|0
1631696500000|2021-09-15 09:01:40|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|12066.87|0
1631696560000|2021-09-15 09:02:40|12067.22|12067.22|12067.01|12067.01|12067.22|12067.22|12067.01|12067.01|0
1631696580000|2021-09-15 09:03:00|12066.77|12066.77|12066.77|12066.77|12066.77|12066.77|12066.77|12066.77|0
1631696590000|2021-09-15 09:03:10|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|12067.12|0
1631696610000|2021-09-15 09:03:30|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|12068.35|0
1631696640000|2021-09-15 09:04:00|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|0
1631696650000|2021-09-15 09:04:10|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|12067.18|0
1631696670000|2021-09-15 09:04:30|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|12068.18|0
1631696680000|2021-09-15 09:04:40|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|12068.4|0
1631696690000|2021-09-15 09:04:50|12069.4|12069.4|12069.75|12069.75|12069.75|12069.75|12069.4|12069.4|0
1631696710000|2021-09-15 09:05:10|12069.96|12069.96|12069.31|12069.31|12069.96|12069.96|12069.31|12069.31|0
1631696890000|2021-09-15 09:08:10|12069.1|12069.1|12069.1|12069.1|12069.1|12069.1|12069.1|12069.1|0
1631696910000|2021-09-15 09:08:30|12069.44|12069.44|12069.57|12069.57|12069.6|12069.6|12069.44|12069.44|0
1631696920000|2021-09-15 09:08:40|12069.79|12069.79|12069.52|12069.52|12069.79|12069.79|12069.52|12069.52|0
1631696930000|2021-09-15 09:08:50|12069.31|12069.31|12069.92|12069.92|12069.92|12069.92|12069.31|12069.31|0
1631696960000|2021-09-15 09:09:20|12070.98|12070.98|12070.98|12070.98|12070.98|12070.98|12070.98|12070.98|0
1631696970000|2021-09-15 09:09:30|12071.03|12071.03|12070.03|12070.03|12071.03|12071.03|12070.03|12070.03|0
1631696990000|2021-09-15 09:09:50|12070.2|12070.2|12069.86|12069.86|12070.2|12070.2|12069.86|12069.86|0
1631697010000|2021-09-15 09:10:10|12069.69|12069.69|12071.76|12071.76|12071.76|12071.76|12069.69|12069.69|0
1631697070000|2021-09-15 09:11:10|12071.55|12071.55|12069.61|12069.61|12071.55|12071.55|12069.61|12069.61|0
1631697080000|2021-09-15 09:11:20|12069.29|12069.29|12069.45|12069.45|12069.45|12069.45|12069.29|12069.29|0
1631697120000|2021-09-15 09:12:00|12069.62|12069.62|12069.36|12069.36|12069.79|12069.79|12069.36|12069.36|0
1631697150000|2021-09-15 09:12:30|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|12069.21|0
1631697160000|2021-09-15 09:12:40|12069.38|12069.38|12069.38|12069.38|12069.38|12069.38|12069.38|12069.38|0
1631697180000|2021-09-15 09:13:00|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|12069.25|0
1631697190000|2021-09-15 09:13:10|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|12069.09|0
1631697210000|2021-09-15 09:13:30|12069.35|12069.35|12069.35|12069.35|12069.35|12069.35|12069.35|12069.35|0
1631697220000|2021-09-15 09:13:40|12068.12|12068.12|12068.53|12068.53|12068.53|12068.53|12068.12|12068.12|0
1631697230000|2021-09-15 09:13:50|12067.53|12067.53|12066.52|12066.52|12067.53|12067.53|12066.52|12066.52|0
1631697240000|2021-09-15 09:14:00|12066|12066|12066|12066|12066|12066|12065.6|12065.6|0
1631697260000|2021-09-15 09:14:20|12065.65|12065.65|12065.52|12065.52|12065.65|12065.65|12065.52|12065.52|0
1631697300000|2021-09-15 09:15:00|12065.16|12065.16|12063.8|12063.8|12065.16|12065.16|12063.8|12063.8|0
1631697310000|2021-09-15 09:15:10|12068.18|12068.18|12066.38|12066.38|12068.39|12068.39|12066.38|12066.38|0
1631697320000|2021-09-15 09:15:20|12067.39|12067.39|12069.4|12069.4|12069.4|12069.4|12067.39|12067.39|0
1631697330000|2021-09-15 09:15:30|12069.62|12069.62|12071.74|12071.74|12071.74|12071.74|12069.62|12069.62|0
1631697340000|2021-09-15 09:15:40|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|0
1631697370000|2021-09-15 09:16:10|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|12072.96|0
1631697380000|2021-09-15 09:16:20|12073.68|12073.68|12073.92|12073.92|12073.92|12073.92|12073.68|12073.68|0
1631697390000|2021-09-15 09:16:30|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|0
1631697400000|2021-09-15 09:16:40|12074.57|12074.57|12074.35|12074.35|12074.57|12074.57|12074.35|12074.35|0
1631697440000|2021-09-15 09:17:20|12074.09|12074.09|12073.82|12073.82|12074.09|12074.09|12073.82|12073.82|0
1631697460000|2021-09-15 09:17:40|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|0
1631697480000|2021-09-15 09:18:00|12072.63|12072.63|12073.86|12073.86|12073.86|12073.86|12072.63|12072.63|0
1631697490000|2021-09-15 09:18:10|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|12073.45|0
1631697540000|2021-09-15 09:19:00|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|0
1631697560000|2021-09-15 09:19:20|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|12069.77|0
1631697590000|2021-09-15 09:19:50|12070.78|12070.78|12070.78|12070.78|12070.78|12070.78|12070.78|12070.78|0
1631697600000|2021-09-15 09:20:00|12070.56|12070.56|12070.39|12070.39|12070.56|12070.56|12070.39|12070.39|0
1631697650000|2021-09-15 09:20:50|12070.34|12070.34|12068.33|12068.33|12070.34|12070.34|12068.33|12068.33|0
1631697670000|2021-09-15 09:21:10|12068.5|12068.5|12069.22|12069.22|12069.22|12069.22|12068.5|12068.5|0
1631697680000|2021-09-15 09:21:20|12069.7|12069.7|12070.18|12070.18|12070.18|12070.18|12069.7|12069.7|0
1631697700000|2021-09-15 09:21:40|12069.82|12069.82|12069.65|12069.65|12069.82|12069.82|12069.65|12069.65|0
1631697720000|2021-09-15 09:22:00|12069.44|12069.44|12068.93|12068.93|12069.65|12069.65|12068.93|12068.93|0
1631697730000|2021-09-15 09:22:10|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|12069.29|0
1631697750000|2021-09-15 09:22:30|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|0
1631697760000|2021-09-15 09:22:40|12068.86|12068.86|12068.86|12068.86|12068.86|12068.86|12068.86|12068.86|0
1631697780000|2021-09-15 09:23:00|12069.1|12069.1|12069.1|12069.1|12069.1|12069.1|12069.1|12069.1|0
1631697790000|2021-09-15 09:23:10|12068.89|12068.89|12068.89|12068.89|12068.89|12068.89|12068.89|12068.89|0
1631697810000|2021-09-15 09:23:30|12067.66|12067.66|12068.89|12068.89|12068.89|12068.89|12067.66|12067.66|0
1631697880000|2021-09-15 09:24:40|12068.72|12068.72|12068.72|12068.72|12068.72|12068.72|12068.72|12068.72|0
1631697890000|2021-09-15 09:24:50|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|12067.48|0
1631697910000|2021-09-15 09:25:10|12067.97|12067.97|12068.21|12068.21|12068.21|12068.21|12067.97|12067.97|0
1631697930000|2021-09-15 09:25:30|12067.94|12067.94|12067.81|12067.81|12067.94|12067.94|12067.81|12067.81|0
1631697970000|2021-09-15 09:26:10|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|0
1631697980000|2021-09-15 09:26:20|12067.81|12067.81|12067.81|12067.81|12067.81|12067.81|12067.81|12067.81|0
1631697990000|2021-09-15 09:26:30|12068.05|12068.05|12067.57|12067.57|12068.05|12068.05|12067.57|12067.57|0
1631698020000|2021-09-15 09:27:00|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|12067.33|0
1631698030000|2021-09-15 09:27:10|12067.2|12067.2|12067.33|12067.33|12067.33|12067.33|12067.2|12067.2|0
1631698040000|2021-09-15 09:27:20|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|12067.55|0
1631698070000|2021-09-15 09:27:50|12066.54|12066.54|12066.21|12066.21|12066.54|12066.54|12066.21|12066.21|0
1631698080000|2021-09-15 09:28:00|12064.98|12064.98|12064.98|12064.98|12064.98|12064.98|12064.98|12064.98|0
1631698100000|2021-09-15 09:28:20|12065.2|12065.2|12065.2|12065.2|12065.2|12065.2|12065.2|12065.2|0
1631698120000|2021-09-15 09:28:40|12065.36|12065.36|12065.36|12065.36|12065.36|12065.36|12065.36|12065.36|0
1631698140000|2021-09-15 09:29:00|12064.35|12064.35|12064.48|12064.48|12064.48|12064.48|12064.35|12064.35|0
1631698150000|2021-09-15 09:29:10|12066.49|12066.49|12066.49|12066.49|12066.49|12066.49|12066.49|12066.49|0
1631698170000|2021-09-15 09:29:30|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|0
1631698180000|2021-09-15 09:29:40|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|12068.5|0
1631698200000|2021-09-15 09:30:00|12068.34|12068.34|12068.63|12068.63|12068.73|12068.73|12068.34|12068.34|0
1631698240000|2021-09-15 09:30:40|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|12067.4|0
1631698250000|2021-09-15 09:30:50|12067.16|12067.16|12066.92|12066.92|12067.16|12067.16|12066.92|12066.92|0
1631698260000|2021-09-15 09:31:00|12067.43|12067.43|12066.72|12066.72|12067.43|12067.43|12066.72|12066.72|0
1631698270000|2021-09-15 09:31:10|12066.21|12066.21|12065.85|12065.85|12066.21|12066.21|12065.85|12065.85|0
1631698280000|2021-09-15 09:31:20|12066.02|12066.02|12066.19|12066.19|12066.19|12066.19|12066.02|12066.02|0
1631698310000|2021-09-15 09:31:50|12066.41|12066.41|12066.62|12066.62|12066.62|12066.62|12066.41|12066.41|0
1631698320000|2021-09-15 09:32:00|12066.27|12066.27|12065.85|12065.85|12066.27|12066.27|12065.85|12065.85|0
1631698340000|2021-09-15 09:32:20|12066.06|12066.06|12066.06|12066.06|12066.06|12066.06|12066.06|12066.06|0
1631698350000|2021-09-15 09:32:30|12065.98|12065.98|12065.63|12065.63|12065.98|12065.98|12065.63|12065.63|0
1631698360000|2021-09-15 09:32:40|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|12065.96|0
1631698370000|2021-09-15 09:32:50|12066.31|12066.31|12066.31|12066.31|12066.31|12066.31|12066.31|12066.31|0
1631698380000|2021-09-15 09:33:00|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|12067.32|0
1631698420000|2021-09-15 09:33:40|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|12067.49|0
1631698430000|2021-09-15 09:33:50|12067.71|12067.71|12067.71|12067.71|12067.71|12067.71|12067.71|12067.71|0
1631698450000|2021-09-15 09:34:10|12067.88|12067.88|12067.88|12067.88|12067.88|12067.88|12067.88|12067.88|0
1631698480000|2021-09-15 09:34:40|12068.23|12068.23|12068.94|12068.94|12068.94|12068.94|12068.23|12068.23|0
1631698500000|2021-09-15 09:35:00|12068.59|12068.59|12067.58|12067.58|12068.59|12068.59|12067.58|12067.58|0
1631698510000|2021-09-15 09:35:10|12067.23|12067.23|12067.23|12067.23|12067.23|12067.23|12067.23|12067.23|0
1631698520000|2021-09-15 09:35:20|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|12067.06|0
1631698530000|2021-09-15 09:35:30|12066.84|12066.84|12067.05|12067.05|12067.05|12067.05|12066.84|12066.84|0
1631698540000|2021-09-15 09:35:40|12067.27|12067.27|12067.55|12067.55|12067.75|12067.75|12067.27|12067.27|0
1631698550000|2021-09-15 09:35:50|12067.34|12067.34|12067.17|12067.17|12067.34|12067.34|12067.15|12067.15|0
1631698560000|2021-09-15 09:36:00|12067.41|12067.41|12067.65|12067.65|12067.65|12067.65|12067.41|12067.41|0
1631698570000|2021-09-15 09:36:10|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|12067.43|0
1631698590000|2021-09-15 09:36:30|12067.97|12067.97|12067.77|12067.77|12067.97|12067.97|12067.77|12067.77|0
1631698610000|2021-09-15 09:36:50|12068.03|12068.03|12068.03|12068.03|12068.03|12068.03|12068.03|12068.03|0
1631698620000|2021-09-15 09:37:00|12068.25|12068.25|12068.76|12068.76|12068.76|12068.76|12068.25|12068.25|0
1631698640000|2021-09-15 09:37:20|12070.78|12070.78|12071.01|12071.01|12071.01|12071.01|12070.78|12070.78|0
1631698660000|2021-09-15 09:37:40|12070.87|12070.87|12070.73|12070.73|12070.87|12070.87|12070.73|12070.73|0
1631698670000|2021-09-15 09:37:50|12071.96|12071.96|12071.81|12071.81|12071.96|12071.96|12071.81|12071.81|0
1631698680000|2021-09-15 09:38:00|12071.76|12071.76|12071.62|12071.62|12071.76|12071.76|12071.62|12071.62|0
1631698700000|2021-09-15 09:38:20|12071.47|12071.47|12071.47|12071.47|12071.47|12071.47|12071.47|12071.47|0
1631698760000|2021-09-15 09:39:20|12071.69|12071.69|12071.91|12071.91|12071.91|12071.91|12071.69|12071.69|0
1631698770000|2021-09-15 09:39:30|12071.69|12071.69|12071.83|12071.83|12071.83|12071.83|12071.69|12071.69|0
1631698780000|2021-09-15 09:39:40|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|0
1631698790000|2021-09-15 09:39:50|12072.12|12072.12|12073.35|12073.35|12073.35|12073.35|12072.12|12072.12|0
1631698800000|2021-09-15 09:40:00|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|12073.76|0
1631698810000|2021-09-15 09:40:10|12073.54|12073.54|12073.54|12073.54|12073.54|12073.54|12073.54|12073.54|0
1631698860000|2021-09-15 09:41:00|12073.8|12073.8|12073.6|12073.6|12073.8|12073.8|12073.6|12073.6|0
1631698890000|2021-09-15 09:41:30|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|12074.6|0
1631698910000|2021-09-15 09:41:50|12075.61|12075.61|12075.08|12075.08|12075.61|12075.61|12074.6|12074.6|0
1631698920000|2021-09-15 09:42:00|12074.87|12074.87|12074.36|12074.36|12074.87|12074.87|12074.36|12074.36|0
1631699060000|2021-09-15 09:44:20|12074.53|12074.53|12074.12|12074.12|12074.53|12074.53|12074.12|12074.12|0
1631699090000|2021-09-15 09:44:50|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|12074.33|0
1631699100000|2021-09-15 09:45:00|12074.16|12074.16|12074.16|12074.16|12074.16|12074.16|12074.16|12074.16|0
1631699110000|2021-09-15 09:45:10|12074.64|12074.64|12074.86|12074.86|12074.86|12074.86|12074.64|12074.64|0
1631699120000|2021-09-15 09:45:20|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|12076.09|0
1631699170000|2021-09-15 09:46:10|12075.62|12075.62|12076.03|12076.03|12076.03|12076.03|12075.62|12075.62|0
1631699190000|2021-09-15 09:46:30|12075.76|12075.76|12075.76|12075.76|12075.76|12075.76|12075.76|12075.76|0
1631699210000|2021-09-15 09:46:50|12074.53|12074.53|12072.52|12072.52|12074.53|12074.53|12072.52|12072.52|0
1631699260000|2021-09-15 09:47:40|12072.84|12072.84|12072.48|12072.48|12072.89|12072.89|12072.48|12072.48|0
1631699270000|2021-09-15 09:47:50|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|0
1631699280000|2021-09-15 09:48:00|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|0
1631699300000|2021-09-15 09:48:20|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|12072.72|0
1631699310000|2021-09-15 09:48:30|12072.48|12072.48|12072.24|12072.24|12072.48|12072.48|12072.24|12072.24|0
1631699320000|2021-09-15 09:48:40|12072.41|12072.41|12073.83|12073.83|12073.83|12073.83|12072.41|12072.41|0
1631699330000|2021-09-15 09:48:50|12075.41|12075.41|12075.41|12075.41|12075.41|12075.41|12075.41|12075.41|0
1631699340000|2021-09-15 09:49:00|12075.63|12075.63|12075.84|12075.84|12075.84|12075.84|12075.63|12075.63|0
1631699350000|2021-09-15 09:49:10|12076.08|12076.08|12076.08|12076.08|12076.08|12076.08|12076.08|12076.08|0
1631699360000|2021-09-15 09:49:20|12076.24|12076.24|12074.69|12074.69|12076.24|12076.24|12074.69|12074.69|0
1631699430000|2021-09-15 09:50:30|12076.7|12076.7|12076.7|12076.7|12076.7|12076.7|12076.7|12076.7|0
1631699440000|2021-09-15 09:50:40|12077.93|12077.93|12078.34|12078.34|12078.34|12078.34|12077.93|12077.93|0
1631699490000|2021-09-15 09:51:30|12078.48|12078.48|12078.48|12078.48|12078.48|12078.48|12078.48|12078.48|0
1631699530000|2021-09-15 09:52:10|12078.21|12078.21|12078.48|12078.48|12078.48|12078.48|12078.21|12078.21|0
1631699550000|2021-09-15 09:52:30|12078.34|12078.34|12078.34|12078.34|12078.34|12078.34|12078.34|12078.34|0
1631699560000|2021-09-15 09:52:40|12078.17|12078.17|12078.17|12078.17|12078.17|12078.17|12078.17|12078.17|0
1631699570000|2021-09-15 09:52:50|12078.51|12078.51|12079.81|12079.81|12079.81|12079.81|12078.51|12078.51|0
1631699580000|2021-09-15 09:53:00|12079.57|12079.57|12079.57|12079.57|12079.57|12079.57|12079.57|12079.57|0
1631699590000|2021-09-15 09:53:10|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|12079.83|0
1631699600000|2021-09-15 09:53:20|12080.07|12080.07|12080.07|12080.07|12080.07|12080.07|12080.07|12080.07|0
1631699620000|2021-09-15 09:53:40|12079.72|12079.72|12079.72|12079.72|12079.72|12079.72|12079.72|12079.72|0
1631699630000|2021-09-15 09:53:50|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|0
1631699640000|2021-09-15 09:54:00|12079.48|12079.48|12079.48|12079.48|12079.48|12079.48|12079.48|12079.48|0
1631699650000|2021-09-15 09:54:10|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|0
1631699660000|2021-09-15 09:54:20|12078.86|12078.86|12078.86|12078.86|12078.86|12078.86|12078.86|12078.86|0
1631699670000|2021-09-15 09:54:30|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|12079.07|0
1631699690000|2021-09-15 09:54:50|12078.85|12078.85|12078.85|12078.85|12078.85|12078.85|12078.85|12078.85|0
1631699710000|2021-09-15 09:55:10|12078.64|12078.64|12079.87|12079.87|12079.87|12079.87|12078.64|12078.64|0
1631699740000|2021-09-15 09:55:40|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|0
1631699750000|2021-09-15 09:55:50|12080.17|12080.17|12080.58|12080.58|12080.58|12080.58|12080.17|12080.17|0
1631699760000|2021-09-15 09:56:00|12079.35|12079.35|12079.35|12079.35|12079.35|12079.35|12079.35|12079.35|0
1631699790000|2021-09-15 09:56:30|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|0
1631699810000|2021-09-15 09:56:50|12077.39|12077.39|12077.39|12077.39|12077.39|12077.39|12077.39|12077.39|0
1631699920000|2021-09-15 09:58:40|12077.8|12077.8|12078.63|12078.63|12078.63|12078.63|12077.8|12077.8|0
1631699950000|2021-09-15 09:59:10|12078.42|12078.42|12078.42|12078.42|12078.42|12078.42|12078.42|12078.42|0
1631699960000|2021-09-15 09:59:20|12078.2|12078.2|12078.54|12078.54|12078.54|12078.54|12078.2|12078.2|0
1631700000000|2021-09-15 10:00:00|12078.76|12078.76|12078.76|12078.76|12078.76|12078.76|12078.76|12078.76|0
1631700010000|2021-09-15 10:00:10|12078.54|12078.54|12079.26|12079.26|12079.26|12079.26|12078.54|12078.54|0
1631700020000|2021-09-15 10:00:20|12079.02|12079.02|12079.02|12079.02|12079.02|12079.02|12079.02|12079.02|0
1631700030000|2021-09-15 10:00:30|12078.97|12078.97|12078.97|12078.97|12078.97|12078.97|12078.97|12078.97|0
1631700040000|2021-09-15 10:00:40|12078.15|12078.15|12078.4|12078.4|12078.56|12078.56|12078.15|12078.15|0
1631700100000|2021-09-15 10:01:40|12078.75|12078.75|12078.75|12078.75|12078.75|12078.75|12078.75|12078.75|0
1631700110000|2021-09-15 10:01:50|12079.75|12079.75|12079.58|12079.58|12079.75|12079.75|12079.58|12079.58|0
1631700120000|2021-09-15 10:02:00|12079.41|12079.41|12079.57|12079.57|12079.57|12079.57|12079.41|12079.41|0
1631700150000|2021-09-15 10:02:30|12079.73|12079.73|12076.9|12076.9|12079.73|12079.73|12076.9|12076.9|0
1631700160000|2021-09-15 10:02:40|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|12076.74|0
1631700180000|2021-09-15 10:03:00|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|0
1631700190000|2021-09-15 10:03:10|12074.81|12074.81|12073.58|12073.58|12074.81|12074.81|12073.58|12073.58|0
1631700200000|2021-09-15 10:03:20|12073.36|12073.36|12071.78|12071.78|12073.36|12073.36|12071.78|12071.78|0
1631700210000|2021-09-15 10:03:30|12072.26|12072.26|12072.26|12072.26|12072.26|12072.26|12072.26|12072.26|0
1631700240000|2021-09-15 10:04:00|12072.18|12072.18|12071.92|12071.92|12072.18|12072.18|12071.92|12071.92|0
1631700260000|2021-09-15 10:04:20|12072.27|12072.27|12072.44|12072.44|12072.44|12072.44|12072.27|12072.27|0
1631700280000|2021-09-15 10:04:40|12072.71|12072.71|12072.71|12072.71|12072.71|12072.71|12072.71|12072.71|0
1631700290000|2021-09-15 10:04:50|12072.55|12072.55|12073.78|12073.78|12073.78|12073.78|12072.55|12072.55|0
1631700300000|2021-09-15 10:05:00|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|12072.55|0
1631700330000|2021-09-15 10:05:30|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|0
1631700360000|2021-09-15 10:06:00|12072.62|12072.62|12072.62|12072.62|12072.62|12072.62|12072.62|12072.62|0
1631700370000|2021-09-15 10:06:10|12072.79|12072.79|12072.79|12072.79|12072.79|12072.79|12072.79|12072.79|0
1631700380000|2021-09-15 10:06:20|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|12073.8|0
1631700390000|2021-09-15 10:06:30|12073.53|12073.53|12073.53|12073.53|12073.53|12073.53|12073.53|12073.53|0
1631700440000|2021-09-15 10:07:20|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|0
1631700450000|2021-09-15 10:07:30|12074.16|12074.16|12074.16|12074.16|12074.16|12074.16|12074.16|12074.16|0
1631700530000|2021-09-15 10:08:50|12072.93|12072.93|12072.93|12072.93|12072.93|12072.93|12072.93|12072.93|0
1631700580000|2021-09-15 10:09:40|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|12072.52|0
1631700590000|2021-09-15 10:09:50|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|12073.75|0
1631700660000|2021-09-15 10:11:00|12073.39|12073.39|12072.15|12072.15|12073.39|12073.39|12072.15|12072.15|0
1631700670000|2021-09-15 10:11:10|12071.8|12071.8|12070.8|12070.8|12071.8|12071.8|12070.8|12070.8|0
1631700700000|2021-09-15 10:11:40|12070.39|12070.39|12070.39|12070.39|12070.39|12070.39|12070.39|12070.39|0
1631700730000|2021-09-15 10:12:10|12069.16|12069.16|12069.78|12069.78|12069.78|12069.78|12069.16|12069.16|0
1631700780000|2021-09-15 10:13:00|12070.79|12070.79|12071.79|12071.79|12071.79|12071.79|12070.79|12070.79|0
1631700800000|2021-09-15 10:13:20|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|12072.8|0
1631700820000|2021-09-15 10:13:40|12071.79|12071.79|12072.03|12072.03|12072.03|12072.03|12071.79|12071.79|0
1631700830000|2021-09-15 10:13:50|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|12071.76|0
1631700870000|2021-09-15 10:14:30|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|12072.02|0
1631700900000|2021-09-15 10:15:00|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|0
1631700920000|2021-09-15 10:15:20|12071.4|12071.4|12071.14|12071.14|12071.4|12071.4|12071.14|12071.14|0
1631700940000|2021-09-15 10:15:40|12071.49|12071.49|12071.49|12071.49|12071.49|12071.49|12071.49|12071.49|0
1631700960000|2021-09-15 10:16:00|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|12071.71|0
1631700970000|2021-09-15 10:16:10|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|0
1631700980000|2021-09-15 10:16:20|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|12072.42|0
1631701000000|2021-09-15 10:16:40|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|0
1631701010000|2021-09-15 10:16:50|12072.85|12072.85|12072.85|12072.85|12072.85|12072.85|12072.85|12072.85|0
1631701030000|2021-09-15 10:17:10|12072.51|12072.51|12072.34|12072.34|12072.51|12072.51|12072.34|12072.34|0
1631701050000|2021-09-15 10:17:30|12071.11|12071.11|12071.11|12071.11|12071.11|12071.11|12069.88|12069.88|0
1631701090000|2021-09-15 10:18:10|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|0
1631701130000|2021-09-15 10:18:50|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|12071.67|0
1631701140000|2021-09-15 10:19:00|12071.15|12071.15|12073.16|12073.16|12073.16|12073.16|12071.15|12071.15|0
1631701160000|2021-09-15 10:19:20|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|12074.17|0
1631701180000|2021-09-15 10:19:40|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|12075.17|0
1631701190000|2021-09-15 10:19:50|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|12076.18|0
1631701200000|2021-09-15 10:20:00|12075.96|12075.96|12072.95|12072.95|12075.96|12075.96|12072.95|12072.95|0
1631701210000|2021-09-15 10:20:10|12074.96|12074.96|12074.96|12074.96|12074.96|12074.96|12074.96|12074.96|0
1631701230000|2021-09-15 10:20:30|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|12074.78|0
1631701240000|2021-09-15 10:20:40|12074.65|12074.65|12074.43|12074.43|12074.65|12074.65|12074.43|12074.43|0
1631701250000|2021-09-15 10:20:50|12074.34|12074.34|12074.21|12074.21|12074.34|12074.34|12074.21|12074.21|0
1631701260000|2021-09-15 10:21:00|12071.2|12071.2|12071.61|12071.61|12071.61|12071.61|12071.2|12071.2|0
1631701320000|2021-09-15 10:22:00|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|12071.34|0
1631701380000|2021-09-15 10:23:00|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|0
1631701400000|2021-09-15 10:23:20|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|12070.42|0
1631701420000|2021-09-15 10:23:40|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|12069.7|0
1631701440000|2021-09-15 10:24:00|12070.11|12070.11|12070.11|12070.11|12070.11|12070.11|12070.11|12070.11|0
1631701460000|2021-09-15 10:24:20|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|12070.67|0
1631701470000|2021-09-15 10:24:30|12071.02|12071.02|12071.37|12071.37|12071.37|12071.37|12071.02|12071.02|0
1631701490000|2021-09-15 10:24:50|12071.78|12071.78|12072.14|12072.14|12072.14|12072.14|12071.78|12071.78|0
1631701500000|2021-09-15 10:25:00|12072.31|12072.31|12071.84|12071.84|12072.31|12072.31|12071.84|12071.84|0
1631701510000|2021-09-15 10:25:10|12072.18|12072.18|12072.18|12072.18|12072.18|12072.18|12072.18|12072.18|0
1631701530000|2021-09-15 10:25:30|12072.32|12072.32|12072.32|12072.32|12072.32|12072.32|12072.32|12072.32|0
1631701540000|2021-09-15 10:25:40|12071.28|12071.28|12071.28|12071.28|12071.28|12071.28|12071.28|12071.28|0
1631701550000|2021-09-15 10:25:50|12070.93|12070.93|12071.07|12071.07|12071.22|12071.22|12070.93|12070.93|0
1631701570000|2021-09-15 10:26:10|12071.48|12071.48|12071.48|12071.48|12071.48|12071.48|12071.48|12071.48|0
1631701580000|2021-09-15 10:26:20|12071.7|12071.7|12071.7|12071.7|12071.7|12071.7|12071.7|12071.7|0
1631701590000|2021-09-15 10:26:30|12075.72|12075.72|12074.71|12074.71|12075.72|12075.72|12074.71|12074.71|0
1631701600000|2021-09-15 10:26:40|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|12075.23|0
1631701680000|2021-09-15 10:28:00|12075.06|12075.06|12075.06|12075.06|12075.06|12075.06|12075.06|12075.06|0
1631701690000|2021-09-15 10:28:10|12074.89|12074.89|12074.89|12074.89|12074.89|12074.89|12074.89|12074.89|0
1631701700000|2021-09-15 10:28:20|12072.88|12072.88|12072.88|12072.88|12072.88|12072.88|12072.88|12072.88|0
1631701730000|2021-09-15 10:28:50|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|12073.88|0
1631701740000|2021-09-15 10:29:00|12074.16|12074.16|12074.18|12074.18|12074.18|12074.18|12074.16|12074.16|0
1631701750000|2021-09-15 10:29:10|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|0
1631701770000|2021-09-15 10:29:30|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|12074.13|0
1631701780000|2021-09-15 10:29:40|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|12074.35|0
1631701810000|2021-09-15 10:30:10|12074.59|12074.59|12074.2|12074.2|12074.59|12074.59|12074.2|12074.2|0
1631701850000|2021-09-15 10:30:50|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|0
1631701860000|2021-09-15 10:31:00|12073.96|12073.96|12074.13|12074.13|12074.13|12074.13|12073.96|12073.96|0
1631701880000|2021-09-15 10:31:20|12075.36|12075.36|12075.36|12075.36|12075.36|12075.36|12075.36|12075.36|0
1631701890000|2021-09-15 10:31:30|12075.15|12075.15|12075.15|12075.15|12075.15|12075.15|12075.15|12075.15|0
1631701920000|2021-09-15 10:32:00|12076.38|12076.38|12078.28|12078.28|12078.28|12078.28|12076.38|12076.38|0
1631701950000|2021-09-15 10:32:30|12077.88|12077.88|12077.47|12077.47|12077.88|12077.88|12077.47|12077.47|0
1631702040000|2021-09-15 10:34:00|12077.11|12077.11|12076.11|12076.11|12077.11|12077.11|12076.11|12076.11|0
1631702050000|2021-09-15 10:34:10|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|0
1631702100000|2021-09-15 10:35:00|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|0
1631702170000|2021-09-15 10:36:10|12077.82|12077.82|12077.82|12077.82|12077.82|12077.82|12077.82|12077.82|0
1631702200000|2021-09-15 10:36:40|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|12078.83|0
1631702210000|2021-09-15 10:36:50|12078.5|12078.5|12078.53|12078.53|12078.53|12078.53|12078.5|12078.5|0
1631702240000|2021-09-15 10:37:20|12079.76|12079.76|12079.76|12079.76|12079.76|12079.76|12079.76|12079.76|0
1631702250000|2021-09-15 10:37:30|12080.3|12080.3|12080.3|12080.3|12080.3|12080.3|12080.3|12080.3|0
1631702260000|2021-09-15 10:37:40|12080.81|12080.81|12080.81|12080.81|12080.81|12080.81|12080.81|12080.81|0
1631702290000|2021-09-15 10:38:10|12081.03|12081.03|12081.03|12081.03|12081.03|12081.03|12081.03|12081.03|0
1631702320000|2021-09-15 10:38:40|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|12080.98|0
1631702360000|2021-09-15 10:39:20|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|0
1631702370000|2021-09-15 10:39:30|12082.62|12082.62|12082.62|12082.62|12082.62|12082.62|12082.62|12082.62|0
1631702380000|2021-09-15 10:39:40|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|0
1631702400000|2021-09-15 10:40:00|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|12082.59|0
1631702420000|2021-09-15 10:40:20|12082.57|12082.57|12082.57|12082.57|12082.57|12082.57|12082.57|12082.57|0
1631702440000|2021-09-15 10:40:40|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|12082.52|0
1631702460000|2021-09-15 10:41:00|12082.31|12082.31|12082.31|12082.31|12082.31|12082.31|12082.31|12082.31|0
1631702470000|2021-09-15 10:41:10|12082.09|12082.09|12082.12|12082.12|12082.12|12082.12|12081.68|12081.68|0
1631702480000|2021-09-15 10:41:20|12081.97|12081.97|12083|12083|12083|12083|12081.97|12081.97|0
1631702490000|2021-09-15 10:41:30|12082.86|12082.86|12082.86|12082.86|12082.86|12082.86|12082.86|12082.86|0
1631702500000|2021-09-15 10:41:40|12082.72|12082.72|12082.86|12082.86|12082.86|12082.86|12082.72|12082.72|0
1631702510000|2021-09-15 10:41:50|12082.72|12082.72|12083.04|12083.04|12083.04|12083.04|12082.72|12082.72|0
1631702520000|2021-09-15 10:42:00|12082.04|12082.04|12081.68|12081.68|12082.04|12082.04|12081.68|12081.68|0
1631702570000|2021-09-15 10:42:50|12080.68|12080.68|12079.67|12079.67|12080.68|12080.68|12079.67|12079.67|0
1631702590000|2021-09-15 10:43:10|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|0
1631702600000|2021-09-15 10:43:20|12082.69|12082.69|12082.28|12082.28|12082.69|12082.69|12082.28|12082.28|0
1631702650000|2021-09-15 10:44:10|12082.5|12082.5|12082.5|12082.5|12082.5|12082.5|12082.5|12082.5|0
1631702690000|2021-09-15 10:44:50|12082.12|12082.12|12081.93|12081.93|12082.12|12082.12|12081.93|12081.93|0
1631702700000|2021-09-15 10:45:00|12081.72|12081.72|12081.53|12081.53|12081.72|12081.72|12081.53|12081.53|0
1631702730000|2021-09-15 10:45:30|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|12081.99|0
1631702760000|2021-09-15 10:46:00|12082.33|12082.33|12081.96|12081.96|12082.33|12082.33|12081.96|12081.96|0
1631702770000|2021-09-15 10:46:10|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|12081.48|0
1631702820000|2021-09-15 10:47:00|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|12080.47|0
1631702840000|2021-09-15 10:47:20|12080.12|12080.12|12080.12|12080.12|12080.12|12080.12|12080.12|12080.12|0
1631702860000|2021-09-15 10:47:40|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|12079.71|0
1631702920000|2021-09-15 10:48:40|12079.89|12079.89|12079.71|12079.71|12079.89|12079.89|12079.71|12079.71|0
1631702930000|2021-09-15 10:48:50|12079.37|12079.37|12079.54|12079.54|12079.54|12079.54|12079.37|12079.37|0
1631702940000|2021-09-15 10:49:00|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|0
1631702950000|2021-09-15 10:49:10|12079.37|12079.37|12077.54|12077.54|12079.37|12079.37|12077.54|12077.54|0
1631702960000|2021-09-15 10:49:20|12077.62|12077.62|12077.6|12077.6|12077.62|12077.62|12077.38|12077.38|0
1631702990000|2021-09-15 10:49:50|12077.43|12077.43|12077.43|12077.43|12077.43|12077.43|12077.43|12077.43|0
1631703020000|2021-09-15 10:50:20|12077.48|12077.48|12077.53|12077.53|12077.53|12077.53|12077.48|12077.48|0
1631703030000|2021-09-15 10:50:30|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|0
1631703060000|2021-09-15 10:51:00|12076.66|12076.66|12076.66|12076.66|12076.66|12076.66|12076.66|12076.66|0
1631703070000|2021-09-15 10:51:10|12076.87|12076.87|12076.65|12076.65|12076.87|12076.87|12076.65|12076.65|0
1631703120000|2021-09-15 10:52:00|12076.43|12076.43|12075.43|12075.43|12076.43|12076.43|12075.43|12075.43|0
1631703130000|2021-09-15 10:52:10|12075.16|12075.16|12076.43|12076.43|12076.43|12076.43|12075.16|12075.16|0
1631703140000|2021-09-15 10:52:20|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|12077.44|0
1631703150000|2021-09-15 10:52:30|12076.43|12076.43|12076.43|12076.43|12076.43|12076.43|12076.43|12076.43|0
1631703170000|2021-09-15 10:52:50|12076.65|12076.65|12076.65|12076.65|12076.65|12076.65|12076.65|12076.65|0
1631703180000|2021-09-15 10:53:00|12076.46|12076.46|12076.46|12076.46|12076.46|12076.46|12076.46|12076.46|0
1631703190000|2021-09-15 10:53:10|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|12076.27|0
1631703210000|2021-09-15 10:53:30|12076.11|12076.11|12076.11|12076.11|12076.11|12076.11|12076.11|12076.11|0
1631703230000|2021-09-15 10:53:50|12075.39|12075.39|12075.39|12075.39|12075.39|12075.39|12075.14|12075.14|0
1631703240000|2021-09-15 10:54:00|12075.15|12075.15|12074.92|12074.92|12075.15|12075.15|12074.92|12074.92|0
1631703270000|2021-09-15 10:54:30|12075|12075|12075|12075|12075|12075|12075|12075|0
1631703290000|2021-09-15 10:54:50|12074.83|12074.83|12075|12075|12075|12075|12074.32|12074.32|0
1631703300000|2021-09-15 10:55:00|12074.47|12074.47|12073.24|12073.24|12074.47|12074.47|12073.24|12073.24|0
1631703310000|2021-09-15 10:55:10|12073.06|12073.06|12073.42|12073.42|12073.42|12073.42|12072.71|12072.71|0
1631703330000|2021-09-15 10:55:30|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|12074.65|0
1631703340000|2021-09-15 10:55:40|12075|12075|12075|12075|12075|12075|12075|12075|0
1631703360000|2021-09-15 10:56:00|12074|12074|12074|12074|12074|12074|12074|12074|0
1631703390000|2021-09-15 10:56:30|12074.43|12074.43|12074.43|12074.43|12074.43|12074.43|12074.43|12074.43|0
1631703420000|2021-09-15 10:57:00|12074.65|12074.65|12073.56|12073.56|12074.65|12074.65|12073.56|12073.56|0
1631703440000|2021-09-15 10:57:20|12073.92|12073.92|12073.92|12073.92|12073.92|12073.92|12073.92|12073.92|0
1631703450000|2021-09-15 10:57:30|12072.69|12072.69|12072.69|12072.69|12072.69|12072.69|12072.69|12072.69|0
1631703470000|2021-09-15 10:57:50|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|12072.95|0
1631703480000|2021-09-15 10:58:00|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|12071.95|0
1631703510000|2021-09-15 10:58:30|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|12072.43|0
1631703520000|2021-09-15 10:58:40|12072.11|12072.11|12072.2|12072.2|12072.28|12072.28|12072.11|12072.11|0
1631703530000|2021-09-15 10:58:50|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|12072.37|0
1631703550000|2021-09-15 10:59:10|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|12072.54|0
1631703570000|2021-09-15 10:59:30|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|0
1631703600000|2021-09-15 11:00:00|12072.12|12072.12|12071.9|12071.9|12072.12|12072.12|12071.9|12071.9|0
1631703610000|2021-09-15 11:00:10|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|0
1631703620000|2021-09-15 11:00:20|12074.91|12074.91|12075.35|12075.35|12075.35|12075.35|12074.91|12074.91|0
1631703650000|2021-09-15 11:00:50|12075.18|12075.18|12075.18|12075.18|12075.18|12075.18|12075.18|12075.18|0
1631703780000|2021-09-15 11:03:00|12074.77|12074.77|12074.77|12074.77|12074.77|12074.77|12074.77|12074.77|0
1631703820000|2021-09-15 11:03:40|12075.39|12075.39|12075.35|12075.35|12075.39|12075.39|12075.18|12075.18|0
1631703840000|2021-09-15 11:04:00|12075.72|12075.72|12075.54|12075.54|12075.72|12075.72|12075.54|12075.54|0
1631703900000|2021-09-15 11:05:00|12076.77|12076.77|12076.77|12076.77|12076.77|12076.77|12076.77|12076.77|0
1631703910000|2021-09-15 11:05:10|12077.25|12077.25|12076.24|12076.24|12077.25|12077.25|12076.24|12076.24|0
1631703920000|2021-09-15 11:05:20|12076.5|12076.5|12077.76|12077.76|12077.76|12077.76|12076.5|12076.5|0
1631703940000|2021-09-15 11:05:40|12078.02|12078.02|12078.02|12078.02|12078.02|12078.02|12078.02|12078.02|0
1631703960000|2021-09-15 11:06:00|12078.19|12078.19|12078.19|12078.19|12078.19|12078.19|12078.19|12078.19|0
1631703980000|2021-09-15 11:06:20|12078.46|12078.46|12078.7|12078.7|12078.7|12078.7|12078.46|12078.46|0
1631703990000|2021-09-15 11:06:30|12079.41|12079.41|12079.41|12079.41|12079.41|12079.41|12079.41|12079.41|0
1631704030000|2021-09-15 11:07:10|12079.68|12079.68|12079.68|12079.68|12079.68|12079.68|12079.68|12079.68|0
1631704040000|2021-09-15 11:07:20|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|12079.89|0
1631704060000|2021-09-15 11:07:40|12079.65|12079.65|12079.82|12079.82|12079.82|12079.82|12079.65|12079.65|0
1631704080000|2021-09-15 11:08:00|12081|12081|12082.63|12082.63|12082.63|12082.63|12081|12081|0
1631704120000|2021-09-15 11:08:40|12082.98|12082.98|12082.98|12082.98|12082.98|12082.98|12082.98|12082.98|0
1631704140000|2021-09-15 11:09:00|12082.63|12082.63|12081.62|12081.62|12082.63|12082.63|12081.62|12081.62|0
1631704150000|2021-09-15 11:09:10|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|12081.39|0
1631704200000|2021-09-15 11:10:00|12080.99|12080.99|12081.23|12081.23|12081.23|12081.23|12080.99|12080.99|0
1631704210000|2021-09-15 11:10:10|12081.06|12081.06|12081.23|12081.23|12081.23|12081.23|12081.06|12081.06|0
1631704260000|2021-09-15 11:11:00|12080.57|12080.57|12080.57|12080.57|12080.57|12080.57|12080.57|12080.57|0
1631704280000|2021-09-15 11:11:20|12080.35|12080.35|12080.08|12080.08|12080.35|12080.35|12080.08|12080.08|0
1631704380000|2021-09-15 11:13:00|12081.31|12081.31|12081.31|12081.31|12081.31|12081.31|12081.31|12081.31|0
1631704410000|2021-09-15 11:13:30|12080.96|12080.96|12080.74|12080.74|12080.96|12080.96|12080.74|12080.74|0
1631704420000|2021-09-15 11:13:40|12080.67|12080.67|12080.36|12080.36|12080.67|12080.67|12080.36|12080.36|0
1631704430000|2021-09-15 11:13:50|12078.35|12078.35|12077.94|12077.94|12078.35|12078.35|12077.94|12077.94|0
1631704460000|2021-09-15 11:14:20|12076.93|12076.93|12076.93|12076.93|12076.93|12076.93|12076.93|12076.93|0
1631704490000|2021-09-15 11:14:50|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|12077.94|0
1631704500000|2021-09-15 11:15:00|12077.6|12077.6|12077.09|12077.09|12077.6|12077.6|12077.09|12077.09|0
1631704530000|2021-09-15 11:15:30|12077.25|12077.25|12077.25|12077.25|12077.25|12077.25|12077.25|12077.25|0
1631704540000|2021-09-15 11:15:40|12077.08|12077.08|12077.08|12077.08|12077.08|12077.08|12077.08|12077.08|0
1631704570000|2021-09-15 11:16:10|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|12076.82|0
1631704620000|2021-09-15 11:17:00|12076.53|12076.53|12077.6|12077.6|12077.6|12077.6|12076.53|12076.53|0
1631704630000|2021-09-15 11:17:10|12077.43|12077.43|12077.43|12077.43|12077.43|12077.43|12077.43|12077.43|0
1631704680000|2021-09-15 11:18:00|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|12077.02|0
1631704740000|2021-09-15 11:19:00|12077.24|12077.24|12076.01|12076.01|12077.24|12077.24|12076.01|12076.01|0
1631704780000|2021-09-15 11:19:40|12076.15|12076.15|12076.15|12076.15|12076.15|12076.15|12076.15|12076.15|0
1631704810000|2021-09-15 11:20:10|12076.32|12076.32|12076.32|12076.32|12076.32|12076.32|12076.32|12076.32|0
1631704820000|2021-09-15 11:20:20|12075.09|12075.09|12076.32|12076.32|12076.32|12076.32|12075.09|12075.09|0
1631704830000|2021-09-15 11:20:30|12077.55|12077.55|12077.55|12077.55|12077.55|12077.55|12077.55|12077.55|0
1631704840000|2021-09-15 11:20:40|12076.32|12076.32|12076.76|12076.76|12076.76|12076.76|12076.32|12076.32|0
1631704850000|2021-09-15 11:20:50|12076.97|12076.97|12076.97|12076.97|12076.97|12076.97|12076.97|12076.97|0
1631704880000|2021-09-15 11:21:20|12077.14|12077.14|12077.14|12077.14|12077.14|12077.14|12077.14|12077.14|0
1631704950000|2021-09-15 11:22:30|12077.27|12077.27|12077.27|12077.27|12077.27|12077.27|12077.27|12077.27|0
1631704960000|2021-09-15 11:22:40|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|12077.68|0
1631704980000|2021-09-15 11:23:00|12080.4|12080.4|12079.81|12079.81|12081.04|12081.04|12079.4|12079.4|0
1631704990000|2021-09-15 11:23:10|12079.99|12079.99|12078.64|12078.64|12079.99|12079.99|12078.64|12078.64|0
1631705000000|2021-09-15 11:23:20|12078.72|12078.72|12078.8|12078.8|12078.8|12078.8|12078.72|12078.72|0
1631705020000|2021-09-15 11:23:40|12079.16|12079.16|12081.89|12081.89|12081.89|12081.89|12079.16|12079.16|0
1631705030000|2021-09-15 11:23:50|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|12082.3|0
1631705060000|2021-09-15 11:24:20|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|12082.19|0
1631705070000|2021-09-15 11:24:30|12082.17|12082.17|12083.15|12083.15|12083.15|12083.15|12082.11|12082.11|0
1631705090000|2021-09-15 11:24:50|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|0
1631705160000|2021-09-15 11:26:00|12083.92|12083.92|12083.51|12083.51|12083.92|12083.92|12083.51|12083.51|0
1631705170000|2021-09-15 11:26:10|12084.52|12084.52|12084.95|12084.95|12084.95|12084.95|12084.52|12084.52|0
1631705180000|2021-09-15 11:26:20|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|12084.73|0
1631705250000|2021-09-15 11:27:30|12084.32|12084.32|12084.32|12084.32|12084.32|12084.32|12084.32|12084.32|0
1631705260000|2021-09-15 11:27:40|12083.98|12083.98|12083.98|12083.98|12083.98|12083.98|12083.98|12083.98|0
1631705270000|2021-09-15 11:27:50|12082.98|12082.98|12082.98|12082.98|12082.98|12082.98|12082.81|12082.81|0
1631705280000|2021-09-15 11:28:00|12083.33|12083.33|12083.33|12083.33|12083.33|12083.33|12083.33|12083.33|0
1631705360000|2021-09-15 11:29:20|12083.09|12083.09|12082.85|12082.85|12083.09|12083.09|12082.85|12082.85|0
1631705390000|2021-09-15 11:29:50|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|0
1631705400000|2021-09-15 11:30:00|12082.67|12082.67|12083.43|12083.43|12083.43|12083.43|12082.67|12082.67|0
1631705410000|2021-09-15 11:30:10|12083.26|12083.26|12083.26|12083.26|12083.26|12083.26|12083.26|12083.26|0
1631705430000|2021-09-15 11:30:30|12083.1|12083.1|12083.18|12083.18|12083.18|12083.18|12083.1|12083.1|0
1631705440000|2021-09-15 11:30:40|12082.18|12082.18|12080.46|12080.46|12082.18|12082.18|12080.46|12080.46|0
1631705450000|2021-09-15 11:30:50|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|0
1631705480000|2021-09-15 11:31:20|12080.53|12080.53|12080.53|12080.53|12080.53|12080.53|12080.53|12080.53|0
1631705580000|2021-09-15 11:33:00|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|12080.38|0
1631705600000|2021-09-15 11:33:20|12080.65|12080.65|12078.77|12078.77|12080.65|12080.65|12078.77|12078.77|0
1631705610000|2021-09-15 11:33:30|12077.54|12077.54|12077.54|12077.54|12078.77|12078.77|12077.54|12077.54|0
1631705650000|2021-09-15 11:34:10|12077.41|12077.41|12077.11|12077.11|12077.41|12077.41|12077.11|12077.11|0
1631705670000|2021-09-15 11:34:30|12076.87|12076.87|12076.87|12076.87|12076.87|12076.87|12076.87|12076.87|0
1631705740000|2021-09-15 11:35:40|12076.64|12076.64|12076.41|12076.41|12076.64|12076.64|12076.41|12076.41|0
1631705750000|2021-09-15 11:35:50|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|12076.19|0
1631705760000|2021-09-15 11:36:00|12076.06|12076.06|12076.28|12076.28|12076.28|12076.28|12076.04|12076.04|0
1631705770000|2021-09-15 11:36:10|12076.2|12076.2|12075.93|12075.93|12076.28|12076.28|12075.93|12075.93|0
1631705780000|2021-09-15 11:36:20|12075.85|12075.85|12074.55|12074.55|12075.85|12075.85|12074.55|12074.55|0
1631705790000|2021-09-15 11:36:30|12074.29|12074.29|12074.29|12074.29|12074.29|12074.29|12074.29|12074.29|0
1631705810000|2021-09-15 11:36:50|12074.07|12074.07|12074.07|12074.07|12074.07|12074.07|12074.07|12074.07|0
1631705820000|2021-09-15 11:37:00|12073.93|12073.93|12073.5|12073.5|12073.93|12073.93|12073.5|12073.5|0
1631705840000|2021-09-15 11:37:20|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|12073.85|0
1631705850000|2021-09-15 11:37:30|12073.34|12073.34|12073.34|12073.34|12073.34|12073.34|12073.34|12073.34|0
1631705870000|2021-09-15 11:37:50|12073.12|12073.12|12073.12|12073.12|12073.12|12073.12|12073.12|12073.12|0
1631705880000|2021-09-15 11:38:00|12072.9|12072.9|12072.9|12072.9|12072.9|12072.9|12072.9|12072.9|0
1631705900000|2021-09-15 11:38:20|12073.07|12073.07|12073.07|12073.07|12073.07|12073.07|12073.07|12073.07|0
1631705940000|2021-09-15 11:39:00|12073.31|12073.31|12073.31|12073.31|12073.31|12073.31|12073.31|12073.31|0
1631705960000|2021-09-15 11:39:20|12073.14|12073.14|12073.14|12073.14|12073.14|12073.14|12073.14|12073.14|0
1631706000000|2021-09-15 11:40:00|12073.67|12073.67|12073.67|12073.67|12073.67|12073.67|12073.67|12073.67|0
1631706010000|2021-09-15 11:40:10|12074.1|12074.1|12074.1|12074.1|12074.1|12074.1|12074.1|12074.1|0
1631706040000|2021-09-15 11:40:40|12074.32|12074.32|12074.32|12074.32|12074.32|12074.32|12074.32|12074.32|0
1631706050000|2021-09-15 11:40:50|12074.1|12074.1|12074.11|12074.11|12074.11|12074.11|12073.89|12073.89|0
1631706070000|2021-09-15 11:41:10|12074|12074|12074|12074|12074|12074|12074|12074|0
1631706090000|2021-09-15 11:41:30|12073.93|12073.93|12073.93|12073.93|12073.93|12073.93|12073.93|12073.93|0
1631706100000|2021-09-15 11:41:40|12072.7|12072.7|12072.7|12072.7|12072.7|12072.7|12072.7|12072.7|0
1631706120000|2021-09-15 11:42:00|12070.69|12070.69|12070.42|12070.42|12070.69|12070.69|12070.42|12070.42|0
1631706130000|2021-09-15 11:42:10|12071.42|12071.42|12071.42|12071.42|12071.42|12071.42|12071.42|12071.42|0
1631706180000|2021-09-15 11:43:00|12068.41|12068.41|12068.41|12068.41|12068.41|12068.41|12068.41|12068.41|0
1631706210000|2021-09-15 11:43:30|12068.67|12068.67|12068.32|12068.32|12068.94|12068.94|12068.32|12068.32|0
1631706290000|2021-09-15 11:44:50|12068.49|12068.49|12068.15|12068.15|12068.49|12068.49|12068.15|12068.15|0
1631706300000|2021-09-15 11:45:00|12067.8|12067.8|12068.31|12068.31|12068.31|12068.31|12067.8|12067.8|0
1631706310000|2021-09-15 11:45:10|12068.45|12068.45|12068.62|12068.62|12068.62|12068.62|12068.45|12068.45|0
1631706340000|2021-09-15 11:45:40|12068.79|12068.79|12068.79|12068.79|12068.79|12068.79|12068.79|12068.79|0
1631706360000|2021-09-15 11:46:00|12069.03|12069.03|12069.03|12069.03|12069.03|12069.03|12069.03|12069.03|0
1631706380000|2021-09-15 11:46:20|12071.04|12071.04|12072.04|12072.04|12072.04|12072.04|12071.04|12071.04|0
1631706400000|2021-09-15 11:46:40|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|12072.12|0
1631706410000|2021-09-15 11:46:50|12072.48|12072.48|12072.91|12072.91|12072.91|12072.91|12072.48|12072.48|0
1631706440000|2021-09-15 11:47:20|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|12073.43|0
1631706480000|2021-09-15 11:48:00|12073.78|12073.78|12073.07|12073.07|12073.78|12073.78|12073.07|12073.07|0
1631706500000|2021-09-15 11:48:20|12073.15|12073.15|12073.4|12073.4|12073.4|12073.4|12073.15|12073.15|0
1631706510000|2021-09-15 11:48:30|12072.17|12072.17|12072.17|12072.17|12072.17|12072.17|12072.17|12072.17|0
1631706520000|2021-09-15 11:48:40|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|0
1631706550000|2021-09-15 11:49:10|12072.04|12072.04|12071.72|12071.72|12072.04|12072.04|12071.72|12071.72|0
1631706560000|2021-09-15 11:49:20|12071.48|12071.48|12071.48|12071.48|12071.48|12071.48|12071.48|12071.48|0
1631706570000|2021-09-15 11:49:30|12071.67|12071.67|12071.7|12071.7|12071.7|12071.7|12071.67|12071.67|0
1631706580000|2021-09-15 11:49:40|12071.86|12071.86|12071.86|12071.86|12071.86|12071.86|12071.86|12071.86|0
1631706600000|2021-09-15 11:50:00|12071.68|12071.68|12071.86|12071.86|12071.86|12071.86|12071.68|12071.68|0
1631706620000|2021-09-15 11:50:20|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|12072.09|0
1631706630000|2021-09-15 11:50:30|12072.2|12072.2|12072.22|12072.22|12072.22|12072.22|12072.2|12072.2|0
1631706650000|2021-09-15 11:50:50|12072.44|12072.44|12072.44|12072.44|12072.44|12072.44|12072.44|12072.44|0
1631706670000|2021-09-15 11:51:10|12072.68|12072.68|12072.68|12072.68|12072.68|12072.68|12072.68|12072.68|0
1631706680000|2021-09-15 11:51:20|12072.92|12072.92|12072.92|12072.92|12072.92|12072.92|12072.92|12072.92|0
1631706710000|2021-09-15 11:51:50|12073|12073|12073.39|12073.39|12073.39|12073.39|12073|12073|0
1631706720000|2021-09-15 11:52:00|12073.32|12073.32|12075.18|12075.18|12075.18|12075.18|12073.32|12073.32|0
1631706750000|2021-09-15 11:52:30|12074.77|12074.77|12074.77|12074.77|12074.77|12074.77|12074.77|12074.77|0
1631706760000|2021-09-15 11:52:40|12074.36|12074.36|12074.57|12074.57|12075.18|12075.18|12074.36|12074.36|0
1631706790000|2021-09-15 11:53:10|12074.39|12074.39|12074.47|12074.47|12074.47|12074.47|12074.39|12074.39|0
1631706800000|2021-09-15 11:53:20|12074.65|12074.65|12074.82|12074.82|12074.82|12074.82|12074.65|12074.65|0
1631706820000|2021-09-15 11:53:40|12074.99|12074.99|12075.62|12075.62|12075.62|12075.62|12074.99|12074.99|0
1631706830000|2021-09-15 11:53:50|12075.78|12075.78|12074.54|12074.54|12075.78|12075.78|12074.54|12074.54|0
1631706840000|2021-09-15 11:54:00|12074.3|12074.3|12073.56|12073.56|12075.61|12075.61|12073.56|12073.56|0
1631706900000|2021-09-15 11:55:00|12074.79|12074.79|12074.44|12074.44|12074.79|12074.79|12074.44|12074.44|0
1631706930000|2021-09-15 11:55:30|12074.4|12074.4|12073.97|12073.97|12074.4|12074.4|12073.97|12073.97|0
1631706960000|2021-09-15 11:56:00|12074.05|12074.05|12075.28|12075.28|12075.28|12075.28|12074.05|12074.05|0
1631706970000|2021-09-15 11:56:10|12075.36|12075.36|12075.36|12075.36|12075.36|12075.36|12075.36|12075.36|0
1631706980000|2021-09-15 11:56:20|12075.14|12075.14|12075.14|12075.14|12075.14|12075.14|12075.14|12075.14|0
1631707000000|2021-09-15 11:56:40|12074.88|12074.88|12075.09|12075.09|12075.09|12075.09|12074.88|12074.88|0
1631707010000|2021-09-15 11:56:50|12074.88|12074.88|12074.66|12074.66|12074.88|12074.88|12074.66|12074.66|0
1631707020000|2021-09-15 11:57:00|12075.18|12075.18|12074.47|12074.47|12075.18|12075.18|12074.47|12074.47|0
1631707030000|2021-09-15 11:57:10|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|12073.47|0
1631707040000|2021-09-15 11:57:20|12073.39|12073.39|12073.47|12073.47|12073.55|12073.55|12073.39|12073.39|0
1631707050000|2021-09-15 11:57:30|12073.25|12073.25|12073.17|12073.17|12073.25|12073.25|12073.17|12073.17|0
1631707060000|2021-09-15 11:57:40|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|12072.74|0
1631707070000|2021-09-15 11:57:50|12072.6|12072.6|12072.6|12072.6|12072.6|12072.6|12072.6|12072.6|0
1631707080000|2021-09-15 11:58:00|12072.73|12072.73|12072.91|12072.91|12072.91|12072.91|12072.73|12072.73|0
1631707100000|2021-09-15 11:58:20|12072.75|12072.75|12072.48|12072.48|12072.75|12072.75|12072.48|12072.48|0
1631707110000|2021-09-15 11:58:30|12072.75|12072.75|12069.8|12069.8|12072.75|12072.75|12069.8|12069.8|0
1631707140000|2021-09-15 11:59:00|12070.02|12070.02|12071.25|12071.25|12071.25|12071.25|12070.02|12070.02|0
1631707150000|2021-09-15 11:59:10|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|12070.82|0
1631707160000|2021-09-15 11:59:20|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|12070.73|0
1631707200000|2021-09-15 12:00:00|12070.37|12070.37|12070.37|12070.37|12070.37|12070.37|12070.37|12070.37|0
1631707210000|2021-09-15 12:00:10|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|0
1631707220000|2021-09-15 12:00:20|12071.37|12071.37|12070.96|12070.96|12071.37|12071.37|12070.96|12070.96|0
1631707230000|2021-09-15 12:00:30|12071.97|12071.97|12072.38|12072.38|12072.38|12072.38|12071.97|12071.97|0
1631707240000|2021-09-15 12:00:40|12071.86|12071.86|12071.86|12071.86|12071.86|12071.86|12071.86|12071.86|0
1631707260000|2021-09-15 12:01:00|12071.92|12071.92|12071.45|12071.45|12071.92|12071.92|12071.45|12071.45|0
1631707270000|2021-09-15 12:01:10|12070.93|12070.93|12068.16|12068.16|12070.93|12070.93|12068.16|12068.16|0
1631707280000|2021-09-15 12:01:20|12068|12068|12067.76|12067.76|12068|12068|12067.68|12067.68|0
1631707300000|2021-09-15 12:01:40|12067.84|12067.84|12067.63|12067.63|12067.84|12067.84|12067.63|12067.63|0
1631707320000|2021-09-15 12:02:00|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|12067.76|0
1631707340000|2021-09-15 12:02:20|12067.68|12067.68|12067.95|12067.95|12067.95|12067.95|12067.68|12067.68|0
1631707350000|2021-09-15 12:02:30|12066.72|12066.72|12066.62|12066.62|12066.79|12066.79|12066.62|12066.62|0
1631707380000|2021-09-15 12:03:00|12067.03|12067.03|12066.38|12066.38|12067.44|12067.44|12066.38|12066.38|0
1631707390000|2021-09-15 12:03:10|12066.25|12066.25|12066.04|12066.04|12066.25|12066.25|12066.04|12066.04|0
1631707400000|2021-09-15 12:03:20|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|12065.89|0
1631707420000|2021-09-15 12:03:40|12065.46|12065.46|12065.67|12065.67|12065.89|12065.89|12065.46|12065.46|0
1631707440000|2021-09-15 12:04:00|12066.08|12066.08|12066.08|12066.08|12066.08|12066.08|12066.08|12066.08|0
1631707460000|2021-09-15 12:04:20|12066.07|12066.07|12065.72|12065.72|12066.07|12066.07|12065.72|12065.72|0
1631707470000|2021-09-15 12:04:30|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|12064.72|0
1631707480000|2021-09-15 12:04:40|12064.55|12064.55|12064.38|12064.38|12064.55|12064.55|12064.38|12064.38|0
1631707500000|2021-09-15 12:05:00|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|12063.97|0
1631707510000|2021-09-15 12:05:10|12063.8|12063.8|12063.8|12063.8|12063.8|12063.8|12063.8|12063.8|0
1631707520000|2021-09-15 12:05:20|12064.14|12064.14|12064.14|12064.14|12064.14|12064.14|12064.14|12064.14|0
1631707540000|2021-09-15 12:05:40|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|12063.78|0
1631707560000|2021-09-15 12:06:00|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|12064.05|0
1631707570000|2021-09-15 12:06:10|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|12063.88|0
1631707590000|2021-09-15 12:06:30|12064.02|12064.02|12064.54|12064.54|12064.54|12064.54|12064.02|12064.02|0
1631707600000|2021-09-15 12:06:40|12064.67|12064.67|12064.43|12064.43|12064.67|12064.67|12064.43|12064.43|0
1631707630000|2021-09-15 12:07:10|12064.3|12064.3|12063.82|12063.82|12064.3|12064.3|12063.82|12063.82|0
1631707640000|2021-09-15 12:07:20|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|12063.39|0
1631707670000|2021-09-15 12:07:50|12063.17|12063.17|12063.12|12063.12|12063.17|12063.17|12063.12|12063.12|0
1631707680000|2021-09-15 12:08:00|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|12064.35|0
1631707690000|2021-09-15 12:08:10|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|12063.94|0
1631707700000|2021-09-15 12:08:20|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|12063.51|0
1631707710000|2021-09-15 12:08:30|12063.16|12063.16|12063.05|12063.05|12063.16|12063.16|12063.05|12063.05|0
1631707720000|2021-09-15 12:08:40|12063.32|12063.32|12064.66|12064.66|12064.66|12064.66|12063.22|12063.22|0
1631707730000|2021-09-15 12:08:50|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|12064.61|0
1631707760000|2021-09-15 12:09:20|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|12063.38|0
1631707810000|2021-09-15 12:10:10|12063.51|12063.51|12063.64|12063.64|12063.64|12063.64|12063.51|12063.51|0
1631707890000|2021-09-15 12:11:30|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|12063.81|0
1631707910000|2021-09-15 12:11:50|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|0
1631707920000|2021-09-15 12:12:00|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|0
1631707930000|2021-09-15 12:12:10|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|12063.98|0
1631707940000|2021-09-15 12:12:20|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|12064.2|0
1631707950000|2021-09-15 12:12:30|12064.72|12064.72|12064.8|12064.8|12064.88|12064.88|12064.72|12064.72|0
1631707960000|2021-09-15 12:12:40|12064.96|12064.96|12066.02|12066.02|12066.02|12066.02|12064.8|12064.8|0
1631708010000|2021-09-15 12:13:30|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|12065.61|0
1631708030000|2021-09-15 12:13:50|12065.26|12065.26|12065.09|12065.09|12065.26|12065.26|12065.09|12065.09|0
1631708040000|2021-09-15 12:14:00|12065.5|12065.5|12066.73|12066.73|12066.73|12066.73|12065.5|12065.5|0
1631708050000|2021-09-15 12:14:10|12066.56|12066.56|12066.56|12066.56|12066.56|12066.56|12066.56|12066.56|0
1631708060000|2021-09-15 12:14:20|12066.34|12066.34|12066.34|12066.34|12066.34|12066.34|12066.34|12066.34|0
1631708070000|2021-09-15 12:14:30|12066.7|12066.7|12067.05|12067.05|12067.05|12067.05|12066.7|12066.7|0
1631708090000|2021-09-15 12:14:50|12067.22|12067.22|12067.22|12067.22|12067.22|12067.22|12067.22|12067.22|0
1631708100000|2021-09-15 12:15:00|12067.13|12067.13|12066.57|12066.57|12067.13|12067.13|12066.57|12066.57|0
1631708110000|2021-09-15 12:15:10|12066.05|12066.05|12066.05|12066.05|12066.05|12066.05|12066.05|12066.05|0
1631708170000|2021-09-15 12:16:10|12065.88|12065.88|12065.93|12065.93|12065.93|12065.93|12065.88|12065.88|0
1631708230000|2021-09-15 12:17:10|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|12067.16|0
1631708240000|2021-09-15 12:17:20|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|0
1631708260000|2021-09-15 12:17:40|12065.7|12065.7|12065.7|12065.7|12065.7|12065.7|12065.7|12065.7|0
1631708270000|2021-09-15 12:17:50|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|0
1631708290000|2021-09-15 12:18:10|12065.96|12065.96|12065.72|12065.72|12065.96|12065.96|12065.72|12065.72|0
1631708320000|2021-09-15 12:18:40|12065.48|12065.48|12065.32|12065.32|12065.48|12065.48|12065.17|12065.17|0
1631708330000|2021-09-15 12:18:50|12065.4|12065.4|12065.4|12065.4|12065.4|12065.4|12065.4|12065.4|0
1631708350000|2021-09-15 12:19:10|12065.35|12065.35|12065.35|12065.35|12065.35|12065.35|12065.35|12065.35|0
1631708360000|2021-09-15 12:19:20|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|12065.14|0
1631708370000|2021-09-15 12:19:30|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|12064.9|0
1631708400000|2021-09-15 12:20:00|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|12065.11|0
1631708420000|2021-09-15 12:20:20|12066.34|12066.34|12066.15|12066.15|12066.34|12066.34|12066.15|12066.15|0
1631708430000|2021-09-15 12:20:30|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|12066.28|0
1631708520000|2021-09-15 12:22:00|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|12065.93|0
1631708540000|2021-09-15 12:22:20|12063.92|12063.92|12063.92|12063.92|12063.92|12063.92|12063.92|12063.92|0
1631708550000|2021-09-15 12:22:30|12063.39|12063.39|12064.91|12064.91|12064.91|12064.91|12062.85|12062.85|0
1631708560000|2021-09-15 12:22:40|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|12065.32|0
1631708580000|2021-09-15 12:23:00|12065.16|12065.16|12065.02|12065.02|12065.16|12065.16|12065.02|12065.02|0
1631708590000|2021-09-15 12:23:10|12064.89|12064.89|12064.16|12064.16|12064.89|12064.89|12064.16|12064.16|0
1631708620000|2021-09-15 12:23:40|12062.93|12062.93|12062.93|12062.93|12062.93|12062.93|12062.93|12062.93|0
1631708650000|2021-09-15 12:24:10|12062.06|12062.06|12062.06|12062.06|12062.06|12062.06|12062.06|12062.06|0
1631708660000|2021-09-15 12:24:20|12061.85|12061.85|12061.85|12061.85|12061.85|12061.85|12061.85|12061.85|0
1631708670000|2021-09-15 12:24:30|12061.63|12061.63|12061.2|12061.2|12061.63|12061.63|12061.2|12061.2|0
1631708680000|2021-09-15 12:24:40|12060.96|12060.96|12058.84|12058.84|12060.96|12060.96|12058.62|12058.62|0
1631708690000|2021-09-15 12:24:50|12059.05|12059.05|12057.65|12057.65|12059.05|12059.05|12057.65|12057.65|0
1631708710000|2021-09-15 12:25:10|12057.87|12057.87|12057.6|12057.6|12057.87|12057.87|12057.6|12057.6|0
1631708720000|2021-09-15 12:25:20|12056.78|12056.78|12056.49|12056.49|12056.78|12056.78|12056.49|12056.49|0
1631708730000|2021-09-15 12:25:30|12056.9|12056.9|12056.08|12056.08|12057.31|12057.31|12056.08|12056.08|0
1631708740000|2021-09-15 12:25:40|12056.16|12056.16|12056.16|12056.16|12056.16|12056.16|12056.16|12056.16|0
1631708750000|2021-09-15 12:25:50|12056.33|12056.33|12056.19|12056.19|12056.33|12056.33|12055.98|12055.98|0
1631708760000|2021-09-15 12:26:00|12055.99|12055.99|12055.68|12055.68|12056.08|12056.08|12055.27|12055.27|0
1631708800000|2021-09-15 12:26:40|12056.68|12056.68|12056.68|12056.68|12056.68|12056.68|12056.68|12056.68|0
1631708810000|2021-09-15 12:26:50|12056.95|12056.95|12056.95|12056.95|12056.95|12056.95|12056.95|12056.95|0
1631708820000|2021-09-15 12:27:00|12057.04|12057.04|12057.26|12057.26|12058.27|12058.27|12057.04|12057.04|0
1631708830000|2021-09-15 12:27:10|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|12057.1|0
1631708840000|2021-09-15 12:27:20|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|12057.26|0
1631708850000|2021-09-15 12:27:30|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|0
1631708900000|2021-09-15 12:28:20|12058.42|12058.42|12058.23|12058.23|12058.42|12058.42|12058.23|12058.23|0
1631708920000|2021-09-15 12:28:40|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|12057.75|0
1631708930000|2021-09-15 12:28:50|12058.16|12058.16|12058.57|12058.57|12058.57|12058.57|12058.16|12058.16|0
1631708940000|2021-09-15 12:29:00|12058.98|12058.98|12058.98|12058.98|12058.98|12058.98|12058.98|12058.98|0
1631708960000|2021-09-15 12:29:20|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|12058.79|0
1631708990000|2021-09-15 12:29:50|12058.94|12058.94|12059.12|12059.12|12059.12|12059.12|12058.94|12058.94|0
1631709000000|2021-09-15 12:30:00|12058.71|12058.71|12058.81|12058.81|12058.81|12058.81|12058.71|12058.71|0
1631709010000|2021-09-15 12:30:10|12059.04|12059.04|12058.63|12058.63|12059.04|12059.04|12058.63|12058.63|0
1631709020000|2021-09-15 12:30:20|12058.44|12058.44|12060.45|12060.45|12060.45|12060.45|12058.44|12058.44|0
1631709030000|2021-09-15 12:30:30|12060.7|12060.7|12060.7|12060.7|12060.7|12060.7|12060.7|12060.7|0
1631709040000|2021-09-15 12:30:40|12060.91|12060.91|12062.14|12062.14|12062.14|12062.14|12060.91|12060.91|0
1631709060000|2021-09-15 12:31:00|12061.79|12061.79|12061.96|12061.96|12061.96|12061.96|12061.79|12061.79|0
1631709090000|2021-09-15 12:31:30|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|12060.73|0
1631709120000|2021-09-15 12:32:00|12061.73|12061.73|12061.9|12061.9|12061.9|12061.9|12061.73|12061.73|0
1631709130000|2021-09-15 12:32:10|12061.73|12061.73|12060.73|12060.73|12061.73|12061.73|12060.73|12060.73|0
1631709140000|2021-09-15 12:32:20|12060.56|12060.56|12061.04|12061.04|12061.28|12061.28|12060.56|12060.56|0
1631709160000|2021-09-15 12:32:40|12060.84|12060.84|12059.3|12059.3|12060.84|12060.84|12059.3|12059.3|0
1631709170000|2021-09-15 12:32:50|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|0
1631709190000|2021-09-15 12:33:10|12059.16|12059.16|12059.16|12059.16|12059.16|12059.16|12059.16|12059.16|0
1631709200000|2021-09-15 12:33:20|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|0
1631709220000|2021-09-15 12:33:40|12061.97|12061.97|12061.71|12061.71|12061.97|12061.97|12061.71|12061.71|0
1631709240000|2021-09-15 12:34:00|12061.9|12061.9|12062.25|12062.25|12062.25|12062.25|12061.9|12061.9|0
1631709280000|2021-09-15 12:34:40|12063.48|12063.48|12063.63|12063.63|12063.63|12063.63|12063.48|12063.48|0
1631709300000|2021-09-15 12:35:00|12063.85|12063.85|12063.85|12063.85|12063.85|12063.85|12063.85|12063.85|0
1631709320000|2021-09-15 12:35:20|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|12064.01|0
1631709330000|2021-09-15 12:35:30|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|0
1631709400000|2021-09-15 12:36:40|12064.24|12064.24|12064.24|12064.24|12064.24|12064.24|12064.24|12064.24|0
1631709420000|2021-09-15 12:37:00|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|12065.24|0
1631709440000|2021-09-15 12:37:20|12065.65|12065.65|12066.01|12066.01|12066.01|12066.01|12065.65|12065.65|0
1631709450000|2021-09-15 12:37:30|12065.6|12065.6|12065.6|12065.6|12065.6|12065.6|12065.6|12065.6|0
1631709460000|2021-09-15 12:37:40|12065.44|12065.44|12065.36|12065.36|12065.44|12065.44|12065.36|12065.36|0
1631709480000|2021-09-15 12:38:00|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|0
1631709490000|2021-09-15 12:38:10|12065.06|12065.06|12065.23|12065.23|12065.23|12065.23|12065.06|12065.06|0
1631709500000|2021-09-15 12:38:20|12065.36|12065.36|12065.36|12065.36|12065.36|12065.36|12065.15|12065.15|0
1631709510000|2021-09-15 12:38:30|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|12065.23|0
1631709520000|2021-09-15 12:38:40|12065.02|12065.02|12065.02|12065.02|12065.02|12065.02|12065.02|12065.02|0
1631709540000|2021-09-15 12:39:00|12065.42|12065.42|12065.83|12065.83|12065.83|12065.83|12065.42|12065.42|0
1631709570000|2021-09-15 12:39:30|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|0
1631709580000|2021-09-15 12:39:40|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|12066.04|0
1631709590000|2021-09-15 12:39:50|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|12065.82|0
1631709640000|2021-09-15 12:40:40|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|12065.47|0
1631709720000|2021-09-15 12:42:00|12065.25|12065.25|12065.25|12065.25|12065.25|12065.25|12065.25|12065.25|0
1631709730000|2021-09-15 12:42:10|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|12065.04|0
1631709740000|2021-09-15 12:42:20|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|12064.83|0
1631709760000|2021-09-15 12:42:40|12065.84|12065.84|12065.84|12065.84|12065.84|12065.84|12065.84|12065.84|0
1631709770000|2021-09-15 12:42:50|12065.6|12065.6|12065.36|12065.36|12065.6|12065.6|12065.36|12065.36|0
1631709790000|2021-09-15 12:43:10|12064.92|12064.92|12065.14|12065.14|12065.14|12065.14|12064.92|12064.92|0
1631709800000|2021-09-15 12:43:20|12065.36|12065.36|12065.44|12065.44|12066.45|12066.45|12065|12065|0
1631709810000|2021-09-15 12:43:30|12065.66|12065.66|12065.66|12065.66|12065.66|12065.66|12065.66|12065.66|0
1631709840000|2021-09-15 12:44:00|12066.18|12066.18|12066.18|12066.18|12066.18|12066.18|12066.18|12066.18|0
1631709860000|2021-09-15 12:44:20|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|12066.53|0
1631709900000|2021-09-15 12:45:00|12066.32|12066.32|12066.32|12066.32|12066.32|12066.32|12066.32|12066.32|0
1631709910000|2021-09-15 12:45:10|12066.13|12066.13|12067.13|12067.13|12067.13|12067.13|12066.13|12066.13|0
1631709920000|2021-09-15 12:45:20|12066.96|12066.96|12067.52|12067.52|12067.52|12067.52|12066.96|12066.96|0
1631709930000|2021-09-15 12:45:30|12067.93|12067.93|12067.93|12067.93|12067.93|12067.93|12067.93|12067.93|0
1631709950000|2021-09-15 12:45:50|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|12067.5|0
1631709980000|2021-09-15 12:46:20|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|12067.42|0
1631710000000|2021-09-15 12:46:40|12067.2|12067.2|12067.2|12067.2|12068.43|12068.43|12067.2|12067.2|0
1631710010000|2021-09-15 12:46:50|12066.98|12066.98|12066.75|12066.75|12066.98|12066.98|12066.75|12066.75|0
1631710020000|2021-09-15 12:47:00|12066.43|12066.43|12066.28|12066.28|12066.43|12066.43|12066.28|12066.28|0
1631710030000|2021-09-15 12:47:10|12066.49|12066.49|12066.28|12066.28|12066.49|12066.49|12066.28|12066.28|0
1631710040000|2021-09-15 12:47:20|12065.87|12065.87|12065.84|12065.84|12066.01|12066.01|12065.84|12065.84|0
1631710070000|2021-09-15 12:47:50|12065.92|12065.92|12066.08|12066.08|12066.08|12066.08|12065.92|12065.92|0
1631710090000|2021-09-15 12:48:10|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|12066.29|0
1631710170000|2021-09-15 12:49:30|12067.52|12067.52|12066.29|12066.29|12067.52|12067.52|12066.29|12066.29|0
1631710190000|2021-09-15 12:49:50|12065.86|12065.86|12065.86|12065.86|12065.86|12065.86|12065.86|12065.86|0
1631710240000|2021-09-15 12:50:40|12067.09|12067.09|12067.09|12067.09|12067.09|12067.09|12067.09|12067.09|0
1631710250000|2021-09-15 12:50:50|12066.91|12066.91|12066.72|12066.72|12066.91|12066.91|12066.72|12066.72|0
1631710310000|2021-09-15 12:51:50|12067.72|12067.72|12067.72|12067.72|12067.72|12067.72|12067.72|12067.72|0
1631710320000|2021-09-15 12:52:00|12068.08|12068.08|12069.3|12069.3|12069.3|12069.3|12068.08|12068.08|0
1631710350000|2021-09-15 12:52:30|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|12069.06|0
1631710360000|2021-09-15 12:52:40|12069.41|12069.41|12069.41|12069.41|12069.41|12069.41|12069.41|12069.41|0
1631710390000|2021-09-15 12:53:10|12068.18|12068.18|12068.35|12068.35|12068.35|12068.35|12068.18|12068.18|0
1631710400000|2021-09-15 12:53:20|12068.11|12068.11|12068.11|12068.11|12068.11|12068.11|12068.11|12068.11|0
1631710410000|2021-09-15 12:53:30|12068.29|12068.29|12068.29|12068.29|12068.29|12068.29|12068.29|12068.29|0
1631710430000|2021-09-15 12:53:50|12071.3|12071.3|12072.12|12072.12|12072.12|12072.12|12071.3|12071.3|0
1631710440000|2021-09-15 12:54:00|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|12072.33|0
1631710450000|2021-09-15 12:54:10|12071.93|12071.93|12071.93|12071.93|12071.93|12071.93|12071.93|12071.93|0
1631710520000|2021-09-15 12:55:20|12072.36|12072.36|12072.36|12072.36|12072.57|12072.57|12072.36|12072.36|0
1631710530000|2021-09-15 12:55:30|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|12072.14|0
1631710540000|2021-09-15 12:55:40|12071.9|12071.9|12071.9|12071.9|12071.9|12071.9|12071.9|12071.9|0
1631710570000|2021-09-15 12:56:10|12071.75|12071.75|12073.19|12073.19|12073.19|12073.19|12071.75|12071.75|0
1631710630000|2021-09-15 12:57:10|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|12072.83|0
1631710650000|2021-09-15 12:57:30|12070.82|12070.82|12070.27|12070.27|12070.9|12070.9|12070.19|12070.19|0
1631710660000|2021-09-15 12:57:40|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|0
1631710680000|2021-09-15 12:58:00|12071.28|12071.28|12070.05|12070.05|12071.28|12071.28|12070.05|12070.05|0
1631710700000|2021-09-15 12:58:20|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|12071.06|0
1631710720000|2021-09-15 12:58:40|12070.05|12070.05|12069.65|12069.65|12070.05|12070.05|12069.65|12069.65|0
1631710730000|2021-09-15 12:58:50|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|12070.05|0
1631710740000|2021-09-15 12:59:00|12069.9|12069.9|12069.55|12069.55|12069.9|12069.9|12069.55|12069.55|0
1631710750000|2021-09-15 12:59:10|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|12069.45|0
1631710780000|2021-09-15 12:59:40|12069.23|12069.23|12069.01|12069.01|12069.23|12069.23|12069.01|12069.01|0
1631710800000|2021-09-15 13:00:00|12068.61|12068.61|12066.9|12066.9|12068.66|12068.66|12066.08|12066.08|0
1631710820000|2021-09-15 13:00:20|12064.89|12064.89|12066.12|12066.12|12066.12|12066.12|12064.89|12064.89|0
1631710840000|2021-09-15 13:00:40|12066.07|12066.07|12066.07|12066.07|12066.07|12066.07|12066.07|12066.07|0
1631710860000|2021-09-15 13:01:00|12067.07|12067.07|12068.09|12068.09|12068.24|12068.24|12067.07|12067.07|0
1631710870000|2021-09-15 13:01:10|12068.25|12068.25|12068.41|12068.41|12068.41|12068.41|12068.25|12068.25|0
1631710880000|2021-09-15 13:01:20|12069.64|12069.64|12070.77|12070.77|12070.77|12070.77|12068.41|12068.41|0
1631710890000|2021-09-15 13:01:30|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|12071.18|0
1631710900000|2021-09-15 13:01:40|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|12071.13|0
1631710910000|2021-09-15 13:01:50|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|0
1631710920000|2021-09-15 13:02:00|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|12068.91|0
1631710940000|2021-09-15 13:02:20|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|12069.26|0
1631710960000|2021-09-15 13:02:40|12071.63|12071.63|12073.21|12073.21|12073.21|12073.21|12071.63|12071.63|0
1631710980000|2021-09-15 13:03:00|12073.52|12073.52|12073.45|12073.45|12073.67|12073.67|12073.45|12073.45|0
1631710990000|2021-09-15 13:03:10|12073.34|12073.34|12073.22|12073.22|12073.34|12073.34|12073.22|12073.22|0
1631711000000|2021-09-15 13:03:20|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|12073.57|0
1631711010000|2021-09-15 13:03:30|12072.34|12072.34|12070.33|12070.33|12072.34|12072.34|12070.33|12070.33|0
1631711020000|2021-09-15 13:03:40|12069.98|12069.98|12069.74|12069.74|12069.98|12069.98|12069.62|12069.62|0
1631711030000|2021-09-15 13:03:50|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|0
1631711050000|2021-09-15 13:04:10|12069.63|12069.63|12069.97|12069.97|12069.97|12069.97|12069.63|12069.63|0
1631711070000|2021-09-15 13:04:30|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|12070.97|0
1631711090000|2021-09-15 13:04:50|12071.33|12071.33|12071.76|12071.76|12071.76|12071.76|12071.33|12071.33|0
1631711100000|2021-09-15 13:05:00|12073.77|12073.77|12072.6|12072.6|12073.77|12073.77|12072.6|12072.6|0
1631711110000|2021-09-15 13:05:10|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|12071.59|0
1631711120000|2021-09-15 13:05:20|12071.94|12071.94|12072.11|12072.11|12072.27|12072.27|12071.94|12071.94|0
1631711130000|2021-09-15 13:05:30|12071.1|12071.1|12069.93|12069.93|12071.1|12071.1|12069.93|12069.93|0
1631711140000|2021-09-15 13:05:40|12072.94|12072.94|12073.95|12073.95|12073.95|12073.95|12072.94|12072.94|0
1631711150000|2021-09-15 13:05:50|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|12072.94|0
1631711160000|2021-09-15 13:06:00|12072.72|12072.72|12072.51|12072.51|12072.72|12072.72|12072.51|12072.51|0
1631711170000|2021-09-15 13:06:10|12073.37|12073.37|12073.37|12073.37|12073.37|12073.37|12073.37|12073.37|0
1631711180000|2021-09-15 13:06:20|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|12073.15|0
1631711200000|2021-09-15 13:06:40|12074.38|12074.38|12076.84|12076.84|12076.84|12076.84|12074.38|12074.38|0
1631711210000|2021-09-15 13:06:50|12075.61|12075.61|12075.61|12075.61|12075.61|12075.61|12075.61|12075.61|0
1631711250000|2021-09-15 13:07:30|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|12076.84|0
1631711270000|2021-09-15 13:07:50|12077.11|12077.11|12077.11|12077.11|12077.11|12077.11|12077.11|12077.11|0
1631711280000|2021-09-15 13:08:00|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|12080.13|0
1631711310000|2021-09-15 13:08:30|12081.13|12081.13|12083.59|12083.59|12083.59|12083.59|12081.13|12081.13|0
1631711400000|2021-09-15 13:10:00|12083.81|12083.81|12085.02|12085.02|12085.02|12085.02|12083.81|12083.81|0
1631711420000|2021-09-15 13:10:20|12085.43|12085.43|12085.43|12085.43|12085.43|12085.43|12085.43|12085.43|0
1631711430000|2021-09-15 13:10:30|12082.42|12082.42|12082.42|12082.42|12082.42|12082.42|12082.42|12082.42|0
1631711450000|2021-09-15 13:10:50|12082.24|12082.24|12082.24|12082.24|12082.24|12082.24|12082.24|12082.24|0
1631711460000|2021-09-15 13:11:00|12081.84|12081.84|12080.2|12080.2|12081.84|12081.84|12080.2|12080.2|0
1631711520000|2021-09-15 13:12:00|12079.19|12079.19|12079.19|12079.19|12079.19|12079.19|12079.19|12079.19|0
1631711540000|2021-09-15 13:12:20|12079.6|12079.6|12079.82|12079.82|12079.82|12079.82|12079.6|12079.6|0
1631711560000|2021-09-15 13:12:40|12080.22|12080.22|12086.78|12086.78|12088.01|12088.01|12080.22|12080.22|0
1631711570000|2021-09-15 13:12:50|12084.77|12084.77|12084.55|12084.55|12084.77|12084.77|12084.55|12084.55|0
1631711600000|2021-09-15 13:13:20|12084.2|12084.2|12087.22|12087.22|12087.22|12087.22|12084.2|12084.2|0
1631711610000|2021-09-15 13:13:30|12086.98|12086.98|12086.98|12086.98|12086.98|12086.98|12086.74|12086.74|0
1631711630000|2021-09-15 13:13:50|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|12086.75|0
1631711640000|2021-09-15 13:14:00|12086.63|12086.63|12086.51|12086.51|12086.63|12086.63|12086.51|12086.51|0
1631711680000|2021-09-15 13:14:40|12086.92|12086.92|12086.78|12086.78|12086.92|12086.92|12086.51|12086.51|0
1631711700000|2021-09-15 13:15:00|12086.66|12086.66|12086.95|12086.95|12087.19|12087.19|12086.66|12086.66|0
1631711710000|2021-09-15 13:15:10|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|12087.07|0
1631711720000|2021-09-15 13:15:20|12085.84|12085.84|12083.38|12083.38|12085.84|12085.84|12083.38|12083.38|0
1631711730000|2021-09-15 13:15:30|12083.3|12083.3|12083.34|12083.34|12083.69|12083.69|12083.3|12083.3|0
1631711750000|2021-09-15 13:15:50|12082.99|12082.99|12085.04|12085.04|12085.04|12085.04|12082.58|12082.58|0
1631711760000|2021-09-15 13:16:00|12086.27|12086.27|12086.27|12086.27|12086.27|12086.27|12086.27|12086.27|0
1631711780000|2021-09-15 13:16:20|12086.62|12086.62|12086.62|12086.62|12086.62|12086.62|12086.62|12086.62|0
1631711810000|2021-09-15 13:16:50|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|12086.8|0
1631711860000|2021-09-15 13:17:40|12087.01|12087.01|12087.23|12087.23|12087.23|12087.23|12087.01|12087.01|0
1631711870000|2021-09-15 13:17:50|12087.44|12087.44|12087.44|12087.44|12087.44|12087.44|12087.44|12087.44|0
1631711880000|2021-09-15 13:18:00|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|12087.66|0
1631711890000|2021-09-15 13:18:10|12087.76|12087.76|12087.81|12087.81|12087.81|12087.81|12087.76|12087.76|0
1631711900000|2021-09-15 13:18:20|12088.03|12088.03|12088.03|12088.03|12088.03|12088.03|12088.03|12088.03|0
1631711910000|2021-09-15 13:18:30|12087.79|12087.79|12087.87|12087.87|12087.87|12087.87|12087.79|12087.79|0
1631711920000|2021-09-15 13:18:40|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|0
1631711930000|2021-09-15 13:18:50|12089.11|12089.11|12088.98|12088.98|12089.11|12089.11|12088.87|12088.87|0
1631711960000|2021-09-15 13:19:20|12088.69|12088.69|12088.69|12088.69|12088.69|12088.69|12088.69|12088.69|0
1631711970000|2021-09-15 13:19:30|12088.48|12088.48|12087.73|12087.73|12088.48|12088.48|12087.73|12087.73|0
1631711980000|2021-09-15 13:19:40|12087.51|12087.51|12087.34|12087.34|12087.51|12087.51|12087.34|12087.34|0
1631711990000|2021-09-15 13:19:50|12087.17|12087.17|12087.17|12087.17|12087.17|12087.17|12087.17|12087.17|0
1631712000000|2021-09-15 13:20:00|12086.95|12086.95|12086.95|12086.95|12086.95|12086.95|12086.95|12086.95|0
1631712010000|2021-09-15 13:20:10|12087.36|12087.36|12087.36|12087.36|12087.36|12087.36|12087.36|12087.36|0
1631712030000|2021-09-15 13:20:30|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|12088.37|0
1631712050000|2021-09-15 13:20:50|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|12088.29|0
1631712060000|2021-09-15 13:21:00|12088.28|12088.28|12088.28|12088.28|12088.28|12088.28|12088.28|12088.28|0
1631712090000|2021-09-15 13:21:30|12088.45|12088.45|12088.45|12088.45|12088.45|12088.45|12088.45|12088.45|0
1631712120000|2021-09-15 13:22:00|12088.71|12088.71|12088.47|12088.47|12088.71|12088.71|12088.47|12088.47|0
1631712130000|2021-09-15 13:22:10|12084|12084|12083.03|12083.03|12084|12084|12082.42|12082.42|0
1631712150000|2021-09-15 13:22:30|12082.02|12082.02|12082.02|12082.02|12082.02|12082.02|12082.02|12082.02|0
1631712190000|2021-09-15 13:23:10|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|12082.22|0
1631712200000|2021-09-15 13:23:20|12082.44|12082.44|12082.22|12082.22|12082.44|12082.44|12082.22|12082.22|0
1631712210000|2021-09-15 13:23:30|12082.38|12082.38|12082.38|12082.38|12082.38|12082.38|12082.38|12082.38|0
1631712240000|2021-09-15 13:24:00|12082.5|12082.5|12081.94|12081.94|12082.5|12082.5|12081.94|12081.94|0
1631712250000|2021-09-15 13:24:10|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|12081.62|0
1631712260000|2021-09-15 13:24:20|12081.86|12081.86|12081.86|12081.86|12081.86|12081.86|12081.86|12081.86|0
1631712270000|2021-09-15 13:24:30|12081.94|12081.94|12081.94|12081.94|12081.94|12081.94|12081.94|12081.94|0
1631712280000|2021-09-15 13:24:40|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|12080.7|0
1631712290000|2021-09-15 13:24:50|12079.47|12079.47|12079.47|12079.47|12079.47|12079.47|12079.47|12079.47|0
1631712330000|2021-09-15 13:25:30|12079.66|12079.66|12079.66|12079.66|12079.66|12079.66|12079.66|12079.66|0
1631712350000|2021-09-15 13:25:50|12079.45|12079.45|12079.82|12079.82|12079.82|12079.82|12079.26|12079.26|0
1631712360000|2021-09-15 13:26:00|12081.83|12081.83|12081.65|12081.65|12081.98|12081.98|12081.65|12081.65|0
1631712370000|2021-09-15 13:26:10|12080.83|12080.83|12080.83|12080.83|12080.83|12080.83|12080.83|12080.83|0
1631712390000|2021-09-15 13:26:30|12080.66|12080.66|12079.84|12079.84|12080.66|12080.66|12079.65|12079.65|0
1631712400000|2021-09-15 13:26:40|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|12079.5|0
1631712430000|2021-09-15 13:27:10|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|12079.4|0
1631712440000|2021-09-15 13:27:20|12078.39|12078.39|12078.32|12078.32|12078.39|12078.39|12078.32|12078.32|0
1631712450000|2021-09-15 13:27:30|12077.09|12077.09|12076.69|12076.69|12077.09|12077.09|12076.69|12076.69|0
1631712470000|2021-09-15 13:27:50|12076.47|12076.47|12076.12|12076.12|12076.47|12076.47|12076.12|12076.12|0
1631712480000|2021-09-15 13:28:00|12075.11|12075.11|12074.93|12074.93|12075.11|12075.11|12074.93|12074.93|0
1631712490000|2021-09-15 13:28:10|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|12073.7|0
1631712510000|2021-09-15 13:28:30|12073.29|12073.29|12071.87|12071.87|12073.29|12073.29|12071.87|12071.87|0
1631712520000|2021-09-15 13:28:40|12071.63|12071.63|12071.5|12071.5|12071.63|12071.63|12071.5|12071.5|0
1631712530000|2021-09-15 13:28:50|12071.59|12071.59|12071.61|12071.61|12071.61|12071.61|12071.59|12071.59|0
1631712590000|2021-09-15 13:29:50|12071.46|12071.46|12069.45|12069.45|12071.46|12071.46|12068.45|12068.45|0
1631712600000|2021-09-15 13:30:00|12069.19|12069.19|12069.91|12069.91|12070.46|12070.46|12069.19|12069.19|0
1631712610000|2021-09-15 13:30:10|12068.91|12068.91|12069.4|12069.4|12069.76|12069.76|12068.45|12068.45|0
1631712620000|2021-09-15 13:30:20|12071.41|12071.41|12072.77|12072.77|12072.77|12072.77|12071.41|12071.41|0
1631712630000|2021-09-15 13:30:30|12072.56|12072.56|12072.4|12072.4|12072.56|12072.56|12072.4|12072.4|0
1631712640000|2021-09-15 13:30:40|12072.18|12072.18|12073.11|12073.11|12073.19|12073.19|12072.18|12072.18|0
1631712650000|2021-09-15 13:30:50|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|12073.19|0
1631712670000|2021-09-15 13:31:10|12073.29|12073.29|12071.22|12071.22|12073.58|12073.58|12071.22|12071.22|0
1631712690000|2021-09-15 13:31:30|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|12071.98|0
1631712710000|2021-09-15 13:31:50|12071.81|12071.81|12071.81|12071.81|12071.81|12071.81|12071.81|12071.81|0
1631712720000|2021-09-15 13:32:00|12071.75|12071.75|12071.75|12071.75|12071.75|12071.75|12071.75|12071.75|0
1631712730000|2021-09-15 13:32:10|12071.4|12071.4|12071.32|12071.32|12071.4|12071.4|12071.32|12071.32|0
1631712760000|2021-09-15 13:32:40|12071.49|12071.49|12070.67|12070.67|12071.49|12071.49|12070.67|12070.67|0
1631712770000|2021-09-15 13:32:50|12069.67|12069.67|12069.26|12069.26|12069.67|12069.67|12069.26|12069.26|0
1631712780000|2021-09-15 13:33:00|12069.48|12069.48|12069.69|12069.69|12069.69|12069.69|12069.48|12069.48|0
1631712790000|2021-09-15 13:33:10|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|12069.56|0
1631712800000|2021-09-15 13:33:20|12069.48|12069.48|12069.88|12069.88|12069.88|12069.88|12069.4|12069.4|0
1631712810000|2021-09-15 13:33:30|12069.47|12069.47|12072.25|12072.25|12072.25|12072.25|12069.47|12069.47|0
1631712820000|2021-09-15 13:33:40|12074.26|12074.26|12074.33|12074.33|12074.33|12074.33|12073.83|12073.83|0
1631712830000|2021-09-15 13:33:50|12074.55|12074.55|12076.68|12076.68|12077.14|12077.14|12074.55|12074.55|0
1631712850000|2021-09-15 13:34:10|12076.47|12076.47|12076.47|12076.47|12076.47|12076.47|12076.47|12076.47|0
1631712880000|2021-09-15 13:34:40|12076.39|12076.39|12076.39|12076.39|12076.39|12076.39|12076.39|12076.39|0
1631712900000|2021-09-15 13:35:00|12075.38|12075.38|12075.03|12075.03|12075.38|12075.38|12075.03|12075.03|0
1631712910000|2021-09-15 13:35:10|12074.51|12074.51|12073.89|12073.89|12074.51|12074.51|12073.89|12073.89|0
1631712920000|2021-09-15 13:35:20|12073.79|12073.79|12073.58|12073.58|12074.58|12074.58|12073.55|12073.55|0
1631712940000|2021-09-15 13:35:40|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|12073.79|0
1631712960000|2021-09-15 13:36:00|12073.9|12073.9|12071.89|12071.89|12073.9|12073.9|12071.89|12071.89|0
1631712970000|2021-09-15 13:36:10|12072.08|12072.08|12072.49|12072.49|12072.49|12072.49|12072.08|12072.08|0
1631712980000|2021-09-15 13:36:20|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|12072.63|0
1631712990000|2021-09-15 13:36:30|12072.79|12072.79|12072.79|12072.79|12072.79|12072.79|12072.79|12072.79|0
1631713000000|2021-09-15 13:36:40|12072.38|12072.38|12073.92|12073.92|12073.92|12073.92|12072.38|12072.38|0
1631713010000|2021-09-15 13:36:50|12073.77|12073.77|12073.77|12073.77|12073.77|12073.77|12073.77|12073.77|0
1631713020000|2021-09-15 13:37:00|12074.22|12074.22|12073.82|12073.82|12074.22|12074.22|12073.82|12073.82|0
1631713030000|2021-09-15 13:37:10|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|12073.46|0
1631713040000|2021-09-15 13:37:20|12073.68|12073.68|12073.16|12073.16|12073.68|12073.68|12073.16|12073.16|0
1631713050000|2021-09-15 13:37:30|12072.75|12072.75|12072.93|12072.93|12072.93|12072.93|12072.52|12072.52|0
1631713060000|2021-09-15 13:37:40|12072.66|12072.66|12072.66|12072.66|12072.66|12072.66|12072.51|12072.51|0
1631713070000|2021-09-15 13:37:50|12072.49|12072.49|12072.66|12072.66|12072.66|12072.66|12072.49|12072.49|0
1631713080000|2021-09-15 13:38:00|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|12070.2|0
1631713090000|2021-09-15 13:38:10|12071.43|12071.43|12071.54|12071.54|12071.54|12071.54|12071.19|12071.19|0
1631713100000|2021-09-15 13:38:20|12071.38|12071.38|12071.6|12071.6|12071.6|12071.6|12071.21|12071.21|0
1631713110000|2021-09-15 13:38:30|12071.36|12071.36|12070.95|12070.95|12071.36|12071.36|12070.95|12070.95|0
1631713120000|2021-09-15 13:38:40|12070.79|12070.79|12070.32|12070.32|12070.79|12070.79|12070.31|12070.31|0
1631713130000|2021-09-15 13:38:50|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|12070.16|0
1631713140000|2021-09-15 13:39:00|12070.28|12070.28|12070.66|12070.66|12070.66|12070.66|12070.28|12070.28|0
1631713150000|2021-09-15 13:39:10|12070.44|12070.44|12070.36|12070.36|12070.44|12070.44|12070.36|12070.36|0
1631713160000|2021-09-15 13:39:20|12070.5|12070.5|12070.5|12070.5|12070.5|12070.5|12070.5|12070.5|0
1631713170000|2021-09-15 13:39:30|12070.65|12070.65|12070.6|12070.6|12070.76|12070.76|12070.44|12070.44|0
1631713180000|2021-09-15 13:39:40|12070.73|12070.73|12070.81|12070.81|12070.81|12070.81|12070.73|12070.73|0
1631713190000|2021-09-15 13:39:50|12070.59|12070.59|12070.4|12070.4|12070.59|12070.59|12070.18|12070.18|0
1631713200000|2021-09-15 13:40:00|12067.38|12067.38|12066.75|12066.75|12067.38|12067.38|12066.66|12066.66|0
1631713210000|2021-09-15 13:40:10|12066.91|12066.91|12066.72|12066.72|12067.32|12067.32|12066.72|12066.72|0
1631713220000|2021-09-15 13:40:20|12066.57|12066.57|12066.72|12066.72|12066.72|12066.72|12066.57|12066.57|0
1631713230000|2021-09-15 13:40:30|12066.61|12066.61|12066.95|12066.95|12066.95|12066.95|12066.45|12066.45|0
1631713240000|2021-09-15 13:40:40|12066.73|12066.73|12065.15|12065.15|12066.73|12066.73|12065.15|12065.15|0
1631713250000|2021-09-15 13:40:50|12065.07|12065.07|12065.07|12065.07|12065.07|12065.07|12065.02|12065.02|0
1631713260000|2021-09-15 13:41:00|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|12065.22|0
1631713270000|2021-09-15 13:41:10|12063.21|12063.21|12063.21|12063.21|12063.21|12063.21|12063.21|12063.21|0
1631713280000|2021-09-15 13:41:20|12060.74|12060.74|12061.1|12061.1|12063.21|12063.21|12060.74|12060.74|0
1631713290000|2021-09-15 13:41:30|12060.7|12060.7|12060.52|12060.52|12060.7|12060.7|12060.52|12060.52|0
1631713300000|2021-09-15 13:41:40|12060.68|12060.68|12060.31|12060.31|12060.68|12060.68|12060.31|12060.31|0
1631713320000|2021-09-15 13:42:00|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|12059.3|0
1631713330000|2021-09-15 13:42:10|12059.35|12059.35|12059.29|12059.29|12059.43|12059.43|12059.29|12059.29|0
1631713340000|2021-09-15 13:42:20|12058.47|12058.47|12059.29|12059.29|12059.29|12059.29|12058.47|12058.47|0
1631713350000|2021-09-15 13:42:30|12059.81|12059.81|12061.44|12061.44|12061.44|12061.44|12059.81|12059.81|0
1631713370000|2021-09-15 13:42:50|12061.85|12061.85|12060.28|12060.28|12061.85|12061.85|12059.87|12059.87|0
1631713380000|2021-09-15 13:43:00|12060.06|12060.06|12059.65|12059.65|12060.06|12060.06|12059.24|12059.24|0
1631713410000|2021-09-15 13:43:30|12060.01|12060.01|12059.19|12059.19|12060.01|12060.01|12059.19|12059.19|0
1631713430000|2021-09-15 13:43:50|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|12059.6|0
1631713440000|2021-09-15 13:44:00|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|0
1631713460000|2021-09-15 13:44:20|12061.04|12061.04|12060.69|12060.69|12061.04|12061.04|12060.69|12060.69|0
1631713470000|2021-09-15 13:44:30|12061.34|12061.34|12061.55|12061.55|12061.55|12061.55|12061.34|12061.34|0
1631713480000|2021-09-15 13:44:40|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|0
1631713490000|2021-09-15 13:44:50|12061.87|12061.87|12063.1|12063.1|12063.1|12063.1|12061.87|12061.87|0
1631713500000|2021-09-15 13:45:00|12064.1|12064.1|12065.64|12065.64|12065.64|12065.64|12064.1|12064.1|0
1631713510000|2021-09-15 13:45:10|12066|12066|12066.78|12066.78|12066.78|12066.78|12066|12066|0
1631713520000|2021-09-15 13:45:20|12067|12067|12066.19|12066.19|12067.18|12067.18|12066.17|12066.17|0
1631713530000|2021-09-15 13:45:30|12065.78|12065.78|12066.19|12066.19|12066.19|12066.19|12065.78|12065.78|0
1631713560000|2021-09-15 13:46:00|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|12066.9|0
1631713570000|2021-09-15 13:46:10|12066.54|12066.54|12066.54|12066.54|12066.54|12066.54|12066.54|12066.54|0
1631713580000|2021-09-15 13:46:20|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|12066.14|0
1631713590000|2021-09-15 13:46:30|12065.73|12065.73|12065.94|12065.94|12065.94|12065.94|12065.73|12065.73|0
1631713610000|2021-09-15 13:46:50|12066.18|12066.18|12065.92|12065.92|12066.18|12066.18|12065.92|12065.92|0
1631713620000|2021-09-15 13:47:00|12065.77|12065.77|12065.69|12065.69|12065.77|12065.77|12065.69|12065.69|0
1631713630000|2021-09-15 13:47:10|12065.61|12065.61|12061.26|12061.26|12065.61|12065.61|12061.26|12061.26|0
1631713650000|2021-09-15 13:47:30|12061.78|12061.78|12064.97|12064.97|12064.97|12064.97|12061.78|12061.78|0
1631713660000|2021-09-15 13:47:40|12065.32|12065.32|12067.77|12067.77|12067.77|12067.77|12065.32|12065.32|0
1631713680000|2021-09-15 13:48:00|12068.01|12068.01|12067.85|12067.85|12068.01|12068.01|12067.85|12067.85|0
1631713690000|2021-09-15 13:48:10|12066.85|12066.85|12067.2|12067.2|12067.2|12067.2|12066.85|12066.85|0
1631713700000|2021-09-15 13:48:20|12066.79|12066.79|12067.75|12067.75|12067.75|12067.75|12066.79|12066.79|0
1631713710000|2021-09-15 13:48:30|12068.06|12068.06|12068.63|12068.63|12068.63|12068.63|12068.06|12068.06|0
1631713720000|2021-09-15 13:48:40|12068.55|12068.55|12067.54|12067.54|12068.55|12068.55|12067.54|12067.54|0
1631713730000|2021-09-15 13:48:50|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|12068.55|0
1631713740000|2021-09-15 13:49:00|12068.33|12068.33|12068.12|12068.12|12068.33|12068.33|12068.12|12068.12|0
1631713750000|2021-09-15 13:49:10|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|12068.53|0
1631713760000|2021-09-15 13:49:20|12068.17|12068.17|12068.24|12068.24|12068.53|12068.53|12068.17|12068.17|0
1631713770000|2021-09-15 13:49:30|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|12067.92|0
1631713780000|2021-09-15 13:49:40|12068.04|12068.04|12067.64|12067.64|12068.04|12068.04|12067.64|12067.64|0
1631713790000|2021-09-15 13:49:50|12068.65|12068.65|12067.42|12067.42|12068.65|12068.65|12067.42|12067.42|0
1631713800000|2021-09-15 13:50:00|12066.41|12066.41|12066.63|12066.63|12066.63|12066.63|12066.41|12066.41|0
1631713820000|2021-09-15 13:50:20|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|12066.8|0
1631713830000|2021-09-15 13:50:30|12066.39|12066.39|12066.39|12066.39|12066.39|12066.39|12066.39|12066.39|0
1631713840000|2021-09-15 13:50:40|12065.98|12065.98|12066.7|12066.7|12066.7|12066.7|12065.98|12065.98|0
1631713850000|2021-09-15 13:50:50|12066.46|12066.46|12066.73|12066.73|12066.73|12066.73|12066.37|12066.37|0
1631713860000|2021-09-15 13:51:00|12066.47|12066.47|12067.05|12067.05|12067.05|12067.05|12066.47|12066.47|0
1631713870000|2021-09-15 13:51:10|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|0
1631713880000|2021-09-15 13:51:20|12066.63|12066.63|12066.6|12066.6|12066.63|12066.63|12066.6|12066.6|0
1631713890000|2021-09-15 13:51:30|12066.81|12066.81|12066.81|12066.81|12066.81|12066.81|12066.81|12066.81|0
1631713900000|2021-09-15 13:51:40|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|12065.81|0
1631713910000|2021-09-15 13:51:50|12067.44|12067.44|12064.67|12064.67|12067.44|12067.44|12064.67|12064.67|0
1631713920000|2021-09-15 13:52:00|12064.45|12064.45|12063.42|12063.42|12064.5|12064.5|12062.58|12062.58|0
1631713930000|2021-09-15 13:52:10|12063.16|12063.16|12061.41|12061.41|12063.16|12063.16|12061.41|12061.41|0
1631713940000|2021-09-15 13:52:20|12061.22|12061.22|12058.18|12058.18|12061.31|12061.31|12058.18|12058.18|0
1631713950000|2021-09-15 13:52:30|12058.11|12058.11|12058.11|12058.11|12058.34|12058.34|12057.93|12057.93|0
1631713970000|2021-09-15 13:52:50|12057.87|12057.87|12057.87|12057.87|12057.87|12057.87|12057.87|12057.87|0
1631713980000|2021-09-15 13:53:00|12057.73|12057.73|12058.55|12058.55|12058.55|12058.55|12057.73|12057.73|0
1631714010000|2021-09-15 13:53:30|12057.32|12057.32|12057.32|12057.32|12057.32|12057.32|12057.32|12057.32|0
1631714020000|2021-09-15 13:53:40|12056.91|12056.91|12054.21|12054.21|12056.91|12056.91|12054.21|12054.21|0
1631714030000|2021-09-15 13:53:50|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|12054.23|0
1631714040000|2021-09-15 13:54:00|12054.06|12054.06|12053.71|12053.71|12054.23|12054.23|12051.7|12051.7|0
1631714050000|2021-09-15 13:54:10|12053.45|12053.45|12053.45|12053.45|12053.45|12053.45|12053.45|12053.45|0
1631714070000|2021-09-15 13:54:30|12055.08|12055.08|12054.41|12054.41|12055.08|12055.08|12054.41|12054.41|0
1631714080000|2021-09-15 13:54:40|12054.67|12054.67|12055.9|12055.9|12055.9|12055.9|12054.67|12054.67|0
1631714090000|2021-09-15 13:54:50|12056.31|12056.31|12056.72|12056.72|12057.95|12057.95|12056.31|12056.31|0
1631714100000|2021-09-15 13:55:00|12056.37|12056.37|12055.82|12055.82|12056.44|12056.44|12055.82|12055.82|0
1631714110000|2021-09-15 13:55:10|12055.9|12055.9|12057.54|12057.54|12057.54|12057.54|12055.9|12055.9|0
1631714130000|2021-09-15 13:55:30|12057.01|12057.01|12057.01|12057.01|12057.01|12057.01|12057.01|12057.01|0
1631714140000|2021-09-15 13:55:40|12057.41|12057.41|12057.68|12057.68|12057.68|12057.68|12057.41|12057.41|0
1631714150000|2021-09-15 13:55:50|12058.09|12058.09|12058.09|12058.09|12058.09|12058.09|12057.68|12057.68|0
1631714160000|2021-09-15 13:56:00|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|12057.68|0
1631714170000|2021-09-15 13:56:10|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|12057.51|0
1631714180000|2021-09-15 13:56:20|12057.49|12057.49|12056.71|12056.71|12057.49|12057.49|12056.71|12056.71|0
1631714190000|2021-09-15 13:56:30|12056.3|12056.3|12056.3|12056.3|12056.3|12056.3|12056.3|12056.3|0
1631714200000|2021-09-15 13:56:40|12055.95|12055.95|12056.31|12056.31|12056.31|12056.31|12055.95|12055.95|0
1631714210000|2021-09-15 13:56:50|12056.36|12056.36|12056.14|12056.14|12056.36|12056.36|12056.14|12056.14|0
1631714220000|2021-09-15 13:57:00|12056.27|12056.27|12056.27|12056.27|12056.27|12056.27|12056.27|12056.27|0
1631714230000|2021-09-15 13:57:10|12056.02|12056.02|12056.02|12056.02|12056.02|12056.02|12056.02|12056.02|0
1631714240000|2021-09-15 13:57:20|12054.79|12054.79|12055.5|12055.5|12055.5|12055.5|12054.27|12054.27|0
1631714250000|2021-09-15 13:57:30|12055.26|12055.26|12054.87|12054.87|12055.26|12055.26|12054.87|12054.87|0
1631714260000|2021-09-15 13:57:40|12055|12055|12055|12055|12055|12055|12055|12055|0
1631714270000|2021-09-15 13:57:50|12052.99|12052.99|12053.05|12053.05|12053.05|12053.05|12052.64|12052.64|0
1631714280000|2021-09-15 13:58:00|12052.04|12052.04|12052.21|12052.21|12052.21|12052.21|12052.04|12052.04|0
1631714290000|2021-09-15 13:58:10|12052.13|12052.13|12053.13|12053.13|12053.13|12053.13|12052.13|12052.13|0
1631714300000|2021-09-15 13:58:20|12052.7|12052.7|12052.7|12052.7|12052.7|12052.7|12052.7|12052.7|0
1631714310000|2021-09-15 13:58:30|12053.11|12053.11|12051.29|12051.29|12053.11|12053.11|12051.29|12051.29|0
1631714320000|2021-09-15 13:58:40|12052.29|12052.29|12052.29|12052.29|12052.48|12052.48|12052.29|12052.29|0
1631714330000|2021-09-15 13:58:50|12052.37|12052.37|12055.09|12055.09|12055.09|12055.09|12052.37|12052.37|0
1631714340000|2021-09-15 13:59:00|12054.95|12054.95|12055.89|12055.89|12055.89|12055.89|12054.95|12054.95|0
1631714350000|2021-09-15 13:59:10|12056.13|12056.13|12056.49|12056.49|12056.64|12056.64|12055.65|12055.65|0
1631714360000|2021-09-15 13:59:20|12056.9|12056.9|12057.42|12057.42|12057.42|12057.42|12056.9|12056.9|0
1631714370000|2021-09-15 13:59:30|12057.77|12057.77|12058.42|12058.42|12058.42|12058.42|12057.77|12057.77|0
1631714380000|2021-09-15 13:59:40|12058.27|12058.27|12057.77|12057.77|12058.78|12058.78|12057.77|12057.77|0
1631714390000|2021-09-15 13:59:50|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|0
1631714400000|2021-09-15 14:00:00|12056.73|12056.73|12057.16|12057.16|12057.16|12057.16|12056.73|12056.73|0
1631714410000|2021-09-15 14:00:10|12054.93|12054.93|12055.29|12055.29|12055.29|12055.29|12054.93|12054.93|0
1631714440000|2021-09-15 14:00:40|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|12054.28|0
1631714460000|2021-09-15 14:01:00|12053.46|12053.46|12051.54|12051.54|12053.46|12053.46|12049.36|12049.36|0
1631714470000|2021-09-15 14:01:10|12050.31|12050.31|12050.31|12050.31|12050.31|12050.31|12050.31|12050.31|0
1631714480000|2021-09-15 14:01:20|12051.32|12051.32|12051.32|12051.32|12051.32|12051.32|12051.32|12051.32|0
1631714490000|2021-09-15 14:01:30|12050.91|12050.91|12051.91|12051.91|12051.91|12051.91|12050.91|12050.91|0
1631714510000|2021-09-15 14:01:50|12051.66|12051.66|12051.51|12051.51|12051.66|12051.66|12051.51|12051.51|0
1631714520000|2021-09-15 14:02:00|12051.46|12051.46|12052.3|12052.3|12052.3|12052.3|12051.46|12051.46|0
1631714540000|2021-09-15 14:02:20|12052.37|12052.37|12052.39|12052.39|12052.39|12052.39|12052.37|12052.37|0
1631714580000|2021-09-15 14:03:00|12053.51|12053.51|12053.54|12053.54|12053.54|12053.54|12053.51|12053.51|0
1631714590000|2021-09-15 14:03:10|12054.78|12054.78|12054.93|12054.93|12054.93|12054.93|12054.78|12054.78|0
1631714600000|2021-09-15 14:03:20|12054.77|12054.77|12054.91|12054.91|12054.91|12054.91|12054.77|12054.77|0
1631714610000|2021-09-15 14:03:30|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|12055.01|0
1631714620000|2021-09-15 14:03:40|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|12055.07|0
1631714640000|2021-09-15 14:04:00|12055.24|12055.24|12055.24|12055.24|12055.24|12055.24|12055.24|12055.24|0
1631714650000|2021-09-15 14:04:10|12056.47|12056.47|12056.47|12056.47|12056.47|12056.47|12056.47|12056.47|0
1631714660000|2021-09-15 14:04:20|12056.99|12056.99|12057.02|12057.02|12057.02|12057.02|12056.99|12056.99|0
1631714670000|2021-09-15 14:04:30|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|12057.38|0
1631714680000|2021-09-15 14:04:40|12057.79|12057.79|12056.53|12056.53|12057.79|12057.79|12056.53|12056.53|0
1631714690000|2021-09-15 14:04:50|12056.42|12056.42|12055.06|12055.06|12056.42|12056.42|12055.06|12055.06|0
1631714700000|2021-09-15 14:05:00|12054.97|12054.97|12054.56|12054.56|12054.97|12054.97|12054.56|12054.56|0
1631714710000|2021-09-15 14:05:10|12054.2|12054.2|12053.86|12053.86|12054.42|12054.42|12053.86|12053.86|0
1631714730000|2021-09-15 14:05:30|12053.62|12053.62|12053.86|12053.86|12053.86|12053.86|12053.62|12053.62|0
1631714740000|2021-09-15 14:05:40|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|12053.64|0
1631714750000|2021-09-15 14:05:50|12053.47|12053.47|12053.47|12053.47|12053.47|12053.47|12053.47|12053.47|0
1631714760000|2021-09-15 14:06:00|12053.06|12053.06|12052.65|12052.65|12053.06|12053.06|12052.65|12052.65|0
1631714770000|2021-09-15 14:06:10|12053.06|12053.06|12052.85|12052.85|12053.06|12053.06|12052.85|12052.85|0
1631714780000|2021-09-15 14:06:20|12051.62|12051.62|12051.4|12051.4|12051.62|12051.62|12051.4|12051.4|0
1631714800000|2021-09-15 14:06:40|12051.35|12051.35|12052.03|12052.03|12052.3|12052.3|12051.29|12051.29|0
1631714820000|2021-09-15 14:07:00|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|12053.26|0
1631714830000|2021-09-15 14:07:10|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|12052.9|0
1631714840000|2021-09-15 14:07:20|12052.47|12052.47|12051.05|12051.05|12052.47|12052.47|12051.05|12051.05|0
1631714850000|2021-09-15 14:07:30|12050.65|12050.65|12047.09|12047.09|12050.65|12050.65|12047.09|12047.09|0
1631714860000|2021-09-15 14:07:40|12047.07|12047.07|12047.07|12047.07|12047.07|12047.07|12047.07|12047.07|0
1631714870000|2021-09-15 14:07:50|12046.67|12046.67|12047.07|12047.07|12047.07|12047.07|12046.67|12046.67|0
1631714880000|2021-09-15 14:08:00|12046.84|12046.84|12046.84|12046.84|12046.84|12046.84|12046.84|12046.84|0
1631714890000|2021-09-15 14:08:10|12046.87|12046.87|12046.87|12046.87|12046.87|12046.87|12046.87|12046.87|0
1631714900000|2021-09-15 14:08:20|12046.7|12046.7|12046.7|12046.7|12046.7|12046.7|12046.7|12046.7|0
1631714910000|2021-09-15 14:08:30|12046.8|12046.8|12046.7|12046.7|12046.8|12046.8|12046.7|12046.7|0
1631714930000|2021-09-15 14:08:50|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|12046.86|0
1631714940000|2021-09-15 14:09:00|12046.97|12046.97|12046.97|12046.97|12046.97|12046.97|12046.97|12046.97|0
1631714950000|2021-09-15 14:09:10|12046.54|12046.54|12046.54|12046.54|12046.54|12046.54|12046.54|12046.54|0
1631714960000|2021-09-15 14:09:20|12046.32|12046.32|12046.32|12046.32|12046.32|12046.32|12046.32|12046.32|0
1631714970000|2021-09-15 14:09:30|12045.67|12045.67|12045.32|12045.32|12046.32|12046.32|12045.32|12045.32|0
1631715000000|2021-09-15 14:10:00|12044.09|12044.09|12041.42|12041.42|12044.09|12044.09|12041.42|12041.42|0
1631715010000|2021-09-15 14:10:10|12040.42|12040.42|12038.49|12038.49|12040.42|12040.42|12038.49|12038.49|0
1631715020000|2021-09-15 14:10:20|12039.72|12039.72|12039.2|12039.2|12039.72|12039.72|12039.2|12039.2|0
1631715030000|2021-09-15 14:10:30|12037.97|12037.97|12038.79|12038.79|12038.79|12038.79|12037.97|12037.97|0
1631715050000|2021-09-15 14:10:50|12038.55|12038.55|12039.44|12039.44|12039.44|12039.44|12038.55|12038.55|0
1631715060000|2021-09-15 14:11:00|12039.2|12039.2|12039.44|12039.44|12039.44|12039.44|12039.2|12039.2|0
1631715070000|2021-09-15 14:11:10|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|12039.22|0
1631715090000|2021-09-15 14:11:30|12040.45|12040.45|12041.19|12041.19|12041.46|12041.46|12040.45|12040.45|0
1631715100000|2021-09-15 14:11:40|12041.48|12041.48|12041.34|12041.34|12041.48|12041.48|12041.34|12041.34|0
1631715110000|2021-09-15 14:11:50|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|12040.11|0
1631715120000|2021-09-15 14:12:00|12038.94|12038.94|12037.92|12037.92|12038.94|12038.94|12037.92|12037.92|0
1631715130000|2021-09-15 14:12:10|12037.79|12037.79|12037.91|12037.91|12037.91|12037.91|12037.69|12037.69|0
1631715140000|2021-09-15 14:12:20|12037.69|12037.69|12037.67|12037.67|12037.69|12037.69|12037.67|12037.67|0
1631715150000|2021-09-15 14:12:30|12037.24|12037.24|12036.09|12036.09|12037.24|12037.24|12036.09|12036.09|0
1631715160000|2021-09-15 14:12:40|12035.82|12035.82|12035.82|12035.82|12035.82|12035.82|12035.82|12035.82|0
1631715170000|2021-09-15 14:12:50|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|12035.6|0
1631715180000|2021-09-15 14:13:00|12035.52|12035.52|12034.82|12034.82|12035.52|12035.52|12034.82|12034.82|0
1631715190000|2021-09-15 14:13:10|12034.66|12034.66|12033.43|12033.43|12034.66|12034.66|12033.43|12033.43|0
1631715200000|2021-09-15 14:13:20|12032.2|12032.2|12032.06|12032.06|12032.41|12032.41|12032.06|12032.06|0
1631715230000|2021-09-15 14:13:50|12032.29|12032.29|12032.37|12032.37|12032.37|12032.37|12032.29|12032.29|0
1631715240000|2021-09-15 14:14:00|12033.6|12033.6|12033.64|12033.64|12033.64|12033.64|12033.6|12033.6|0
1631715260000|2021-09-15 14:14:20|12033.86|12033.86|12033.45|12033.45|12033.86|12033.86|12033.45|12033.45|0
1631715280000|2021-09-15 14:14:40|12033.71|12033.71|12033.93|12033.93|12033.93|12033.93|12033.71|12033.71|0
1631715290000|2021-09-15 14:14:50|12033.62|12033.62|12033.55|12033.55|12033.62|12033.62|12033.55|12033.55|0
1631715300000|2021-09-15 14:15:00|12033.33|12033.33|12033.43|12033.43|12033.43|12033.43|12033.33|12033.33|0
1631715310000|2021-09-15 14:15:10|12032.2|12032.2|12030.89|12030.89|12032.2|12032.2|12030.89|12030.89|0
1631715320000|2021-09-15 14:15:20|12030.78|12030.78|12030.78|12030.78|12030.78|12030.78|12030.78|12030.78|0
1631715330000|2021-09-15 14:15:30|12030.63|12030.63|12030.49|12030.49|12030.71|12030.71|12030.49|12030.49|0
1631715340000|2021-09-15 14:15:40|12029.49|12029.49|12029.66|12029.66|12029.66|12029.66|12029.49|12029.49|0
1631715350000|2021-09-15 14:15:50|12029.9|12029.9|12029.9|12029.9|12029.9|12029.9|12029.9|12029.9|0
1631715360000|2021-09-15 14:16:00|12029.54|12029.54|12029.54|12029.54|12029.54|12029.54|12029.54|12029.54|0
1631715380000|2021-09-15 14:16:20|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|12029.65|0
1631715390000|2021-09-15 14:16:30|12030.65|12030.65|12032.91|12032.91|12032.91|12032.91|12030.65|12030.65|0
1631715410000|2021-09-15 14:16:50|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|12033.08|0
1631715420000|2021-09-15 14:17:00|12032.86|12032.86|12032.91|12032.91|12033.13|12033.13|12032.86|12032.86|0
1631715430000|2021-09-15 14:17:10|12032.99|12032.99|12032.99|12032.99|12032.99|12032.99|12032.99|12032.99|0
1631715440000|2021-09-15 14:17:20|12033.21|12033.21|12034.97|12034.97|12034.97|12034.97|12033.21|12033.21|0
1631715460000|2021-09-15 14:17:40|12035.98|12035.98|12035.98|12035.98|12035.98|12035.98|12035.98|12035.98|0
1631715470000|2021-09-15 14:17:50|12036.06|12036.06|12036.14|12036.14|12036.14|12036.14|12036.06|12036.06|0
1631715480000|2021-09-15 14:18:00|12036.9|12036.9|12037.31|12037.31|12037.31|12037.31|12036.9|12036.9|0
1631715490000|2021-09-15 14:18:10|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|12038.32|0
1631715500000|2021-09-15 14:18:20|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|12037.88|0
1631715520000|2021-09-15 14:18:40|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|12037.47|0
1631715540000|2021-09-15 14:19:00|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|12037.04|0
1631715550000|2021-09-15 14:19:10|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|12037.19|0
1631715570000|2021-09-15 14:19:30|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|12036.76|0
1631715580000|2021-09-15 14:19:40|12036.42|12036.42|12042.25|12042.25|12042.25|12042.25|12036.42|12036.42|0
1631715590000|2021-09-15 14:19:50|12042.6|12042.6|12042.6|12042.6|12042.6|12042.6|12042.6|12042.6|0
1631715600000|2021-09-15 14:20:00|12042.77|12042.77|12043.12|12043.12|12043.12|12043.12|12042.77|12042.77|0
1631715610000|2021-09-15 14:20:10|12044.12|12044.12|12044.12|12044.12|12044.12|12044.12|12044.12|12044.12|0
1631715630000|2021-09-15 14:20:30|12044.34|12044.34|12044.34|12044.34|12044.34|12044.34|12044.34|12044.34|0
1631715650000|2021-09-15 14:20:50|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|12043.98|0
1631715660000|2021-09-15 14:21:00|12043.47|12043.47|12041.49|12041.49|12043.47|12043.47|12041.49|12041.49|0
1631715680000|2021-09-15 14:21:20|12041.7|12041.7|12041.53|12041.53|12041.7|12041.7|12041.53|12041.53|0
1631715700000|2021-09-15 14:21:40|12041.12|12041.12|12041.12|12041.12|12041.12|12041.12|12041.12|12041.12|0
1631715710000|2021-09-15 14:21:50|12040.77|12040.77|12040.77|12040.77|12040.77|12040.77|12040.77|12040.77|0
1631715720000|2021-09-15 14:22:00|12039.76|12039.76|12040.88|12040.88|12040.88|12040.88|12039.53|12039.53|0
1631715740000|2021-09-15 14:22:20|12040.72|12040.72|12040.5|12040.5|12040.72|12040.72|12040.25|12040.25|0
1631715770000|2021-09-15 14:22:50|12040.72|12040.72|12040.31|12040.31|12040.72|12040.72|12040.31|12040.31|0
1631715780000|2021-09-15 14:23:00|12040.23|12040.23|12040.23|12040.23|12040.23|12040.23|12040.23|12040.23|0
1631715790000|2021-09-15 14:23:10|12040.27|12040.27|12040.11|12040.11|12040.27|12040.27|12040.11|12040.11|0
1631715800000|2021-09-15 14:23:20|12039.94|12039.94|12040.58|12040.58|12041.17|12041.17|12039.94|12039.94|0
1631715810000|2021-09-15 14:23:30|12040.85|12040.85|12041.38|12041.38|12041.38|12041.38|12040.85|12040.85|0
1631715820000|2021-09-15 14:23:40|12041.16|12041.16|12041.16|12041.16|12041.16|12041.16|12041.16|12041.16|0
1631715830000|2021-09-15 14:23:50|12039.93|12039.93|12039.93|12039.93|12039.93|12039.93|12039.93|12039.93|0
1631715850000|2021-09-15 14:24:10|12039.72|12039.72|12039.72|12039.72|12039.72|12039.72|12039.31|12039.31|0
1631715860000|2021-09-15 14:24:20|12039.74|12039.74|12041.04|12041.04|12041.04|12041.04|12039.74|12039.74|0
1631715870000|2021-09-15 14:24:30|12039.81|12039.81|12041.68|12041.68|12041.68|12041.68|12039.81|12039.81|0
1631715880000|2021-09-15 14:24:40|12041.44|12041.44|12041.8|12041.8|12041.8|12041.8|12041.44|12041.44|0
1631715890000|2021-09-15 14:24:50|12041.88|12041.88|12041.72|12041.72|12041.88|12041.88|12041.72|12041.72|0
1631715900000|2021-09-15 14:25:00|12042.95|12042.95|12042.95|12042.95|12042.95|12042.95|12042.95|12042.95|0
1631715910000|2021-09-15 14:25:10|12044.18|12044.18|12043.82|12043.82|12044.18|12044.18|12042.95|12042.95|0
1631715930000|2021-09-15 14:25:30|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|0
1631715940000|2021-09-15 14:25:40|12042.59|12042.59|12042.81|12042.81|12042.81|12042.81|12042.59|12042.59|0
1631715950000|2021-09-15 14:25:50|12042.57|12042.57|12042.94|12042.94|12043|12043|12042.57|12042.57|0
1631715960000|2021-09-15 14:26:00|12043.16|12043.16|12044.69|12044.69|12044.69|12044.69|12043.16|12043.16|0
1631715970000|2021-09-15 14:26:10|12042.23|12042.23|12042.46|12042.46|12042.46|12042.46|12042.23|12042.23|0
1631715980000|2021-09-15 14:26:20|12042.05|12042.05|12042.05|12042.05|12042.05|12042.05|12042.05|12042.05|0
1631716020000|2021-09-15 14:27:00|12041.84|12041.84|12044.01|12044.01|12044.01|12044.01|12041.84|12041.84|0
1631716030000|2021-09-15 14:27:10|12044.18|12044.18|12044.44|12044.44|12044.44|12044.44|12044.18|12044.18|0
1631716050000|2021-09-15 14:27:30|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|12044.36|0
1631716070000|2021-09-15 14:27:50|12044.67|12044.67|12044.61|12044.61|12044.67|12044.67|12044.61|12044.61|0
1631716080000|2021-09-15 14:28:00|12044.78|12044.78|12044.78|12044.78|12044.78|12044.78|12044.78|12044.78|0
1631716090000|2021-09-15 14:28:10|12044.73|12044.73|12044.93|12044.93|12044.93|12044.93|12044.73|12044.73|0
1631716100000|2021-09-15 14:28:20|12045.15|12045.15|12043.08|12043.08|12045.15|12045.15|12042.91|12042.91|0
1631716130000|2021-09-15 14:28:50|12044.09|12044.09|12043.87|12043.87|12044.09|12044.09|12043.87|12043.87|0
1631716140000|2021-09-15 14:29:00|12043.66|12043.66|12044.06|12044.06|12044.06|12044.06|12043.66|12043.66|0
1631716160000|2021-09-15 14:29:20|12044.12|12044.12|12044.12|12044.12|12044.12|12044.12|12044.12|12044.12|0
1631716180000|2021-09-15 14:29:40|12044.6|12044.6|12045.93|12045.93|12045.93|12045.93|12044.6|12044.6|0
1631716190000|2021-09-15 14:29:50|12046.08|12046.08|12049.54|12049.54|12049.54|12049.54|12046.08|12046.08|0
1631716200000|2021-09-15 14:30:00|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|12049.75|0
1631716210000|2021-09-15 14:30:10|12048.52|12048.52|12048.04|12048.04|12048.52|12048.52|12048.04|12048.04|0
1631716240000|2021-09-15 14:30:40|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|12047.6|0
1631716250000|2021-09-15 14:30:50|12047.77|12047.77|12047.99|12047.99|12048.07|12048.07|12047.77|12047.77|0
1631716260000|2021-09-15 14:31:00|12048.13|12048.13|12048.81|12048.81|12048.81|12048.81|12048.13|12048.13|0
1631716280000|2021-09-15 14:31:20|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|0
1631716290000|2021-09-15 14:31:30|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|12049.14|0
1631716310000|2021-09-15 14:31:50|12049.49|12049.49|12052.3|12052.3|12052.3|12052.3|12049.49|12049.49|0
1631716320000|2021-09-15 14:32:00|12052.83|12052.83|12055.31|12055.31|12055.31|12055.31|12052.83|12052.83|0
1631716330000|2021-09-15 14:32:10|12055.48|12055.48|12055.48|12055.48|12055.48|12055.48|12055.48|12055.48|0
1631716340000|2021-09-15 14:32:20|12055.26|12055.26|12055.26|12055.26|12055.26|12055.26|12055.26|12055.26|0
1631716360000|2021-09-15 14:32:40|12056.49|12056.49|12056.49|12056.49|12056.49|12056.49|12056.49|12056.49|0
1631716380000|2021-09-15 14:33:00|12056.73|12056.73|12056.73|12056.73|12056.73|12056.73|12056.73|12056.73|0
1631716410000|2021-09-15 14:33:30|12055.73|12055.73|12055.56|12055.56|12055.73|12055.73|12055.56|12055.56|0
1631716440000|2021-09-15 14:34:00|12055.07|12055.07|12054.99|12054.99|12055.07|12055.07|12054.72|12054.72|0
1631716450000|2021-09-15 14:34:10|12055.07|12055.07|12054.85|12054.85|12055.07|12055.07|12054.85|12054.85|0
1631716490000|2021-09-15 14:34:50|12054.98|12054.98|12055.2|12055.2|12055.2|12055.2|12054.98|12054.98|0
1631716510000|2021-09-15 14:35:10|12055.61|12055.61|12056.62|12056.62|12056.62|12056.62|12055.61|12055.61|0
1631716520000|2021-09-15 14:35:20|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|12056.21|0
1631716530000|2021-09-15 14:35:30|12055.97|12055.97|12055.73|12055.73|12055.97|12055.97|12055.73|12055.73|0
1631716550000|2021-09-15 14:35:50|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|12055.51|0
1631716570000|2021-09-15 14:36:10|12055.35|12055.35|12055.35|12055.35|12055.35|12055.35|12055.35|12055.35|0
1631716590000|2021-09-15 14:36:30|12055.24|12055.24|12054.88|12054.88|12055.24|12055.24|12054.88|12054.88|0
1631716620000|2021-09-15 14:37:00|12055.7|12055.7|12055.98|12055.98|12056.46|12056.46|12055.7|12055.7|0
1631716630000|2021-09-15 14:37:10|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|12056.01|0
1631716640000|2021-09-15 14:37:20|12056.83|12056.83|12056.92|12056.92|12056.92|12056.92|12056.83|12056.83|0
1631716660000|2021-09-15 14:37:40|12056.69|12056.69|12056.91|12056.91|12056.91|12056.91|12056.69|12056.69|0
1631716670000|2021-09-15 14:37:50|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|12057.14|0
1631716680000|2021-09-15 14:38:00|12057.36|12057.36|12057.57|12057.57|12057.57|12057.57|12057.36|12057.36|0
1631716700000|2021-09-15 14:38:20|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|12057.79|0
1631716730000|2021-09-15 14:38:50|12057.57|12057.57|12057.16|12057.16|12057.57|12057.57|12057.16|12057.16|0
1631716740000|2021-09-15 14:39:00|12056.99|12056.99|12056.74|12056.74|12056.99|12056.99|12056.74|12056.74|0
1631716750000|2021-09-15 14:39:10|12057.15|12057.15|12057.15|12057.15|12057.15|12057.15|12057.15|12057.15|0
1631716760000|2021-09-15 14:39:20|12056.91|12056.91|12056.45|12056.45|12056.91|12056.91|12056.45|12056.45|0
1631716770000|2021-09-15 14:39:30|12056.32|12056.32|12056.14|12056.14|12056.36|12056.36|12056.14|12056.14|0
1631716780000|2021-09-15 14:39:40|12055.93|12055.93|12055.93|12055.93|12055.93|12055.93|12055.93|12055.93|0
1631716800000|2021-09-15 14:40:00|12053.92|12053.92|12052.91|12052.91|12053.92|12053.92|12052.91|12052.91|0
1631716810000|2021-09-15 14:40:10|12052.99|12052.99|12053.07|12053.07|12053.07|12053.07|12052.99|12052.99|0
1631716820000|2021-09-15 14:40:20|12053.12|12053.12|12053.14|12053.14|12053.14|12053.14|12053.12|12053.12|0
1631716830000|2021-09-15 14:40:30|12053.5|12053.5|12053.5|12053.5|12053.5|12053.5|12053.5|12053.5|0
1631716840000|2021-09-15 14:40:40|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|12054.5|0
1631716850000|2021-09-15 14:40:50|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|12054.77|0
1631716860000|2021-09-15 14:41:00|12053.76|12053.76|12053.98|12053.98|12053.98|12053.98|12053.76|12053.76|0
1631716870000|2021-09-15 14:41:10|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|12054.27|0
1631716880000|2021-09-15 14:41:20|12053.91|12053.91|12053.91|12053.91|12053.91|12053.91|12053.91|12053.91|0
1631716890000|2021-09-15 14:41:30|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|12054.92|0
1631716910000|2021-09-15 14:41:50|12055.09|12055.09|12055.09|12055.09|12055.09|12055.09|12055.09|12055.09|0
1631716920000|2021-09-15 14:42:00|12055.21|12055.21|12054.58|12054.58|12055.21|12055.21|12054.58|12054.58|0
1631716930000|2021-09-15 14:42:10|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|12053.57|0
1631716960000|2021-09-15 14:42:40|12053.09|12053.09|12052.76|12052.76|12053.57|12053.57|12052.76|12052.76|0
1631716970000|2021-09-15 14:42:50|12051.53|12051.53|12051.32|12051.32|12051.53|12051.53|12051.32|12051.32|0
1631716980000|2021-09-15 14:43:00|12050.88|12050.88|12050.88|12050.88|12050.88|12050.88|12050.88|12050.88|0
1631716990000|2021-09-15 14:43:10|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|12049.88|0
1631717010000|2021-09-15 14:43:30|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|12049.64|0
1631717020000|2021-09-15 14:43:40|12049.9|12049.9|12049.5|12049.5|12049.9|12049.9|12049.5|12049.5|0
1631717030000|2021-09-15 14:43:50|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|12049.33|0
1631717050000|2021-09-15 14:44:10|12049.54|12049.54|12049.54|12049.54|12049.54|12049.54|12049.54|12049.54|0
1631717060000|2021-09-15 14:44:20|12049.6|12049.6|12049.61|12049.61|12049.61|12049.61|12049.6|12049.6|0
1631717070000|2021-09-15 14:44:30|12049.53|12049.53|12049.53|12049.53|12049.53|12049.53|12049.53|12049.53|0
1631717080000|2021-09-15 14:44:40|12049.32|12049.32|12049.32|12049.32|12049.32|12049.32|12049.32|12049.32|0
1631717090000|2021-09-15 14:44:50|12049.28|12049.28|12049.04|12049.04|12049.28|12049.28|12049.04|12049.04|0
1631717100000|2021-09-15 14:45:00|12049|12049|12049|12049|12049|12049|12049|12049|0
1631717110000|2021-09-15 14:45:10|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|12048.99|0
1631717180000|2021-09-15 14:46:20|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|12047.76|0
1631717200000|2021-09-15 14:46:40|12047.79|12047.79|12048.01|12048.01|12048.01|12048.01|12047.79|12047.79|0
1631717220000|2021-09-15 14:47:00|12047.86|12047.86|12048.81|12048.81|12049.1|12049.1|12047.86|12047.86|0
1631717230000|2021-09-15 14:47:10|12048.79|12048.79|12048.79|12048.79|12048.79|12048.79|12048.79|12048.79|0
1631717270000|2021-09-15 14:47:50|12048.57|12048.57|12048.31|12048.31|12048.57|12048.57|12048.31|12048.31|0
1631717280000|2021-09-15 14:48:00|12048.71|12048.71|12049.14|12049.14|12049.14|12049.14|12048.71|12048.71|0
1631717290000|2021-09-15 14:48:10|12048.93|12048.93|12048.28|12048.28|12048.93|12048.93|12048.28|12048.28|0
1631717300000|2021-09-15 14:48:20|12048.5|12048.5|12049.81|12049.81|12049.81|12049.81|12048.5|12048.5|0
1631717310000|2021-09-15 14:48:30|12051.22|12051.22|12051.38|12051.38|12051.79|12051.79|12051.22|12051.22|0
1631717320000|2021-09-15 14:48:40|12051.22|12051.22|12051.74|12051.74|12051.74|12051.74|12051.22|12051.22|0
1631717330000|2021-09-15 14:48:50|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|12051.66|0
1631717340000|2021-09-15 14:49:00|12051.58|12051.58|12050.58|12050.58|12051.58|12051.58|12050.58|12050.58|0
1631717350000|2021-09-15 14:49:10|12050.46|12050.46|12050.46|12050.46|12050.46|12050.46|12050.46|12050.46|0
1631717370000|2021-09-15 14:49:30|12050.68|12050.68|12050.63|12050.63|12050.68|12050.68|12050.46|12050.46|0
1631717380000|2021-09-15 14:49:40|12051.04|12051.04|12050.96|12050.96|12051.04|12051.04|12050.96|12050.96|0
1631717400000|2021-09-15 14:50:00|12050.79|12050.79|12050.41|12050.41|12050.79|12050.79|12050.41|12050.41|0
1631717450000|2021-09-15 14:50:50|12051.64|12051.64|12051.64|12051.64|12051.64|12051.64|12051.64|12051.64|0
1631717490000|2021-09-15 14:51:30|12051.23|12051.23|12053.28|12053.28|12053.69|12053.69|12051.23|12051.23|0
1631717500000|2021-09-15 14:51:40|12053.19|12053.19|12053.14|12053.14|12053.54|12053.54|12053.13|12053.13|0
1631717510000|2021-09-15 14:51:50|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|12053.13|0
1631717520000|2021-09-15 14:52:00|12053.53|12053.53|12053.8|12053.8|12053.8|12053.8|12053.53|12053.53|0
1631717530000|2021-09-15 14:52:10|12054.81|12054.81|12055.81|12055.81|12055.81|12055.81|12054.81|12054.81|0
1631717540000|2021-09-15 14:52:20|12056.08|12056.08|12054.85|12054.85|12056.08|12056.08|12054.85|12054.85|0
1631717550000|2021-09-15 14:52:30|12055.67|12055.67|12057.08|12057.08|12057.08|12057.08|12055.67|12055.67|0
1631717580000|2021-09-15 14:53:00|12057.21|12057.21|12057.21|12057.21|12057.21|12057.21|12057.21|12057.21|0
1631717590000|2021-09-15 14:53:10|12057.1|12057.1|12057.31|12057.31|12057.31|12057.31|12057.1|12057.1|0
1631717600000|2021-09-15 14:53:20|12057.1|12057.1|12056.26|12056.26|12057.1|12057.1|12056.26|12056.26|0
1631717610000|2021-09-15 14:53:30|12056.41|12056.41|12056.73|12056.73|12056.73|12056.73|12056.41|12056.41|0
1631717620000|2021-09-15 14:53:40|12057.96|12057.96|12057.96|12057.96|12057.96|12057.96|12057.96|12057.96|0
1631717630000|2021-09-15 14:53:50|12058.37|12058.37|12057.96|12057.96|12058.37|12058.37|12057.96|12057.96|0
1631717640000|2021-09-15 14:54:00|12058.97|12058.97|12058.97|12058.97|12058.97|12058.97|12058.97|12058.97|0
1631717660000|2021-09-15 14:54:20|12058.75|12058.75|12058.97|12058.97|12058.97|12058.97|12058.75|12058.75|0
1631717670000|2021-09-15 14:54:30|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|12059.38|0
1631717690000|2021-09-15 14:54:50|12059.3|12059.3|12059.46|12059.46|12059.46|12059.46|12059.3|12059.3|0
1631717700000|2021-09-15 14:55:00|12058.46|12058.46|12058.81|12058.81|12058.81|12058.81|12058.46|12058.46|0
1631717710000|2021-09-15 14:55:10|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|0
1631717720000|2021-09-15 14:55:20|12057.02|12057.02|12058.25|12058.25|12058.25|12058.25|12057.02|12057.02|0
1631717730000|2021-09-15 14:55:30|12057.84|12057.84|12057.76|12057.76|12057.84|12057.84|12057.28|12057.28|0
1631717740000|2021-09-15 14:55:40|12058|12058|12058.24|12058.24|12058.24|12058.24|12058|12058|0
1631717750000|2021-09-15 14:55:50|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|12058.19|0
1631717770000|2021-09-15 14:56:10|12058.6|12058.6|12059.42|12059.42|12059.42|12059.42|12058.19|12058.19|0
1631717780000|2021-09-15 14:56:20|12059.64|12059.64|12060.45|12060.45|12060.45|12060.45|12059.64|12059.64|0
1631717790000|2021-09-15 14:56:30|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|12060.8|0
1631717800000|2021-09-15 14:56:40|12062.44|12062.44|12062.11|12062.11|12062.44|12062.44|12062.03|12062.03|0
1631717810000|2021-09-15 14:56:50|12062.93|12062.93|12062.71|12062.71|12062.93|12062.93|12062.11|12062.11|0
1631717820000|2021-09-15 14:57:00|12062.3|12062.3|12062.3|12062.3|12062.71|12062.71|12062.3|12062.3|0
1631717840000|2021-09-15 14:57:20|12062.2|12062.2|12061.55|12061.55|12062.2|12062.2|12061.55|12061.55|0
1631717850000|2021-09-15 14:57:30|12061.96|12061.96|12061.96|12061.96|12061.96|12061.96|12061.96|12061.96|0
1631717860000|2021-09-15 14:57:40|12064.32|12064.32|12066.18|12066.18|12066.18|12066.18|12064.32|12064.32|0
1631717870000|2021-09-15 14:57:50|12065.77|12065.77|12065.77|12065.77|12065.77|12065.77|12065.77|12065.77|0
1631717890000|2021-09-15 14:58:10|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|0
1631717900000|2021-09-15 14:58:20|12066.11|12066.11|12066.11|12066.11|12066.11|12066.11|12066.11|12066.11|0
1631717910000|2021-09-15 14:58:30|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|12065.94|0
1631717930000|2021-09-15 14:58:50|12064.71|12064.71|12064.95|12064.95|12064.95|12064.95|12064.71|12064.71|0
1631717940000|2021-09-15 14:59:00|12064.74|12064.74|12064.74|12064.74|12064.74|12064.74|12064.74|12064.74|0
1631717950000|2021-09-15 14:59:10|12064.95|12064.95|12064.35|12064.35|12065.17|12065.17|12064.35|12064.35|0
1631717970000|2021-09-15 14:59:30|12064.4|12064.4|12064.64|12064.64|12064.64|12064.64|12064.4|12064.4|0
1631717980000|2021-09-15 14:59:40|12064.77|12064.77|12064.91|12064.91|12064.91|12064.91|12064.77|12064.77|0
1631717990000|2021-09-15 14:59:50|12064.79|12064.79|12065.17|12065.17|12065.58|12065.58|12064.79|12064.79|0
1631718000000|2021-09-15 15:00:00|12065.58|12065.58|12066.47|12066.47|12067.05|12067.05|12065.58|12065.58|0
1631718010000|2021-09-15 15:00:10|12066.25|12066.25|12066.12|12066.12|12066.25|12066.25|12066.12|12066.12|0
1631718020000|2021-09-15 15:00:20|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|12066.24|0
1631718040000|2021-09-15 15:00:40|12065.23|12065.23|12063.87|12063.87|12065.23|12065.23|12063.87|12063.87|0
1631718060000|2021-09-15 15:01:00|12063.47|12063.47|12063.28|12063.28|12063.47|12063.47|12063.28|12063.28|0
1631718070000|2021-09-15 15:01:10|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|12063.12|0
1631718080000|2021-09-15 15:01:20|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|12062.9|0
1631718090000|2021-09-15 15:01:30|12062.49|12062.49|12062.49|12062.49|12062.49|12062.49|12062.49|12062.49|0
1631718100000|2021-09-15 15:01:40|12062.09|12062.09|12061.67|12061.67|12062.09|12062.09|12061.67|12061.67|0
1631718110000|2021-09-15 15:01:50|12061.59|12061.59|12060.95|12060.95|12061.59|12061.59|12060.95|12060.95|0
1631718120000|2021-09-15 15:02:00|12061.21|12061.21|12061.04|12061.04|12061.21|12061.21|12061.04|12061.04|0
1631718130000|2021-09-15 15:02:10|12061.2|12061.2|12061.39|12061.39|12061.39|12061.39|12061.2|12061.2|0
1631718140000|2021-09-15 15:02:20|12061.16|12061.16|12060.75|12060.75|12061.16|12061.16|12060.75|12060.75|0
1631718160000|2021-09-15 15:02:40|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|12060.83|0
1631718170000|2021-09-15 15:02:50|12061|12061|12059.55|12059.55|12061|12061|12059.55|12059.55|0
1631718200000|2021-09-15 15:03:20|12060.67|12060.67|12061.66|12061.66|12061.66|12061.66|12060.67|12060.67|0
1631718210000|2021-09-15 15:03:30|12061.25|12061.25|12061.42|12061.42|12061.42|12061.42|12061.25|12061.25|0
1631718230000|2021-09-15 15:03:50|12061.26|12061.26|12061.26|12061.26|12061.26|12061.26|12061.26|12061.26|0
1631718260000|2021-09-15 15:04:20|12061.17|12061.17|12060.95|12060.95|12061.17|12061.17|12060.95|12060.95|0
1631718270000|2021-09-15 15:04:30|12059.95|12059.95|12058.53|12058.53|12059.95|12059.95|12058.53|12058.53|0
1631718290000|2021-09-15 15:04:50|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|12058.26|0
1631718300000|2021-09-15 15:05:00|12058.13|12058.13|12057.96|12057.96|12058.13|12058.13|12057.96|12057.96|0
1631718310000|2021-09-15 15:05:10|12058.12|12058.12|12057.71|12057.71|12058.12|12058.12|12057.71|12057.71|0
1631718320000|2021-09-15 15:05:20|12056.35|12056.35|12055.34|12055.34|12056.35|12056.35|12055.13|12055.13|0
1631718340000|2021-09-15 15:05:40|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|12055.42|0
1631718420000|2021-09-15 15:07:00|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|12055.25|0
1631718430000|2021-09-15 15:07:10|12053.24|12053.24|12052.89|12052.89|12053.24|12053.24|12052.89|12052.89|0
1631718440000|2021-09-15 15:07:20|12052.48|12052.48|12052.31|12052.31|12052.48|12052.48|12052.31|12052.31|0
1631718450000|2021-09-15 15:07:30|12051.95|12051.95|12052.14|12052.14|12052.14|12052.14|12051.66|12051.66|0
1631718460000|2021-09-15 15:07:40|12051.9|12051.9|12049.4|12049.4|12051.9|12051.9|12048.88|12048.88|0
1631718470000|2021-09-15 15:07:50|12048.99|12048.99|12049.21|12049.21|12049.21|12049.21|12048.99|12048.99|0
1631718480000|2021-09-15 15:08:00|12049.64|12049.64|12048.42|12048.42|12049.64|12049.64|12048.42|12048.42|0
1631718490000|2021-09-15 15:08:10|12048.06|12048.06|12048.06|12048.06|12048.06|12048.06|12048.06|12048.06|0
1631718500000|2021-09-15 15:08:20|12047.65|12047.65|12047.65|12047.65|12047.65|12047.65|12047.65|12047.65|0
1631718520000|2021-09-15 15:08:40|12047.82|12047.82|12047.82|12047.82|12047.82|12047.82|12047.82|12047.82|0
1631718530000|2021-09-15 15:08:50|12048|12048|12048|12048|12048|12048|12048|12048|0
1631718560000|2021-09-15 15:09:20|12048.11|12048.11|12048.11|12048.11|12048.11|12048.11|12048.11|12048.11|0
1631718570000|2021-09-15 15:09:30|12046.88|12046.88|12045.3|12045.3|12046.88|12046.88|12045.3|12045.3|0
1631718580000|2021-09-15 15:09:40|12044.07|12044.07|12044.07|12044.07|12044.07|12044.07|12044.07|12044.07|0
1631718590000|2021-09-15 15:09:50|12043.85|12043.85|12042.63|12042.63|12043.85|12043.85|12042.63|12042.63|0
1631718600000|2021-09-15 15:10:00|12042.55|12042.55|12040.7|12040.7|12042.55|12042.55|12040.7|12040.7|0
1631718610000|2021-09-15 15:10:10|12040.3|12040.3|12040.78|12040.78|12041.3|12041.3|12040.3|12040.3|0
1631718620000|2021-09-15 15:10:20|12040.55|12040.55|12040.33|12040.33|12040.55|12040.55|12040.33|12040.33|0
1631718640000|2021-09-15 15:10:40|12039.33|12039.33|12038.25|12038.25|12039.33|12039.33|12038.25|12038.25|0
1631718660000|2021-09-15 15:11:00|12038.11|12038.11|12038.54|12038.54|12038.54|12038.54|12038.11|12038.11|0
1631718670000|2021-09-15 15:11:10|12038.75|12038.75|12036.91|12036.91|12038.97|12038.97|12036.91|12036.91|0
1631718690000|2021-09-15 15:11:30|12036.95|12036.95|12037.01|12037.01|12037.01|12037.01|12036.95|12036.95|0
1631718750000|2021-09-15 15:12:30|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|12036.99|0
1631718760000|2021-09-15 15:12:40|12034.98|12034.98|12034.57|12034.57|12034.98|12034.98|12034.57|12034.57|0
1631718770000|2021-09-15 15:12:50|12034.49|12034.49|12035.9|12035.9|12035.9|12035.9|12034.49|12034.49|0
1631718780000|2021-09-15 15:13:00|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|12036.31|0
1631718790000|2021-09-15 15:13:10|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|12036.43|0
1631718800000|2021-09-15 15:13:20|12036.08|12036.08|12034.09|12034.09|12036.08|12036.08|12034.09|12034.09|0
1631718810000|2021-09-15 15:13:30|12033.85|12033.85|12033.05|12033.05|12033.85|12033.85|12033.05|12033.05|0
1631718820000|2021-09-15 15:13:40|12033.14|12033.14|12033.18|12033.18|12033.18|12033.18|12033.14|12033.14|0
1631718830000|2021-09-15 15:13:50|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|12033.1|0
1631718840000|2021-09-15 15:14:00|12032.75|12032.75|12029.59|12029.59|12032.75|12032.75|12029.36|12029.36|0
1631718850000|2021-09-15 15:14:10|12029.33|12029.33|12029.33|12029.33|12029.33|12029.33|12029.33|12029.33|0
1631718870000|2021-09-15 15:14:30|12029.09|12029.09|12028.73|12028.73|12029.09|12029.09|12028.73|12028.73|0
1631718890000|2021-09-15 15:14:50|12028.71|12028.71|12028.95|12028.95|12028.95|12028.95|12028.71|12028.71|0
1631718900000|2021-09-15 15:15:00|12028.59|12028.59|12028.58|12028.58|12029.23|12029.23|12028.58|12028.58|0
1631718910000|2021-09-15 15:15:10|12029.59|12029.59|12029.37|12029.37|12029.59|12029.59|12029.37|12029.37|0
1631718920000|2021-09-15 15:15:20|12029.61|12029.61|12028.6|12028.6|12029.61|12029.61|12027.6|12027.6|0
1631718930000|2021-09-15 15:15:30|12028.41|12028.41|12028.6|12028.6|12028.6|12028.6|12028.41|12028.41|0
1631718940000|2021-09-15 15:15:40|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|12028.62|0
1631718950000|2021-09-15 15:15:50|12028.76|12028.76|12029.19|12029.19|12029.19|12029.19|12028.76|12028.76|0
1631718960000|2021-09-15 15:16:00|12029.4|12029.4|12029.32|12029.32|12029.83|12029.83|12029.32|12029.32|0
1631718970000|2021-09-15 15:16:10|12029.52|12029.52|12031.29|12031.29|12031.29|12031.29|12029.52|12029.52|0
1631718980000|2021-09-15 15:16:20|12031.51|12031.51|12031.36|12031.36|12031.51|12031.51|12031.36|12031.36|0
1631718990000|2021-09-15 15:16:30|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|12031.34|0
1631719000000|2021-09-15 15:16:40|12032.57|12032.57|12032.14|12032.14|12032.57|12032.57|12032.14|12032.14|0
1631719010000|2021-09-15 15:16:50|12032.55|12032.55|12032.34|12032.34|12032.55|12032.55|12032.34|12032.34|0
1631719020000|2021-09-15 15:17:00|12032.6|12032.6|12032.94|12032.94|12032.94|12032.94|12032.6|12032.6|0
1631719030000|2021-09-15 15:17:10|12033.16|12033.16|12033.38|12033.38|12033.38|12033.38|12033.16|12033.16|0
1631719040000|2021-09-15 15:17:20|12035.39|12035.39|12035.6|12035.6|12035.6|12035.6|12035.39|12035.39|0
1631719050000|2021-09-15 15:17:30|12036.61|12036.61|12036.53|12036.53|12036.61|12036.61|12036.53|12036.53|0
1631719060000|2021-09-15 15:17:40|12036.88|12036.88|12036.88|12036.88|12036.88|12036.88|12036.88|12036.88|0
1631719080000|2021-09-15 15:18:00|12038.11|12038.11|12038.15|12038.15|12038.15|12038.15|12038.11|12038.11|0
1631719090000|2021-09-15 15:18:10|12038.35|12038.35|12037.25|12037.25|12038.54|12038.54|12037.12|12037.12|0
1631719100000|2021-09-15 15:18:20|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|12037.46|0
1631719110000|2021-09-15 15:18:30|12037.42|12037.42|12038.03|12038.03|12038.03|12038.03|12037.42|12037.42|0
1631719120000|2021-09-15 15:18:40|12036.02|12036.02|12036.02|12036.02|12036.02|12036.02|12036.02|12036.02|0
1631719130000|2021-09-15 15:18:50|12035.85|12035.85|12035.57|12035.57|12035.85|12035.85|12035.49|12035.49|0
1631719140000|2021-09-15 15:19:00|12035.77|12035.77|12035.77|12035.77|12035.98|12035.98|12035.77|12035.77|0
1631719150000|2021-09-15 15:19:10|12035.85|12035.85|12035.66|12035.66|12035.86|12035.86|12035.66|12035.66|0
1631719160000|2021-09-15 15:19:20|12035.86|12035.86|12035.7|12035.7|12035.86|12035.86|12035.49|12035.49|0
1631719170000|2021-09-15 15:19:30|12035.82|12035.82|12036.62|12036.62|12036.82|12036.82|12035.82|12035.82|0
1631719180000|2021-09-15 15:19:40|12033.6|12033.6|12033.6|12033.6|12034.61|12034.61|12033.6|12033.6|0
1631719190000|2021-09-15 15:19:50|12034.61|12034.61|12033.6|12033.6|12034.61|12034.61|12033.6|12033.6|0
1631719200000|2021-09-15 15:20:00|12034.61|12034.61|12034.01|12034.01|12034.61|12034.61|12034.01|12034.01|0
1631719210000|2021-09-15 15:20:10|12033.82|12033.82|12033.55|12033.55|12033.82|12033.82|12033.55|12033.55|0
1631719220000|2021-09-15 15:20:20|12033.82|12033.82|12033.43|12033.43|12033.82|12033.82|12033.22|12033.22|0
1631719250000|2021-09-15 15:20:50|12034.04|12034.04|12035.89|12035.89|12036.3|12036.3|12033.96|12033.96|0
1631719270000|2021-09-15 15:21:10|12035.81|12035.81|12035.81|12035.81|12035.81|12035.81|12035.81|12035.81|0
1631719280000|2021-09-15 15:21:20|12036.82|12036.82|12040.57|12040.57|12040.57|12040.57|12036.82|12036.82|0
1631719290000|2021-09-15 15:21:30|12040.29|12040.29|12040.64|12040.64|12040.64|12040.64|12040.23|12040.23|0
1631719310000|2021-09-15 15:21:50|12040.81|12040.81|12040.98|12040.98|12040.98|12040.98|12040.81|12040.81|0
1631719320000|2021-09-15 15:22:00|12039.98|12039.98|12039.32|12039.32|12039.98|12039.98|12039.32|12039.32|0
1631719330000|2021-09-15 15:22:10|12039.15|12039.15|12039.2|12039.2|12039.2|12039.2|12039.15|12039.15|0
1631719340000|2021-09-15 15:22:20|12038.98|12038.98|12038.98|12038.98|12038.98|12038.98|12038.98|12038.98|0
1631719350000|2021-09-15 15:22:30|12039.13|12039.13|12038.93|12038.93|12039.13|12039.13|12038.93|12038.93|0
1631719360000|2021-09-15 15:22:40|12038.71|12038.71|12038.71|12038.71|12038.71|12038.71|12038.71|12038.71|0
1631719370000|2021-09-15 15:22:50|12039.23|12039.23|12038.92|12038.92|12039.43|12039.43|12038.92|12038.92|0
1631719380000|2021-09-15 15:23:00|12038.9|12038.9|12038.97|12038.97|12038.97|12038.97|12038.9|12038.9|0
1631719390000|2021-09-15 15:23:10|12039.38|12039.38|12039.38|12039.38|12039.38|12039.38|12039.38|12039.38|0
1631719400000|2021-09-15 15:23:20|12039.34|12039.34|12038.34|12038.34|12039.34|12039.34|12038.34|12038.34|0
1631719410000|2021-09-15 15:23:30|12038.75|12038.75|12038.75|12038.75|12038.75|12038.75|12038.75|12038.75|0
1631719420000|2021-09-15 15:23:40|12039.26|12039.26|12039.26|12039.26|12039.26|12039.26|12039.26|12039.26|0
1631719430000|2021-09-15 15:23:50|12039.23|12039.23|12039.23|12039.23|12039.23|12039.23|12039.23|12039.23|0
1631719440000|2021-09-15 15:24:00|12039.44|12039.44|12039.22|12039.22|12039.44|12039.44|12039.1|12039.1|0
1631719450000|2021-09-15 15:24:10|12039.39|12039.39|12039.51|12039.51|12039.51|12039.51|12039.39|12039.39|0
1631719460000|2021-09-15 15:24:20|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|12038.27|0
1631719470000|2021-09-15 15:24:30|12038.06|12038.06|12038.17|12038.17|12038.17|12038.17|12038.06|12038.06|0
1631719480000|2021-09-15 15:24:40|12037.17|12037.17|12038.12|12038.12|12038.17|12038.17|12037.17|12037.17|0
1631719490000|2021-09-15 15:24:50|12038.34|12038.34|12038.47|12038.47|12038.77|12038.77|12038.34|12038.34|0
1631719510000|2021-09-15 15:25:10|12037.47|12037.47|12038.87|12038.87|12039.09|12039.09|12037.47|12037.47|0
1631719520000|2021-09-15 15:25:20|12039.88|12039.88|12039.62|12039.62|12040.63|12040.63|12038.79|12038.79|0
1631719530000|2021-09-15 15:25:30|12039.93|12039.93|12040.71|12040.71|12040.71|12040.71|12039.93|12039.93|0
1631719540000|2021-09-15 15:25:40|12041.72|12041.72|12041.78|12041.78|12041.78|12041.78|12041.68|12041.68|0
1631719550000|2021-09-15 15:25:50|12041.83|12041.83|12041.53|12041.53|12041.94|12041.94|12041.53|12041.53|0
1631719570000|2021-09-15 15:26:10|12041.41|12041.41|12044.12|12044.12|12044.12|12044.12|12041.14|12041.14|0
1631719580000|2021-09-15 15:26:20|12044.31|12044.31|12044.66|12044.66|12044.66|12044.66|12044.31|12044.31|0
1631719600000|2021-09-15 15:26:40|12044.88|12044.88|12043.74|12043.74|12044.88|12044.88|12043.46|12043.46|0
1631719610000|2021-09-15 15:26:50|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|12043.6|0
1631719620000|2021-09-15 15:27:00|12044.11|12044.11|12045.46|12045.46|12045.89|12045.89|12043.88|12043.88|0
1631719630000|2021-09-15 15:27:10|12043.45|12043.45|12043.45|12043.45|12043.45|12043.45|12043.45|12043.45|0
1631719640000|2021-09-15 15:27:20|12043.72|12043.72|12043.23|12043.23|12043.72|12043.72|12043.01|12043.01|0
1631719650000|2021-09-15 15:27:30|12043.4|12043.4|12043.62|12043.62|12043.62|12043.62|12043.4|12043.4|0
1631719660000|2021-09-15 15:27:40|12042.2|12042.2|12042.61|12042.61|12042.61|12042.61|12042.2|12042.2|0
1631719670000|2021-09-15 15:27:50|12042.46|12042.46|12042.22|12042.22|12042.46|12042.46|12041.21|12041.21|0
1631719680000|2021-09-15 15:28:00|12042.37|12042.37|12043.22|12043.22|12043.3|12043.3|12042.28|12042.28|0
1631719700000|2021-09-15 15:28:20|12043.63|12043.63|12044.15|12044.15|12044.15|12044.15|12043.63|12043.63|0
1631719710000|2021-09-15 15:28:30|12043.74|12043.74|12042.99|12042.99|12043.99|12043.99|12042.99|12042.99|0
1631719720000|2021-09-15 15:28:40|12042.47|12042.47|12043.9|12043.9|12043.9|12043.9|12042.47|12042.47|0
1631719730000|2021-09-15 15:28:50|12043.72|12043.72|12043.92|12043.92|12043.92|12043.92|12043.36|12043.36|0
1631719740000|2021-09-15 15:29:00|12042.7|12042.7|12042.23|12042.23|12043.71|12043.71|12042.23|12042.23|0
1631719750000|2021-09-15 15:29:10|12041.82|12041.82|12041.91|12041.91|12042.02|12042.02|12041.82|12041.82|0
1631719760000|2021-09-15 15:29:20|12041.81|12041.81|12040.24|12040.24|12042.09|12042.09|12040|12040|0
1631719770000|2021-09-15 15:29:30|12040.65|12040.65|12040.13|12040.13|12040.82|12040.82|12039.59|12039.59|0
1631719780000|2021-09-15 15:29:40|12039.72|12039.72|12039.59|12039.59|12039.72|12039.72|12039.18|12039.18|0
1631719790000|2021-09-15 15:29:50|12039.85|12039.85|12042.16|12042.16|12042.5|12042.5|12039.49|12039.49|0
1631776500000|2021-09-16 07:15:00|12083.75|12083.75|12083.65|12083.65|12084.47|12084.47|12083.65|12083.65|0
1631776510000|2021-09-16 07:15:10|12083.87|12083.87|12083.39|12083.39|12083.87|12083.87|12082.59|12082.59|0
1631776520000|2021-09-16 07:15:20|12083.74|12083.74|12082.72|12082.72|12083.74|12083.74|12082.56|12082.56|0
1631776530000|2021-09-16 07:15:30|12082.2|12082.2|12081.03|12081.03|12082.2|12082.2|12081.03|12081.03|0
1631776540000|2021-09-16 07:15:40|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|12080.68|0
1631776550000|2021-09-16 07:15:50|12080.6|12080.6|12080.6|12080.6|12080.6|12080.6|12080.6|12080.6|0
1631776560000|2021-09-16 07:16:00|12080.34|12080.34|12080.34|12080.34|12080.58|12080.58|12080.34|12080.34|0
1631776580000|2021-09-16 07:16:20|12080.07|12080.07|12080.96|12080.96|12080.96|12080.96|12080.07|12080.07|0
1631776600000|2021-09-16 07:16:40|12084.65|12084.65|12085.03|12085.03|12085.03|12085.03|12084.52|12084.52|0
1631776610000|2021-09-16 07:16:50|12085.16|12085.16|12085.03|12085.03|12085.16|12085.16|12085.03|12085.03|0
1631776620000|2021-09-16 07:17:00|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|12083.8|0
1631776630000|2021-09-16 07:17:10|12084.06|12084.06|12084.19|12084.19|12084.19|12084.19|12084.06|12084.06|0
1631776640000|2021-09-16 07:17:20|12082.97|12082.97|12083.97|12083.97|12083.97|12083.97|12082.97|12082.97|0
1631776650000|2021-09-16 07:17:30|12084.32|12084.32|12083.06|12083.06|12084.32|12084.32|12083.06|12083.06|0
1631776670000|2021-09-16 07:17:50|12082.63|12082.63|12083.3|12083.3|12083.3|12083.3|12082.42|12082.42|0
1631776680000|2021-09-16 07:18:00|12084.01|12084.01|12083.43|12083.43|12084.01|12084.01|12082.78|12082.78|0
1631776690000|2021-09-16 07:18:10|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|12083.6|0
1631776700000|2021-09-16 07:18:20|12083.26|12083.26|12081.46|12081.46|12083.26|12083.26|12081.46|12081.46|0
1631776710000|2021-09-16 07:18:30|12081.87|12081.87|12083.92|12083.92|12083.92|12083.92|12081.87|12081.87|0
1631776730000|2021-09-16 07:18:50|12083.68|12083.68|12083.68|12083.68|12083.68|12083.68|12083.68|12083.68|0
1631776740000|2021-09-16 07:19:00|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|12084.69|0
1631776760000|2021-09-16 07:19:20|12083.73|12083.73|12085.03|12085.03|12085.03|12085.03|12083.73|12083.73|0
1631776770000|2021-09-16 07:19:30|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|12084.68|0
1631776780000|2021-09-16 07:19:40|12085.68|12085.68|12086.11|12086.11|12086.11|12086.11|12085.68|12085.68|0
1631776790000|2021-09-16 07:19:50|12086.93|12086.93|12087.34|12087.34|12087.34|12087.34|12086.93|12086.93|0
1631776800000|2021-09-16 07:20:00|12087.56|12087.56|12089.52|12089.52|12089.52|12089.52|12086.54|12086.54|0
1631776810000|2021-09-16 07:20:10|12089.86|12089.86|12091.6|12091.6|12091.6|12091.6|12089.86|12089.86|0
1631776820000|2021-09-16 07:20:20|12092.42|12092.42|12092.42|12092.42|12092.42|12092.42|12092.42|12092.42|0
1631776830000|2021-09-16 07:20:30|12091.7|12091.7|12091.7|12091.7|12092.11|12092.11|12091.7|12091.7|0
1631776850000|2021-09-16 07:20:50|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|0
1631776860000|2021-09-16 07:21:00|12091.97|12091.97|12091.44|12091.44|12091.97|12091.97|12091.44|12091.44|0
1631776870000|2021-09-16 07:21:10|12090.2|12090.2|12087.59|12087.59|12090.2|12090.2|12087.59|12087.59|0
1631776890000|2021-09-16 07:21:30|12088.07|12088.07|12087.83|12087.83|12088.07|12088.07|12087.83|12087.83|0
1631776900000|2021-09-16 07:21:40|12089.05|12089.05|12089.19|12089.19|12089.46|12089.46|12089.05|12089.05|0
1631776910000|2021-09-16 07:21:50|12088.84|12088.84|12088.92|12088.92|12089.27|12089.27|12088.84|12088.84|0
1631776920000|2021-09-16 07:22:00|12088.75|12088.75|12088.75|12088.75|12088.75|12088.75|12088.75|12088.75|0
1631776940000|2021-09-16 07:22:20|12086.22|12086.22|12087.36|12087.36|12087.36|12087.36|12086.22|12086.22|0
1631776980000|2021-09-16 07:23:00|12088.59|12088.59|12089.14|12089.14|12089.14|12089.14|12088.59|12088.59|0
1631776990000|2021-09-16 07:23:10|12091.15|12091.15|12091.15|12091.15|12091.15|12091.15|12091.15|12091.15|0
1631777000000|2021-09-16 07:23:20|12090.98|12090.98|12091.22|12091.22|12091.22|12091.22|12090.81|12090.81|0
1631777020000|2021-09-16 07:23:40|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|12090.9|0
1631777030000|2021-09-16 07:23:50|12091.23|12091.23|12090|12090|12091.23|12091.23|12090|12090|0
1631777040000|2021-09-16 07:24:00|12087.99|12087.99|12087.99|12087.99|12087.99|12087.99|12087.99|12087.99|0
1631777060000|2021-09-16 07:24:20|12089.22|12089.22|12089.45|12089.45|12089.8|12089.8|12089.22|12089.22|0
1631777070000|2021-09-16 07:24:30|12089.01|12089.01|12089.01|12089.01|12089.01|12089.01|12089.01|12089.01|0
1631777080000|2021-09-16 07:24:40|12089.37|12089.37|12090.37|12090.37|12090.37|12090.37|12089.37|12089.37|0
1631777090000|2021-09-16 07:24:50|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|12090.59|0
1631777100000|2021-09-16 07:25:00|12090.25|12090.25|12086.98|12086.98|12090.25|12090.25|12085|12085|0
1631777110000|2021-09-16 07:25:10|12087.41|12087.41|12087.24|12087.24|12087.41|12087.41|12087.24|12087.24|0
1631777120000|2021-09-16 07:25:20|12087.46|12087.46|12087.98|12087.98|12087.98|12087.98|12087.46|12087.46|0
1631777130000|2021-09-16 07:25:30|12087.65|12087.65|12087.89|12087.89|12087.89|12087.89|12087.65|12087.65|0
1631777140000|2021-09-16 07:25:40|12088.89|12088.89|12089.71|12089.71|12089.71|12089.71|12088.89|12088.89|0
1631777150000|2021-09-16 07:25:50|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|12089.3|0
1631777170000|2021-09-16 07:26:10|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|0
1631777180000|2021-09-16 07:26:20|12089.28|12089.28|12089.28|12089.28|12089.69|12089.69|12089.28|12089.28|0
1631777190000|2021-09-16 07:26:30|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|12089.69|0
1631777200000|2021-09-16 07:26:40|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|12089.17|0
1631777210000|2021-09-16 07:26:50|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|12089.34|0
1631777220000|2021-09-16 07:27:00|12089.1|12089.1|12090.22|12090.22|12090.22|12090.22|12088.21|12088.21|0
1631777230000|2021-09-16 07:27:10|12091.23|12091.23|12090.4|12090.4|12091.23|12091.23|12090.22|12090.22|0
1631777240000|2021-09-16 07:27:20|12090.57|12090.57|12088.86|12088.86|12090.57|12090.57|12088.86|12088.86|0
1631777250000|2021-09-16 07:27:30|12088.52|12088.52|12088.17|12088.17|12088.52|12088.52|12088.17|12088.17|0
1631777290000|2021-09-16 07:28:10|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|0
1631777300000|2021-09-16 07:28:20|12088.92|12088.92|12089.74|12089.74|12090.56|12090.56|12088.92|12088.92|0
1631777330000|2021-09-16 07:28:50|12088.74|12088.74|12088.74|12088.74|12088.74|12088.74|12088.74|12088.74|0
1631777370000|2021-09-16 07:29:30|12089.09|12089.09|12089.09|12089.09|12089.09|12089.09|12089.09|12089.09|0
1631777390000|2021-09-16 07:29:50|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|12089.5|0
1631777400000|2021-09-16 07:30:00|12088.49|12088.49|12087.46|12087.46|12088.49|12088.49|12087.46|12087.46|0
1631777410000|2021-09-16 07:30:10|12087.25|12087.25|12087.73|12087.73|12087.73|12087.73|12087.25|12087.25|0
1631777420000|2021-09-16 07:30:20|12088.73|12088.73|12089.35|12089.35|12089.35|12089.35|12088.73|12088.73|0
1631777440000|2021-09-16 07:30:40|12089.57|12089.57|12089.57|12089.57|12089.57|12089.57|12089.57|12089.57|0
1631777460000|2021-09-16 07:31:00|12089.79|12089.79|12091.54|12091.54|12091.54|12091.54|12089.79|12089.79|0
1631777470000|2021-09-16 07:31:10|12091|12091|12089.42|12089.42|12091|12091|12089.42|12089.42|0
1631777490000|2021-09-16 07:31:30|12087.41|12087.41|12088.88|12088.88|12088.88|12088.88|12087.41|12087.41|0
1631777500000|2021-09-16 07:31:40|12090.11|12090.11|12090.11|12090.11|12090.11|12090.11|12090.11|12090.11|0
1631777510000|2021-09-16 07:31:50|12089.89|12089.89|12089.49|12089.49|12089.89|12089.89|12089.49|12089.49|0
1631777520000|2021-09-16 07:32:00|12089.13|12089.13|12089.49|12089.49|12089.49|12089.49|12089.13|12089.13|0
1631777540000|2021-09-16 07:32:20|12089.08|12089.08|12089.08|12089.08|12089.08|12089.08|12089.08|12089.08|0
1631777550000|2021-09-16 07:32:30|12089.49|12089.49|12089.49|12089.49|12089.49|12089.49|12089.49|12089.49|0
1631777560000|2021-09-16 07:32:40|12089.89|12089.89|12089.08|12089.08|12089.89|12089.89|12089.08|12089.08|0
1631777570000|2021-09-16 07:32:50|12090.11|12090.11|12089.59|12089.59|12090.11|12090.11|12089.59|12089.59|0
1631777590000|2021-09-16 07:33:10|12088.59|12088.59|12087.77|12087.77|12088.59|12088.59|12087.77|12087.77|0
1631777600000|2021-09-16 07:33:20|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|12088.18|0
1631777620000|2021-09-16 07:33:40|12087.84|12087.84|12087.84|12087.84|12087.84|12087.84|12087.84|12087.84|0
1631777630000|2021-09-16 07:33:50|12087.43|12087.43|12087.43|12087.43|12087.43|12087.43|12087.43|12087.43|0
1631777640000|2021-09-16 07:34:00|12086.2|12086.2|12085.85|12085.85|12086.2|12086.2|12085.85|12085.85|0
1631777650000|2021-09-16 07:34:10|12086.06|12086.06|12086.22|12086.22|12086.3|12086.3|12086.06|12086.06|0
1631777660000|2021-09-16 07:34:20|12085.99|12085.99|12085.51|12085.51|12085.99|12085.99|12085.51|12085.51|0
1631777680000|2021-09-16 07:34:40|12084.51|12084.51|12080.69|12080.69|12084.51|12084.51|12080.69|12080.69|0
1631777690000|2021-09-16 07:34:50|12081|12081|12081|12081|12081|12081|12081|12081|0
1631777700000|2021-09-16 07:35:00|12081.43|12081.43|12082.97|12082.97|12082.97|12082.97|12081.43|12081.43|0
1631777710000|2021-09-16 07:35:10|12082.75|12082.75|12082.75|12082.75|12082.75|12082.75|12082.75|12082.75|0
1631777750000|2021-09-16 07:35:50|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|12083.57|0
1631777760000|2021-09-16 07:36:00|12083.35|12083.35|12084.36|12084.36|12084.36|12084.36|12083.35|12083.35|0
1631777780000|2021-09-16 07:36:20|12084.89|12084.89|12085.3|12085.3|12085.3|12085.3|12084.89|12084.89|0
1631777820000|2021-09-16 07:37:00|12087.31|12087.31|12086.31|12086.31|12087.31|12087.31|12086.31|12086.31|0
1631777830000|2021-09-16 07:37:10|12085.9|12085.9|12078.19|12078.19|12085.9|12085.9|12078.19|12078.19|0
1631777840000|2021-09-16 07:37:20|12076.18|12076.18|12075.15|12075.15|12076.18|12076.18|12075.15|12075.15|0
1631777850000|2021-09-16 07:37:30|12074.74|12074.74|12073.51|12073.51|12074.74|12074.74|12073.51|12073.51|0
1631777860000|2021-09-16 07:37:40|12073.67|12073.67|12073.76|12073.76|12074|12074|12073.67|12073.67|0
1631777870000|2021-09-16 07:37:50|12074.99|12074.99|12074.42|12074.42|12074.99|12074.99|12074.42|12074.42|0
1631777880000|2021-09-16 07:38:00|12071.41|12071.41|12065.02|12065.02|12072.41|12072.41|12065.02|12065.02|0
1631777890000|2021-09-16 07:38:10|12064.8|12064.8|12065.02|12065.02|12067.03|12067.03|12064.8|12064.8|0
1631777900000|2021-09-16 07:38:20|12064.61|12064.61|12067.22|12067.22|12067.22|12067.22|12064.2|12064.2|0
1631777910000|2021-09-16 07:38:30|12068.22|12068.22|12069.23|12069.23|12069.23|12069.23|12068.22|12068.22|0
1631777920000|2021-09-16 07:38:40|12068.89|12068.89|12068.72|12068.72|12068.89|12068.89|12068.72|12068.72|0
1631777930000|2021-09-16 07:38:50|12068.5|12068.5|12068.09|12068.09|12068.5|12068.5|12068.09|12068.09|0
1631777940000|2021-09-16 07:39:00|12065.63|12065.63|12064.56|12064.56|12065.63|12065.63|12064.56|12064.56|0
1631777950000|2021-09-16 07:39:10|12063.65|12063.65|12062.64|12062.64|12063.65|12063.65|12062.42|12062.42|0
1631777960000|2021-09-16 07:39:20|12062.72|12062.72|12060.97|12060.97|12062.72|12062.72|12060.97|12060.97|0
1631777970000|2021-09-16 07:39:30|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|12060.9|0
1631777980000|2021-09-16 07:39:40|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|12061.25|0
1631778000000|2021-09-16 07:40:00|12059.24|12059.24|12059.47|12059.47|12059.47|12059.47|12059.24|12059.24|0
1631778010000|2021-09-16 07:40:10|12059.61|12059.61|12060.12|12060.12|12060.12|12060.12|12059.61|12059.61|0
1631778020000|2021-09-16 07:40:20|12062.13|12062.13|12061.76|12061.76|12063.96|12063.96|12061.49|12061.49|0
1631778060000|2021-09-16 07:41:00|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|12062.19|0
1631778070000|2021-09-16 07:41:10|12062.35|12062.35|12062.35|12062.35|12062.35|12062.35|12062.35|12062.35|0
1631778080000|2021-09-16 07:41:20|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|12063.36|0
1631778090000|2021-09-16 07:41:30|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|12063.19|0
1631778100000|2021-09-16 07:41:40|12063.03|12063.03|12063.03|12063.03|12063.03|12063.03|12063.03|12063.03|0
1631778110000|2021-09-16 07:41:50|12062.88|12062.88|12062.88|12062.88|12062.88|12062.88|12062.88|12062.88|0
1631778130000|2021-09-16 07:42:10|12063.1|12063.1|12062.66|12062.66|12063.37|12063.37|12062.66|12062.66|0
1631778140000|2021-09-16 07:42:20|12062.3|12062.3|12059.84|12059.84|12062.3|12062.3|12059.84|12059.84|0
1631778150000|2021-09-16 07:42:30|12059.6|12059.6|12058.84|12058.84|12059.84|12059.84|12058.84|12058.84|0
1631778160000|2021-09-16 07:42:40|12059.25|12059.25|12060.06|12060.06|12060.47|12060.47|12059.25|12059.25|0
1631778170000|2021-09-16 07:42:50|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|12062.07|0
1631778200000|2021-09-16 07:43:20|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|12061.56|0
1631778220000|2021-09-16 07:43:40|12061.8|12061.8|12062.01|12062.01|12062.27|12062.27|12061.8|12061.8|0
1631778230000|2021-09-16 07:43:50|12063.24|12063.24|12063.39|12063.39|12063.39|12063.39|12063.24|12063.24|0
1631778250000|2021-09-16 07:44:10|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|12062.98|0
1631778260000|2021-09-16 07:44:20|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|12061.98|0
1631778280000|2021-09-16 07:44:40|12061.27|12061.27|12060.02|12060.02|12061.27|12061.27|12060.02|12060.02|0
1631778290000|2021-09-16 07:44:50|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|12060.43|0
1631778300000|2021-09-16 07:45:00|12059.43|12059.43|12058.86|12058.86|12060.09|12060.09|12058.86|12058.86|0
1631778310000|2021-09-16 07:45:10|12057.63|12057.63|12058.83|12058.83|12059.53|12059.53|12057.63|12057.63|0
1631778320000|2021-09-16 07:45:20|12059.28|12059.28|12059.28|12059.28|12059.28|12059.28|12059.28|12059.28|0
1631778330000|2021-09-16 07:45:30|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|12058.05|0
1631778340000|2021-09-16 07:45:40|12059.06|12059.06|12059.41|12059.41|12059.41|12059.41|12059.06|12059.06|0
1631778350000|2021-09-16 07:45:50|12060.42|12060.42|12060.42|12060.42|12060.42|12060.42|12060.01|12060.01|0
1631778360000|2021-09-16 07:46:00|12060.58|12060.58|12060.58|12060.58|12060.58|12060.58|12060.58|12060.58|0
1631778370000|2021-09-16 07:46:10|12060.75|12060.75|12060.75|12060.75|12060.75|12060.75|12060.75|12060.75|0
1631778380000|2021-09-16 07:46:20|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|12060.21|0
1631778400000|2021-09-16 07:46:40|12060.43|12060.43|12059.2|12059.2|12060.43|12060.43|12059.2|12059.2|0
1631778420000|2021-09-16 07:47:00|12058.98|12058.98|12058.76|12058.76|12059.07|12059.07|12058.76|12058.76|0
1631778430000|2021-09-16 07:47:10|12059|12059|12060.72|12060.72|12060.72|12060.72|12059|12059|0
1631778440000|2021-09-16 07:47:20|12060.07|12060.07|12056.77|12056.77|12060.07|12060.07|12056.77|12056.77|0
1631778450000|2021-09-16 07:47:30|12055.54|12055.54|12055.01|12055.01|12055.54|12055.54|12055.01|12055.01|0
1631778460000|2021-09-16 07:47:40|12055.23|12055.23|12055.23|12055.23|12055.23|12055.23|12055.23|12055.23|0
1631778480000|2021-09-16 07:48:00|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|12054.41|0
1631778490000|2021-09-16 07:48:10|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|12054.82|0
1631778500000|2021-09-16 07:48:20|12060.37|12060.37|12063.04|12063.04|12063.04|12063.04|12060.37|12060.37|0
1631778510000|2021-09-16 07:48:30|12061.81|12061.81|12061.81|12061.81|12061.81|12061.81|12061.81|12061.81|0
1631778520000|2021-09-16 07:48:40|12061.98|12061.98|12062.15|12062.15|12062.15|12062.15|12061.98|12061.98|0
1631778540000|2021-09-16 07:49:00|12062.49|12062.49|12062.49|12062.49|12062.49|12062.49|12062.49|12062.49|0
1631778560000|2021-09-16 07:49:20|12058.47|12058.47|12057.65|12057.65|12058.47|12058.47|12057.24|12057.24|0
1631778570000|2021-09-16 07:49:30|12056.83|12056.83|12055.34|12055.34|12056.83|12056.83|12055.34|12055.34|0
1631778610000|2021-09-16 07:50:10|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|12055.12|0
1631778630000|2021-09-16 07:50:30|12054.91|12054.91|12053.68|12053.68|12054.91|12054.91|12053.68|12053.68|0
1631778640000|2021-09-16 07:50:40|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|12054.09|0
1631778650000|2021-09-16 07:50:50|12053.76|12053.76|12053.76|12053.76|12053.76|12053.76|12053.76|12053.76|0
1631778670000|2021-09-16 07:51:10|12053.49|12053.49|12053.27|12053.27|12053.49|12053.49|12053.27|12053.27|0
1631778680000|2021-09-16 07:51:20|12053.54|12053.54|12053.13|12053.13|12053.54|12053.54|12053.13|12053.13|0
1631778690000|2021-09-16 07:51:30|12052.13|12052.13|12051.42|12051.42|12052.13|12052.13|12051.42|12051.42|0
1631778710000|2021-09-16 07:51:50|12051.25|12051.25|12051.63|12051.63|12051.63|12051.63|12051.25|12051.25|0
1631778730000|2021-09-16 07:52:10|12050.4|12050.4|12051.27|12051.27|12051.63|12051.63|12050.4|12050.4|0
1631778740000|2021-09-16 07:52:20|12051.1|12051.1|12049.87|12049.87|12051.1|12051.1|12049.87|12049.87|0
1631778750000|2021-09-16 07:52:30|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|12050.09|0
1631778760000|2021-09-16 07:52:40|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|0
1631778770000|2021-09-16 07:52:50|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|12050.57|0
1631778790000|2021-09-16 07:53:10|12050.74|12050.74|12050.9|12050.9|12050.9|12050.9|12050.74|12050.74|0
1631778820000|2021-09-16 07:53:40|12049.9|12049.9|12049.08|12049.08|12049.9|12049.9|12049.08|12049.08|0
1631778830000|2021-09-16 07:53:50|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|12048.73|0
1631778840000|2021-09-16 07:54:00|12046.5|12046.5|12042.32|12042.32|12046.5|12046.5|12042.32|12042.32|0
1631778850000|2021-09-16 07:54:10|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|12041.09|0
1631778860000|2021-09-16 07:54:20|12040.02|12040.02|12040.02|12040.02|12040.02|12040.02|12040.02|12040.02|0
1631778880000|2021-09-16 07:54:40|12039.2|12039.2|12039.2|12039.2|12039.2|12039.2|12039.2|12039.2|0
1631778890000|2021-09-16 07:54:50|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|12040.21|0
1631778920000|2021-09-16 07:55:20|12040.62|12040.62|12040.97|12040.97|12040.97|12040.97|12040.62|12040.62|0
1631778940000|2021-09-16 07:55:40|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|12039.74|0
1631778950000|2021-09-16 07:55:50|12037.73|12037.73|12036.73|12036.73|12037.73|12037.73|12036.73|12036.73|0
1631778960000|2021-09-16 07:56:00|12037.73|12037.73|12037.73|12037.73|12037.73|12037.73|12037.73|12037.73|0
1631778970000|2021-09-16 07:56:10|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|12037.77|0
1631778980000|2021-09-16 07:56:20|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|12038.3|0
1631779000000|2021-09-16 07:56:40|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|12037.89|0
1631779020000|2021-09-16 07:57:00|12038.11|12038.11|12038.33|12038.33|12038.33|12038.33|12038.11|12038.11|0
1631779040000|2021-09-16 07:57:20|12038.81|12038.81|12039.51|12039.51|12039.51|12039.51|12038.81|12038.81|0
1631779070000|2021-09-16 07:57:50|12039.27|12039.27|12039.27|12039.27|12039.27|12039.27|12039.27|12039.27|0
1631779080000|2021-09-16 07:58:00|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|12039.49|0
1631779090000|2021-09-16 07:58:10|12040.55|12040.55|12047.51|12047.51|12047.51|12047.51|12040.55|12040.55|0
1631779100000|2021-09-16 07:58:20|12047.66|12047.66|12047.4|12047.4|12047.66|12047.66|12047.4|12047.4|0
1631779140000|2021-09-16 07:59:00|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|12047.61|0
1631779160000|2021-09-16 07:59:20|12047.95|12047.95|12047.95|12047.95|12047.95|12047.95|12047.95|12047.95|0
1631779170000|2021-09-16 07:59:30|12048.17|12048.17|12048.17|12048.17|12048.17|12048.17|12048.17|12048.17|0
1631779180000|2021-09-16 07:59:40|12046.16|12046.16|12046.16|12046.16|12046.16|12046.16|12046.16|12046.16|0
1631779200000|2021-09-16 08:00:00|12044.93|12044.93|12044.69|12044.69|12044.93|12044.93|12044.69|12044.69|0
1631779210000|2021-09-16 08:00:10|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|12044.86|0
1631779220000|2021-09-16 08:00:20|12045.1|12045.1|12045.1|12045.1|12045.1|12045.1|12045.1|12045.1|0
1631779230000|2021-09-16 08:00:30|12046.33|12046.33|12046.33|12046.33|12046.33|12046.33|12046.33|12046.33|0
1631779240000|2021-09-16 08:00:40|12048.75|12048.75|12048.75|12048.75|12048.75|12048.75|12048.75|12048.75|0
1631779250000|2021-09-16 08:00:50|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|12049.57|0
1631779260000|2021-09-16 08:01:00|12050.8|12050.8|12050.58|12050.58|12050.8|12050.8|12050.58|12050.58|0
1631779280000|2021-09-16 08:01:20|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|12051.11|0
1631779290000|2021-09-16 08:01:30|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|12050.93|0
1631779310000|2021-09-16 08:01:50|12050.52|12050.52|12050.67|12050.67|12050.67|12050.67|12050.52|12050.52|0
1631779320000|2021-09-16 08:02:00|12050.89|12050.89|12051.4|12051.4|12051.4|12051.4|12050.89|12050.89|0
1631779350000|2021-09-16 08:02:30|12051.62|12051.62|12051.62|12051.62|12051.62|12051.62|12051.62|12051.62|0
1631779360000|2021-09-16 08:02:40|12052.85|12052.85|12052.03|12052.03|12052.85|12052.85|12051.62|12051.62|0
1631779380000|2021-09-16 08:03:00|12050.84|12050.84|12050.84|12050.84|12050.84|12050.84|12050.84|12050.84|0
1631779390000|2021-09-16 08:03:10|12050.43|12050.43|12050.84|12050.84|12050.84|12050.84|12050.43|12050.43|0
1631779400000|2021-09-16 08:03:20|12052.07|12052.07|12052.07|12052.07|12052.07|12052.07|12052.07|12052.07|0
1631779410000|2021-09-16 08:03:30|12053.27|12053.27|12052.55|12052.55|12053.27|12053.27|12052.55|12052.55|0
1631779420000|2021-09-16 08:03:40|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|0
1631779430000|2021-09-16 08:03:50|12052.74|12052.74|12052.74|12052.74|12052.74|12052.74|12052.74|12052.74|0
1631779440000|2021-09-16 08:04:00|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|12052.5|0
1631779470000|2021-09-16 08:04:30|12052.82|12052.82|12053.3|12053.3|12053.3|12053.3|12052.82|12052.82|0
1631779480000|2021-09-16 08:04:40|12052.96|12052.96|12053.18|12053.18|12053.18|12053.18|12052.96|12052.96|0
1631779490000|2021-09-16 08:04:50|12053.89|12053.89|12053.89|12053.89|12053.89|12053.89|12053.89|12053.89|0
1631779510000|2021-09-16 08:05:10|12054.11|12054.11|12054.32|12054.32|12054.32|12054.32|12054.11|12054.11|0
1631779520000|2021-09-16 08:05:20|12054.4|12054.4|12054.88|12054.88|12055.24|12055.24|12054.4|12054.4|0
1631779540000|2021-09-16 08:05:40|12055.24|12055.24|12055.24|12055.24|12055.24|12055.24|12055.24|12055.24|0
1631779560000|2021-09-16 08:06:00|12060.26|12060.26|12059.92|12059.92|12060.26|12060.26|12059.92|12059.92|0
1631779580000|2021-09-16 08:06:20|12059.89|12059.89|12059.89|12059.89|12059.89|12059.89|12059.89|12059.89|0
1631779600000|2021-09-16 08:06:40|12057.43|12057.43|12060.44|12060.44|12060.44|12060.44|12057.43|12057.43|0
1631779620000|2021-09-16 08:07:00|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|12061.67|0
1631779640000|2021-09-16 08:07:20|12061.32|12061.32|12061.32|12061.32|12061.32|12061.32|12061.32|12061.32|0
1631779720000|2021-09-16 08:08:40|12060.96|12060.96|12060.61|12060.61|12060.96|12060.96|12060.61|12060.61|0
1631779730000|2021-09-16 08:08:50|12058.6|12058.6|12057.81|12057.81|12058.6|12058.6|12057.59|12057.59|0
1631779740000|2021-09-16 08:09:00|12059.82|12059.82|12059.82|12059.82|12059.82|12059.82|12059.82|12059.82|0
1631779750000|2021-09-16 08:09:10|12059.65|12059.65|12058.77|12058.77|12059.65|12059.65|12058.42|12058.42|0
1631779760000|2021-09-16 08:09:20|12058.99|12058.99|12059.23|12059.23|12059.23|12059.23|12058.99|12058.99|0
1631779780000|2021-09-16 08:09:40|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|12059.44|0
1631779800000|2021-09-16 08:10:00|12059.2|12059.2|12059.2|12059.2|12059.2|12059.2|12059.2|12059.2|0
1631779810000|2021-09-16 08:10:10|12058.94|12058.94|12057.87|12057.87|12058.94|12058.94|12057.87|12057.87|0
1631779820000|2021-09-16 08:10:20|12057.52|12057.52|12056.67|12056.67|12057.52|12057.52|12056.29|12056.29|0
1631779900000|2021-09-16 08:11:40|12057.67|12057.67|12057.67|12057.67|12057.67|12057.67|12057.67|12057.67|0
1631779920000|2021-09-16 08:12:00|12057.46|12057.46|12057.46|12057.46|12057.46|12057.46|12057.46|12057.46|0
1631779930000|2021-09-16 08:12:10|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|12057.29|0
1631779940000|2021-09-16 08:12:20|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|12057.05|0
1631779970000|2021-09-16 08:12:50|12056.88|12056.88|12056.88|12056.88|12056.88|12056.88|12056.88|12056.88|0
1631779990000|2021-09-16 08:13:10|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|12056.61|0
1631780010000|2021-09-16 08:13:30|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|12057.3|0
1631780020000|2021-09-16 08:13:40|12057.57|12057.57|12056.09|12056.09|12058.27|12058.27|12056.09|12056.09|0
1631780030000|2021-09-16 08:13:50|12055.83|12055.83|12055.09|12055.09|12056.09|12056.09|12055.09|12055.09|0
1631780040000|2021-09-16 08:14:00|12054.73|12054.73|12053.46|12053.46|12054.73|12054.73|12053.46|12053.46|0
1631780100000|2021-09-16 08:15:00|12053.87|12053.87|12053.7|12053.7|12053.87|12053.87|12053.7|12053.7|0
1631780110000|2021-09-16 08:15:10|12054.05|12054.05|12053.84|12053.84|12054.05|12054.05|12053.84|12053.84|0
1631780130000|2021-09-16 08:15:30|12054.07|12054.07|12056.08|12056.08|12056.08|12056.08|12054.07|12054.07|0
1631780140000|2021-09-16 08:15:40|12055.87|12055.87|12055.87|12055.87|12055.87|12055.87|12055.87|12055.87|0
1631780210000|2021-09-16 08:16:50|12055.65|12055.65|12055.65|12055.65|12055.65|12055.65|12055.65|12055.65|0
1631780230000|2021-09-16 08:17:10|12056.66|12056.66|12056.66|12056.66|12056.66|12056.66|12056.66|12056.66|0
1631780240000|2021-09-16 08:17:20|12056.62|12056.62|12056.42|12056.42|12056.62|12056.62|12056.42|12056.42|0
1631780280000|2021-09-16 08:18:00|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|12057.42|0
1631780290000|2021-09-16 08:18:10|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|12057.4|0
1631780300000|2021-09-16 08:18:20|12057.57|12057.57|12057.07|12057.07|12057.74|12057.74|12057.07|12057.07|0
1631780320000|2021-09-16 08:18:40|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|12056.94|0
1631780330000|2021-09-16 08:18:50|12056.81|12056.81|12057.34|12057.34|12057.34|12057.34|12056.81|12056.81|0
1631780340000|2021-09-16 08:19:00|12057.18|12057.18|12056.96|12056.96|12057.18|12057.18|12056.96|12056.96|0
1631780360000|2021-09-16 08:19:20|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|12057.18|0
1631780370000|2021-09-16 08:19:30|12057.7|12057.7|12058.93|12058.93|12058.93|12058.93|12057.7|12057.7|0
1631780380000|2021-09-16 08:19:40|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|12059.14|0
1631780390000|2021-09-16 08:19:50|12058.93|12058.93|12058.93|12058.93|12058.93|12058.93|12058.93|12058.93|0
1631780400000|2021-09-16 08:20:00|12059.07|12059.07|12058.26|12058.26|12059.07|12059.07|12058.13|12058.13|0
1631780410000|2021-09-16 08:20:10|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|12058.62|0
1631780420000|2021-09-16 08:20:20|12059.03|12059.03|12059.03|12059.03|12059.03|12059.03|12059.03|12059.03|0
1631780490000|2021-09-16 08:21:30|12058.81|12058.81|12061.54|12061.54|12061.54|12061.54|12058.81|12058.81|0
1631780500000|2021-09-16 08:21:40|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|12060.31|0
1631780590000|2021-09-16 08:23:10|12059.95|12059.95|12059.08|12059.08|12059.95|12059.95|12059.08|12059.08|0
1631780600000|2021-09-16 08:23:20|12058.94|12058.94|12058.86|12058.86|12058.94|12058.94|12058.86|12058.86|0
1631780610000|2021-09-16 08:23:30|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|12059.08|0
1631780630000|2021-09-16 08:23:50|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|12058.74|0
1631780660000|2021-09-16 08:24:20|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|12056.28|0
1631780680000|2021-09-16 08:24:40|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|0
1631780690000|2021-09-16 08:24:50|12056.13|12056.13|12056.48|12056.48|12056.48|12056.48|12056.13|12056.13|0
1631780700000|2021-09-16 08:25:00|12056.7|12056.7|12056.46|12056.46|12056.7|12056.7|12056.46|12056.46|0
1631780720000|2021-09-16 08:25:20|12056.25|12056.25|12056.66|12056.66|12056.66|12056.66|12056.25|12056.25|0
1631780730000|2021-09-16 08:25:30|12056.45|12056.45|12056.05|12056.05|12056.45|12056.45|12056.05|12056.05|0
1631780740000|2021-09-16 08:25:40|12055.97|12055.97|12055.81|12055.81|12055.97|12055.97|12055.81|12055.81|0
1631780750000|2021-09-16 08:25:50|12055.64|12055.64|12054.64|12054.64|12055.64|12055.64|12054.64|12054.64|0
1631780760000|2021-09-16 08:26:00|12054.4|12054.4|12053.17|12053.17|12054.4|12054.4|12053.17|12053.17|0
1631780790000|2021-09-16 08:26:30|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|12052.96|0
1631780800000|2021-09-16 08:26:40|12053.32|12053.32|12055.34|12055.34|12055.34|12055.34|12053.32|12053.32|0
1631780810000|2021-09-16 08:26:50|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|12056.05|0
1631780820000|2021-09-16 08:27:00|12056.46|12056.46|12056.63|12056.63|12056.63|12056.63|12056.46|12056.46|0
1631780830000|2021-09-16 08:27:10|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|12056.8|0
1631780840000|2021-09-16 08:27:20|12056.41|12056.41|12056.41|12056.41|12056.41|12056.41|12056.41|12056.41|0
1631780850000|2021-09-16 08:27:30|12056.65|12056.65|12056.65|12056.65|12056.65|12056.65|12056.65|12056.65|0
1631780890000|2021-09-16 08:28:10|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|12056.54|0
1631780920000|2021-09-16 08:28:40|12056.59|12056.59|12056.74|12056.74|12056.74|12056.74|12056.59|12056.59|0
1631780930000|2021-09-16 08:28:50|12057.27|12057.27|12057.27|12057.27|12057.27|12057.27|12057.27|12057.27|0
1631780940000|2021-09-16 08:29:00|12061.7|12061.7|12061.7|12061.7|12062.71|12062.71|12061.7|12061.7|0
1631780960000|2021-09-16 08:29:20|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|12061.3|0
1631780980000|2021-09-16 08:29:40|12062.3|12062.3|12062.3|12062.3|12062.3|12062.3|12062.3|12062.3|0
1631781000000|2021-09-16 08:30:00|12062.66|12062.66|12063.01|12063.01|12063.01|12063.01|12062.66|12062.66|0
1631781050000|2021-09-16 08:30:50|12062.79|12062.79|12062.79|12062.79|12062.79|12062.79|12062.79|12062.79|0
1631781060000|2021-09-16 08:31:00|12061.56|12061.56|12061.81|12061.81|12062.03|12062.03|12061.56|12061.56|0
1631781070000|2021-09-16 08:31:10|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|12061.62|0
1631781090000|2021-09-16 08:31:30|12061.41|12061.41|12058.95|12058.95|12061.41|12061.41|12058.95|12058.95|0
1631781110000|2021-09-16 08:31:50|12058.6|12058.6|12058.6|12058.6|12058.6|12058.6|12058.6|12058.6|0
1631781120000|2021-09-16 08:32:00|12058.17|12058.17|12053.81|12053.81|12058.17|12058.17|12053.6|12053.6|0
1631781130000|2021-09-16 08:32:10|12053.29|12053.29|12054.22|12054.22|12054.22|12054.22|12053.29|12053.29|0
1631781140000|2021-09-16 08:32:20|12053.21|12053.21|12053.21|12053.21|12053.21|12053.21|12053.21|12053.21|0
1631781160000|2021-09-16 08:32:40|12053.73|12053.73|12054.16|12054.16|12054.16|12054.16|12053.73|12053.73|0
1631781190000|2021-09-16 08:33:10|12054.68|12054.68|12055.09|12055.09|12055.09|12055.09|12054.68|12054.68|0
1631781210000|2021-09-16 08:33:30|12055.3|12055.3|12056.31|12056.31|12056.31|12056.31|12055.3|12055.3|0
1631781250000|2021-09-16 08:34:10|12056.74|12056.74|12057.69|12057.69|12058.05|12058.05|12056.74|12056.74|0
1631781270000|2021-09-16 08:34:30|12060.15|12060.15|12060.15|12060.15|12060.15|12060.15|12060.15|12060.15|0
1631781280000|2021-09-16 08:34:40|12061.38|12061.38|12061.38|12061.38|12061.38|12061.38|12061.38|12061.38|0
1631781300000|2021-09-16 08:35:00|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|0
1631781320000|2021-09-16 08:35:20|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|12062.05|0
1631781330000|2021-09-16 08:35:30|12061.24|12061.24|12061.24|12061.24|12061.24|12061.24|12061.24|12061.24|0
1631781360000|2021-09-16 08:36:00|12061.45|12061.45|12061.81|12061.81|12061.81|12061.81|12061.45|12061.45|0
1631781370000|2021-09-16 08:36:10|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|12061.64|0
1631781380000|2021-09-16 08:36:20|12062|12062|12064.01|12064.01|12064.01|12064.01|12062|12062|0
1631781420000|2021-09-16 08:37:00|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1631781470000|2021-09-16 08:37:50|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|12064.8|0
1631781490000|2021-09-16 08:38:10|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|12065.01|0
1631781510000|2021-09-16 08:38:30|12065.09|12065.09|12065.09|12065.09|12065.09|12065.09|12065.09|12065.09|0
1631781520000|2021-09-16 08:38:40|12065.31|12065.31|12065.31|12065.31|12065.31|12065.31|12065.31|12065.31|0
1631781530000|2021-09-16 08:38:50|12066.54|12066.54|12067.07|12067.07|12067.07|12067.07|12066.54|12066.54|0
1631781550000|2021-09-16 08:39:10|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|0
1631781570000|2021-09-16 08:39:30|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|12067.64|0
1631781590000|2021-09-16 08:39:50|12068.16|12068.16|12068.87|12068.87|12068.87|12068.87|12068.16|12068.16|0
1631781600000|2021-09-16 08:40:00|12069.08|12069.08|12069.22|12069.22|12069.22|12069.22|12069.08|12069.08|0
1631781660000|2021-09-16 08:41:00|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|12069.39|0
1631781670000|2021-09-16 08:41:10|12069.06|12069.06|12069.46|12069.46|12069.57|12069.57|12069.06|12069.06|0
1631781710000|2021-09-16 08:41:50|12069.63|12069.63|12069.63|12069.63|12069.63|12069.63|12069.63|12069.63|0
1631781730000|2021-09-16 08:42:10|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|0
1631781740000|2021-09-16 08:42:20|12070.71|12070.71|12077.97|12077.97|12077.97|12077.97|12070.71|12070.71|0
1631781750000|2021-09-16 08:42:30|12078.15|12078.15|12076.6|12076.6|12078.61|12078.61|12076.6|12076.6|0
1631781770000|2021-09-16 08:42:50|12077.6|12077.6|12076.05|12076.05|12078.12|12078.12|12076.05|12076.05|0
1631781780000|2021-09-16 08:43:00|12076.26|12076.26|12076.26|12076.26|12076.26|12076.26|12076.26|12076.26|0
1631781790000|2021-09-16 08:43:10|12076.48|12076.48|12076.74|12076.74|12076.74|12076.74|12076.48|12076.48|0
1631781800000|2021-09-16 08:43:20|12076.96|12076.96|12077.35|12077.35|12077.35|12077.35|12076.96|12076.96|0
1631781820000|2021-09-16 08:43:40|12077.81|12077.81|12077.81|12077.81|12077.81|12077.81|12077.81|12077.81|0
1631781830000|2021-09-16 08:43:50|12078.47|12078.47|12080.48|12080.48|12080.48|12080.48|12078.47|12078.47|0
1631781850000|2021-09-16 08:44:10|12081.71|12081.71|12081.71|12081.71|12081.71|12081.71|12081.71|12081.71|0
1631781860000|2021-09-16 08:44:20|12082.03|12082.03|12082.43|12082.43|12082.43|12082.43|12082.03|12082.03|0
1631781870000|2021-09-16 08:44:30|12081.41|12081.41|12080.27|12080.27|12081.41|12081.41|12080.27|12080.27|0
1631781890000|2021-09-16 08:44:50|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|12078.26|0
1631781910000|2021-09-16 08:45:10|12077.03|12077.03|12076.82|12076.82|12077.03|12077.03|12076.82|12076.82|0
1631781930000|2021-09-16 08:45:30|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|12077.33|0
1631781950000|2021-09-16 08:45:50|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|12077.73|0
1631781960000|2021-09-16 08:46:00|12077.68|12077.68|12078.33|12078.33|12078.33|12078.33|12077.33|12077.33|0
1631781970000|2021-09-16 08:46:10|12079.56|12079.56|12080.79|12080.79|12080.79|12080.79|12079.56|12079.56|0
1631782010000|2021-09-16 08:46:50|12079.56|12079.56|12079.56|12079.56|12079.56|12079.56|12079.56|12079.56|0
1631782050000|2021-09-16 08:47:30|12079.15|12079.15|12079.15|12079.15|12079.15|12079.15|12079.15|12079.15|0
1631782100000|2021-09-16 08:48:20|12083.17|12083.17|12083.53|12083.53|12083.53|12083.53|12083.17|12083.17|0
1631782140000|2021-09-16 08:49:00|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|12083.01|0
1631782160000|2021-09-16 08:49:20|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|12083.48|0
1631782180000|2021-09-16 08:49:40|12081.02|12081.02|12081.02|12081.02|12081.02|12081.02|12081.02|12081.02|0
1631782190000|2021-09-16 08:49:50|12082.02|12082.02|12082.02|12082.02|12082.02|12082.02|12082.02|12082.02|0
1631782200000|2021-09-16 08:50:00|12082.08|12082.08|12082.64|12082.64|12082.64|12082.64|12082.08|12082.08|0
1631782210000|2021-09-16 08:50:10|12083.29|12083.29|12082.78|12082.78|12083.29|12083.29|12082.78|12082.78|0
1631782230000|2021-09-16 08:50:30|12082.99|12082.99|12082.99|12082.99|12082.99|12082.99|12082.99|12082.99|0
1631782260000|2021-09-16 08:51:00|12082.56|12082.56|12082.56|12082.56|12082.56|12082.56|12082.56|12082.56|0
1631782270000|2021-09-16 08:51:10|12083.08|12083.08|12081.85|12081.85|12083.08|12083.08|12081.85|12081.85|0
1631782300000|2021-09-16 08:51:40|12082.06|12082.06|12082.06|12082.06|12082.06|12082.06|12082.06|12082.06|0
1631782320000|2021-09-16 08:52:00|12083.29|12083.29|12082.06|12082.06|12083.29|12083.29|12082.06|12082.06|0
1631782330000|2021-09-16 08:52:10|12082.25|12082.25|12079.83|12079.83|12082.25|12082.25|12079.83|12079.83|0
1631782340000|2021-09-16 08:52:20|12080.65|12080.65|12080.52|12080.52|12081.06|12081.06|12080.52|12080.52|0
1631782350000|2021-09-16 08:52:30|12080.11|12080.11|12078.82|12078.82|12080.35|12080.35|12078.82|12078.82|0
1631782360000|2021-09-16 08:52:40|12079.16|12079.16|12078.92|12078.92|12079.33|12079.33|12078.92|12078.92|0
1631782370000|2021-09-16 08:52:50|12079.36|12079.36|12079.36|12079.36|12079.36|12079.36|12079.36|12079.36|0
1631782380000|2021-09-16 08:53:00|12080.59|12080.59|12081.09|12081.09|12081.66|12081.66|12080.59|12080.59|0
1631782400000|2021-09-16 08:53:20|12081.31|12081.31|12082.31|12082.31|12082.31|12082.31|12081.31|12081.31|0
1631782410000|2021-09-16 08:53:30|12082.53|12082.53|12082.97|12082.97|12082.97|12082.97|12082.53|12082.53|0
1631782430000|2021-09-16 08:53:50|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|12083.23|0
1631782440000|2021-09-16 08:54:00|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|12083.02|0
1631782450000|2021-09-16 08:54:10|12084.02|12084.02|12082.01|12082.01|12084.02|12084.02|12082.01|12082.01|0
1631782460000|2021-09-16 08:54:20|12081.81|12081.81|12081.81|12081.81|12081.81|12081.81|12081.81|12081.81|0
1631782500000|2021-09-16 08:55:00|12081.59|12081.59|12081.81|12081.81|12081.81|12081.81|12081.59|12081.59|0
1631782530000|2021-09-16 08:55:30|12082.02|12082.02|12083.44|12083.44|12083.44|12083.44|12082.02|12082.02|0
1631782540000|2021-09-16 08:55:40|12084.67|12084.67|12084.67|12084.67|12084.67|12084.67|12084.67|12084.67|0
1631782580000|2021-09-16 08:56:20|12085.03|12085.03|12085.23|12085.23|12085.23|12085.23|12085.03|12085.03|0
1631782590000|2021-09-16 08:56:30|12084.82|12084.82|12084.82|12084.82|12084.82|12084.82|12084.82|12084.82|0
1631782600000|2021-09-16 08:56:40|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|12085.23|0
1631782620000|2021-09-16 08:57:00|12087.24|12087.24|12091.7|12091.7|12091.7|12091.7|12087.24|12087.24|0
1631782660000|2021-09-16 08:57:40|12091.54|12091.54|12091.54|12091.54|12091.54|12091.54|12091.54|12091.54|0
1631782670000|2021-09-16 08:57:50|12091.46|12091.46|12089.94|12089.94|12091.46|12091.46|12089.94|12089.94|0
1631782690000|2021-09-16 08:58:10|12088.93|12088.93|12088.52|12088.52|12088.93|12088.93|12088.52|12088.52|0
1631782700000|2021-09-16 08:58:20|12088.17|12088.17|12087.81|12087.81|12088.17|12088.17|12087.81|12087.81|0
1631782720000|2021-09-16 08:58:40|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|12087.54|0
1631782730000|2021-09-16 08:58:50|12087.81|12087.81|12087.81|12087.81|12087.81|12087.81|12087.81|12087.81|0
1631782750000|2021-09-16 08:59:10|12087.4|12087.4|12087.4|12087.4|12087.4|12087.4|12087.4|12087.4|0
1631782760000|2021-09-16 08:59:20|12085.39|12085.39|12082.58|12082.58|12085.39|12085.39|12082.58|12082.58|0
1631782790000|2021-09-16 08:59:50|12083.81|12083.81|12083.81|12083.81|12083.81|12083.81|12083.81|12083.81|0
1631782800000|2021-09-16 09:00:00|12083.62|12083.62|12083.62|12083.62|12083.62|12083.62|12083.41|12083.41|0
1631782820000|2021-09-16 09:00:20|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|12084.63|0
1631782830000|2021-09-16 09:00:30|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|12085.86|0
1631782850000|2021-09-16 09:00:50|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|12084.85|0
1631782860000|2021-09-16 09:01:00|12084.93|12084.93|12084.85|12084.85|12084.93|12084.93|12084.85|12084.85|0
1631782880000|2021-09-16 09:01:20|12085.28|12085.28|12085.28|12085.28|12085.72|12085.72|12085.28|12085.28|0
1631782920000|2021-09-16 09:02:00|12085.52|12085.52|12085.52|12085.52|12085.52|12085.52|12085.52|12085.52|0
1631782930000|2021-09-16 09:02:10|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|12085.74|0
1631782940000|2021-09-16 09:02:20|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|12085.9|0
1631782950000|2021-09-16 09:02:30|12086.47|12086.47|12086.47|12086.47|12086.47|12086.47|12086.47|12086.47|0
1631782970000|2021-09-16 09:02:50|12087.48|12087.48|12087.48|12087.48|12087.48|12087.48|12087.48|12087.48|0
1631783040000|2021-09-16 09:04:00|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|12087.69|0
1631783050000|2021-09-16 09:04:10|12086.69|12086.69|12086.69|12086.69|12086.69|12086.69|12086.69|12086.69|0
1631783060000|2021-09-16 09:04:20|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|12086.86|0
1631783100000|2021-09-16 09:05:00|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|12088.87|0
1631783120000|2021-09-16 09:05:20|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|12088.52|0
1631783130000|2021-09-16 09:05:30|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|12088.73|0
1631783140000|2021-09-16 09:05:40|12089.5|12089.5|12090|12090|12090.06|12090.06|12089.5|12089.5|0
1631783150000|2021-09-16 09:05:50|12090.46|12090.46|12090.48|12090.48|12090.82|12090.82|12090.06|12090.06|0
1631783170000|2021-09-16 09:06:10|12090.81|12090.81|12088.84|12088.84|12090.95|12090.95|12088.84|12088.84|0
1631783180000|2021-09-16 09:06:20|12089.61|12089.61|12089.46|12089.46|12089.61|12089.61|12089.32|12089.32|0
1631783190000|2021-09-16 09:06:30|12088.8|12088.8|12088.8|12088.8|12088.8|12088.8|12088.8|12088.8|0
1631783220000|2021-09-16 09:07:00|12089.04|12089.04|12089.6|12089.6|12089.6|12089.6|12089.04|12089.04|0
1631783240000|2021-09-16 09:07:20|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|12089.37|0
1631783250000|2021-09-16 09:07:30|12089.14|12089.14|12089.14|12089.14|12089.14|12089.14|12089.14|12089.14|0
1631783260000|2021-09-16 09:07:40|12089.31|12089.31|12089.31|12089.31|12089.31|12089.31|12089.31|12089.31|0
1631783270000|2021-09-16 09:07:50|12089.52|12089.52|12089.81|12089.81|12089.81|12089.81|12089.52|12089.52|0
1631783280000|2021-09-16 09:08:00|12091.82|12091.82|12092.34|12092.34|12092.34|12092.34|12091.82|12091.82|0
1631783290000|2021-09-16 09:08:10|12092.1|12092.1|12092.1|12092.1|12092.1|12092.1|12092.1|12092.1|0
1631783300000|2021-09-16 09:08:20|12091.89|12091.89|12091.67|12091.67|12091.89|12091.89|12091.67|12091.67|0
1631783320000|2021-09-16 09:08:40|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|12092.91|0
1631783330000|2021-09-16 09:08:50|12093.06|12093.06|12093.53|12093.53|12093.53|12093.53|12092.7|12092.7|0
1631783340000|2021-09-16 09:09:00|12093.94|12093.94|12094.35|12094.35|12094.35|12094.35|12093.94|12093.94|0
1631783360000|2021-09-16 09:09:20|12094.58|12094.58|12094.58|12094.58|12094.58|12094.58|12094.58|12094.58|0
1631783390000|2021-09-16 09:09:50|12095.94|12095.94|12096.95|12096.95|12096.95|12096.95|12095.94|12095.94|0
1631783400000|2021-09-16 09:10:00|12097.3|12097.3|12097.3|12097.3|12097.3|12097.3|12097.3|12097.3|0
1631783410000|2021-09-16 09:10:10|12097.54|12097.54|12098.3|12098.3|12098.3|12098.3|12097.54|12097.54|0
1631783420000|2021-09-16 09:10:20|12098.52|12098.52|12098.52|12098.52|12098.52|12098.52|12098.52|12098.52|0
1631783440000|2021-09-16 09:10:40|12098.69|12098.69|12098.43|12098.43|12098.86|12098.86|12098.43|12098.43|0
1631783450000|2021-09-16 09:10:50|12098.6|12098.6|12098.24|12098.24|12098.6|12098.6|12098.24|12098.24|0
1631783470000|2021-09-16 09:11:10|12098.65|12098.65|12096.64|12096.64|12098.65|12098.65|12096.64|12096.64|0
1631783480000|2021-09-16 09:11:20|12095.78|12095.78|12092.73|12092.73|12095.78|12095.78|12092.57|12092.57|0
1631783490000|2021-09-16 09:11:30|12092.65|12092.65|12092.65|12092.65|12092.65|12092.65|12092.65|12092.65|0
1631783510000|2021-09-16 09:11:50|12091.64|12091.64|12091.64|12091.64|12091.64|12091.64|12091.64|12091.64|0
1631783520000|2021-09-16 09:12:00|12091.43|12091.43|12091.43|12091.43|12091.43|12091.43|12091.43|12091.43|0
1631783530000|2021-09-16 09:12:10|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|12092.43|0
1631783540000|2021-09-16 09:12:20|12092.16|12092.16|12092.16|12092.16|12092.16|12092.16|12092.16|12092.16|0
1631783550000|2021-09-16 09:12:30|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|12092.52|0
1631783580000|2021-09-16 09:13:00|12093.93|12093.93|12094.94|12094.94|12094.94|12094.94|12093.93|12093.93|0
1631783640000|2021-09-16 09:14:00|12095.37|12095.37|12095.15|12095.15|12095.37|12095.37|12095.15|12095.15|0
1631783690000|2021-09-16 09:14:50|12094.94|12094.94|12095.15|12095.15|12095.15|12095.15|12094.94|12094.94|0
1631783700000|2021-09-16 09:15:00|12095.23|12095.23|12095.23|12095.23|12095.23|12095.23|12095.23|12095.23|0
1631783710000|2021-09-16 09:15:10|12094.99|12094.99|12094.99|12094.99|12094.99|12094.99|12094.75|12094.75|0
1631783720000|2021-09-16 09:15:20|12095.35|12095.35|12093.99|12093.99|12095.35|12095.35|12093.99|12093.99|0
1631783730000|2021-09-16 09:15:30|12093.17|12093.17|12088.43|12088.43|12093.17|12093.17|12088.26|12088.26|0
1631783810000|2021-09-16 09:16:50|12088.67|12088.67|12088.43|12088.43|12088.67|12088.67|12088.43|12088.43|0
1631783870000|2021-09-16 09:17:50|12088.03|12088.03|12085.41|12085.41|12088.03|12088.03|12085.41|12085.41|0
1631783880000|2021-09-16 09:18:00|12085.82|12085.82|12087.26|12087.26|12087.26|12087.26|12085.25|12085.25|0
1631783890000|2021-09-16 09:18:10|12087.05|12087.05|12087.05|12087.05|12087.05|12087.05|12087.05|12087.05|0
1631783900000|2021-09-16 09:18:20|12086.83|12086.83|12087.05|12087.05|12087.05|12087.05|12086.83|12086.83|0
1631783930000|2021-09-16 09:18:50|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|12086.78|0
1631783950000|2021-09-16 09:19:10|12088.01|12088.01|12088.01|12088.01|12088.01|12088.01|12088.01|12088.01|0
1631783960000|2021-09-16 09:19:20|12088.23|12088.23|12088.66|12088.66|12088.66|12088.66|12088.23|12088.23|0
1631783970000|2021-09-16 09:19:30|12089.1|12089.1|12089.1|12089.1|12089.31|12089.31|12089.1|12089.1|0
1631783980000|2021-09-16 09:19:40|12088.88|12088.88|12088.88|12088.88|12088.88|12088.88|12088.88|12088.88|0
1631783990000|2021-09-16 09:19:50|12089.89|12089.89|12089.89|12089.89|12089.89|12089.89|12089.89|12089.89|0
1631784000000|2021-09-16 09:20:00|12090.32|12090.32|12090.32|12090.32|12090.32|12090.32|12090.32|12090.32|0
1631784010000|2021-09-16 09:20:10|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|12090.1|0
1631784030000|2021-09-16 09:20:30|12089.09|12089.09|12087.86|12087.86|12089.09|12089.09|12087.86|12087.86|0
1631784040000|2021-09-16 09:20:40|12087.69|12087.69|12088.7|12088.7|12088.7|12088.7|12087.69|12087.69|0
1631784060000|2021-09-16 09:21:00|12088.91|12088.91|12088.91|12088.91|12088.91|12088.91|12088.91|12088.91|0
1631784070000|2021-09-16 09:21:10|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|12090.14|0
1631784080000|2021-09-16 09:21:20|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|12089.93|0
1631784090000|2021-09-16 09:21:30|12091.16|12091.16|12091.16|12091.16|12091.16|12091.16|12091.16|12091.16|0
1631784120000|2021-09-16 09:22:00|12093.62|12093.62|12093.62|12093.62|12093.62|12093.62|12093.62|12093.62|0
1631784180000|2021-09-16 09:23:00|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|12093.84|0
1631784220000|2021-09-16 09:23:40|12092.61|12092.61|12092.61|12092.61|12092.61|12092.61|12092.61|12092.61|0
1631784230000|2021-09-16 09:23:50|12092.87|12092.87|12092.87|12092.87|12092.87|12092.87|12092.87|12092.87|0
1631784300000|2021-09-16 09:25:00|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|12093.23|0
1631784310000|2021-09-16 09:25:10|12092.99|12092.99|12092.99|12092.99|12092.99|12092.99|12092.99|12092.99|0
1631784330000|2021-09-16 09:25:30|12095|12095|12095|12095|12095|12095|12095|12095|0
1631784380000|2021-09-16 09:26:20|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|12095.27|0
1631784390000|2021-09-16 09:26:30|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|12095.53|0
1631784420000|2021-09-16 09:27:00|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|12096.76|0
1631784430000|2021-09-16 09:27:10|12097.17|12097.17|12098.34|12098.34|12098.34|12098.34|12097.17|12097.17|0
1631784440000|2021-09-16 09:27:20|12098.86|12098.86|12100.87|12100.87|12100.87|12100.87|12098.86|12098.86|0
1631784470000|2021-09-16 09:27:50|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|12101.28|0
1631784480000|2021-09-16 09:28:00|12101.5|12101.5|12102.09|12102.09|12102.09|12102.09|12101.09|12101.09|0
1631784510000|2021-09-16 09:28:30|12103.32|12103.32|12103.32|12103.32|12103.32|12103.32|12103.32|12103.32|0
1631784530000|2021-09-16 09:28:50|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|0
1631784540000|2021-09-16 09:29:00|12104.74|12104.74|12104.58|12104.58|12104.74|12104.74|12104.58|12104.58|0
1631784560000|2021-09-16 09:29:20|12104.48|12104.48|12104.78|12104.78|12104.83|12104.83|12104.48|12104.48|0
1631784570000|2021-09-16 09:29:30|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|12104.7|0
1631784580000|2021-09-16 09:29:40|12104.62|12104.62|12103.39|12103.39|12104.62|12104.62|12103.39|12103.39|0
1631784610000|2021-09-16 09:30:10|12102.39|12102.39|12101.85|12101.85|12102.39|12102.39|12101.85|12101.85|0
1631784620000|2021-09-16 09:30:20|12102.01|12102.01|12101.19|12101.19|12102.01|12102.01|12101.19|12101.19|0
1631784630000|2021-09-16 09:30:30|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|12101.02|0
1631784660000|2021-09-16 09:31:00|12099.79|12099.79|12099.38|12099.38|12099.79|12099.79|12099.38|12099.38|0
1631784690000|2021-09-16 09:31:30|12099.23|12099.23|12098.72|12098.72|12099.23|12099.23|12098.72|12098.72|0
1631784700000|2021-09-16 09:31:40|12098.37|12098.37|12097.93|12097.93|12098.37|12098.37|12097.93|12097.93|0
1631784710000|2021-09-16 09:31:50|12098.29|12098.29|12098.07|12098.07|12098.29|12098.29|12098.07|12098.07|0
1631784720000|2021-09-16 09:32:00|12097.86|12097.86|12097.86|12097.86|12097.86|12097.86|12097.86|12097.86|0
1631784730000|2021-09-16 09:32:10|12097.64|12097.64|12097.64|12097.64|12097.64|12097.64|12097.64|12097.64|0
1631784740000|2021-09-16 09:32:20|12098.65|12098.65|12098.65|12098.65|12098.65|12098.65|12098.65|12098.65|0
1631784750000|2021-09-16 09:32:30|12099.88|12099.88|12100.69|12100.69|12100.69|12100.69|12099.88|12099.88|0
1631784770000|2021-09-16 09:32:50|12101.05|12101.05|12101.05|12101.05|12101.05|12101.05|12101.05|12101.05|0
1631784780000|2021-09-16 09:33:00|12100.04|12100.04|12101.05|12101.05|12101.05|12101.05|12100.04|12100.04|0
1631784790000|2021-09-16 09:33:10|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|12099.82|0
1631784800000|2021-09-16 09:33:20|12098.4|12098.4|12098.4|12098.4|12098.4|12098.4|12098.4|12098.4|0
1631784810000|2021-09-16 09:33:30|12098.32|12098.32|12097.85|12097.85|12098.85|12098.85|12097.85|12097.85|0
1631784820000|2021-09-16 09:33:40|12095.84|12095.84|12094.83|12094.83|12095.84|12095.84|12094.83|12094.83|0
1631784830000|2021-09-16 09:33:50|12093.83|12093.83|12093.59|12093.59|12094.83|12094.83|12093.59|12093.59|0
1631784840000|2021-09-16 09:34:00|12093.86|12093.86|12096.87|12096.87|12096.87|12096.87|12093.86|12093.86|0
1631784850000|2021-09-16 09:34:10|12097.88|12097.88|12096.59|12096.59|12097.88|12097.88|12096.59|12096.59|0
1631784860000|2021-09-16 09:34:20|12096.81|12096.81|12096.81|12096.81|12096.81|12096.81|12096.81|12096.81|0
1631784870000|2021-09-16 09:34:30|12097.93|12097.93|12096.75|12096.75|12097.93|12097.93|12096.75|12096.75|0
1631784880000|2021-09-16 09:34:40|12098.76|12098.76|12099.12|12099.12|12099.12|12099.12|12098.76|12098.76|0
1631784890000|2021-09-16 09:34:50|12099.47|12099.47|12099.88|12099.88|12099.88|12099.88|12099.47|12099.47|0
1631784900000|2021-09-16 09:35:00|12100.89|12100.89|12101.24|12101.24|12101.24|12101.24|12100.89|12100.89|0
1631784920000|2021-09-16 09:35:20|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|12101.37|0
1631784990000|2021-09-16 09:36:30|12101.22|12101.22|12101.05|12101.05|12101.22|12101.22|12101.05|12101.05|0
1631785000000|2021-09-16 09:36:40|12101.03|12101.03|12100.6|12100.6|12101.03|12101.03|12100.6|12100.6|0
1631785010000|2021-09-16 09:36:50|12101.42|12101.42|12101.78|12101.78|12102.43|12102.43|12101.42|12101.42|0
1631785020000|2021-09-16 09:37:00|12102|12102|12102|12102|12102|12102|12102|12102|0
1631785040000|2021-09-16 09:37:20|12101.92|12101.92|12100.91|12100.91|12101.92|12101.92|12100.91|12100.91|0
1631785050000|2021-09-16 09:37:30|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|12101.13|0
1631785080000|2021-09-16 09:38:00|12100.96|12100.96|12101.47|12101.47|12101.47|12101.47|12100.96|12100.96|0
1631785090000|2021-09-16 09:38:10|12101.23|12101.23|12101.23|12101.23|12101.23|12101.23|12101.23|12101.23|0
1631785110000|2021-09-16 09:38:30|12101.31|12101.31|12101.31|12101.31|12101.31|12101.31|12101.31|12101.31|0
1631785140000|2021-09-16 09:39:00|12103.32|12103.32|12104.55|12104.55|12104.55|12104.55|12103.32|12103.32|0
1631785160000|2021-09-16 09:39:20|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|12104.71|0
1631785170000|2021-09-16 09:39:30|12104.66|12104.66|12104.35|12104.35|12104.66|12104.66|12104.35|12104.35|0
1631785180000|2021-09-16 09:39:40|12104.3|12104.3|12103.69|12103.69|12104.3|12104.3|12103.69|12103.69|0
1631785190000|2021-09-16 09:39:50|12103.74|12103.74|12103.69|12103.69|12103.74|12103.74|12103.69|12103.69|0
1631785200000|2021-09-16 09:40:00|12103.54|12103.54|12103.34|12103.34|12103.54|12103.54|12103.34|12103.34|0
1631785210000|2021-09-16 09:40:10|12103.55|12103.55|12104.37|12104.37|12104.37|12104.37|12103.55|12103.55|0
1631785230000|2021-09-16 09:40:30|12104.32|12104.32|12104.32|12104.32|12104.32|12104.32|12104.32|12104.32|0
1631785240000|2021-09-16 09:40:40|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|12104.73|0
1631785260000|2021-09-16 09:41:00|12105.73|12105.73|12104.5|12104.5|12105.73|12105.73|12104.5|12104.5|0
1631785270000|2021-09-16 09:41:10|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|12104.33|0
1631785280000|2021-09-16 09:41:20|12104.69|12104.69|12104.33|12104.33|12104.69|12104.69|12104.33|12104.33|0
1631785320000|2021-09-16 09:42:00|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|12104.41|0
1631785330000|2021-09-16 09:42:10|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|12104.24|0
1631785340000|2021-09-16 09:42:20|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|12104.14|0
1631785360000|2021-09-16 09:42:40|12104.35|12104.35|12104.35|12104.35|12104.35|12104.35|12104.35|12104.35|0
1631785380000|2021-09-16 09:43:00|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|12103.35|0
1631785400000|2021-09-16 09:43:20|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|0
1631785410000|2021-09-16 09:43:30|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|12104.8|0
1631785430000|2021-09-16 09:43:50|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|12104.58|0
1631785450000|2021-09-16 09:44:10|12104.31|12104.31|12104.31|12104.31|12104.31|12104.31|12104.31|12104.31|0
1631785520000|2021-09-16 09:45:20|12103.08|12103.08|12103.08|12103.08|12103.08|12103.08|12103.08|12103.08|0
1631785530000|2021-09-16 09:45:30|12102.73|12102.73|12102.73|12102.73|12102.73|12102.73|12102.73|12102.73|0
1631785540000|2021-09-16 09:45:40|12102.95|12102.95|12102.73|12102.73|12102.95|12102.95|12102.73|12102.73|0
1631785550000|2021-09-16 09:45:50|12100.72|12100.72|12100.29|12100.29|12100.72|12100.72|12100.29|12100.29|0
1631785560000|2021-09-16 09:46:00|12100.07|12100.07|12102.06|12102.06|12102.06|12102.06|12100.07|12100.07|0
1631785590000|2021-09-16 09:46:30|12101.84|12101.84|12100.93|12100.93|12101.84|12101.84|12100.61|12100.61|0
1631785600000|2021-09-16 09:46:40|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|12100.77|0
1631785620000|2021-09-16 09:47:00|12100.33|12100.33|12093.33|12093.33|12100.33|12100.33|12093.33|12093.33|0
1631785630000|2021-09-16 09:47:10|12092.98|12092.98|12092.98|12092.98|12092.98|12092.98|12092.98|12092.98|0
1631785660000|2021-09-16 09:47:40|12092.9|12092.9|12092.9|12092.9|12092.9|12092.9|12092.9|12092.9|0
1631785690000|2021-09-16 09:48:10|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|12093.9|0
1631785700000|2021-09-16 09:48:20|12093.79|12093.79|12093.14|12093.14|12093.79|12093.79|12093.14|12093.14|0
1631785740000|2021-09-16 09:49:00|12092.97|12092.97|12093.14|12093.14|12093.14|12093.14|12092.97|12092.97|0
1631785760000|2021-09-16 09:49:20|12092.93|12092.93|12093.46|12093.46|12093.46|12093.46|12092.93|12092.93|0
1631785780000|2021-09-16 09:49:40|12093.5|12093.5|12093.22|12093.22|12093.52|12093.52|12093.22|12093.22|0
1631785800000|2021-09-16 09:50:00|12093.44|12093.44|12093.65|12093.65|12093.65|12093.65|12093.44|12093.44|0
1631785830000|2021-09-16 09:50:30|12094.66|12094.66|12093.84|12093.84|12094.66|12094.66|12093.84|12093.84|0
1631785870000|2021-09-16 09:51:10|12093.49|12093.49|12093.49|12093.49|12093.49|12093.49|12093.49|12093.49|0
1631785920000|2021-09-16 09:52:00|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|12093.36|0
1631785930000|2021-09-16 09:52:10|12093.14|12093.14|12093.14|12093.14|12093.14|12093.14|12093.14|12093.14|0
1631785940000|2021-09-16 09:52:20|12093.36|12093.36|12093.23|12093.23|12093.36|12093.36|12093.23|12093.23|0
1631785950000|2021-09-16 09:52:30|12095.24|12095.24|12096.47|12096.47|12096.47|12096.47|12095.24|12095.24|0
1631785960000|2021-09-16 09:52:40|12096.6|12096.6|12096.6|12096.6|12096.6|12096.6|12096.6|12096.6|0
1631785980000|2021-09-16 09:53:00|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|12096.78|0
1631785990000|2021-09-16 09:53:10|12097|12097|12097|12097|12097|12097|12097|12097|0
1631786000000|2021-09-16 09:53:20|12098.22|12098.22|12098.22|12098.22|12098.22|12098.22|12098.22|12098.22|0
1631786010000|2021-09-16 09:53:30|12098.93|12098.93|12099.29|12099.29|12099.29|12099.29|12098.93|12098.93|0
1631786020000|2021-09-16 09:53:40|12100.29|12100.29|12104.05|12104.05|12104.05|12104.05|12100.29|12100.29|0
1631786050000|2021-09-16 09:54:10|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|12103.05|0
1631786070000|2021-09-16 09:54:30|12102.04|12102.04|12102.04|12102.04|12102.04|12102.04|12102.04|12102.04|0
1631786090000|2021-09-16 09:54:50|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|12101.99|0
1631786100000|2021-09-16 09:55:00|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|12102.16|0
1631786110000|2021-09-16 09:55:10|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|12102.24|0
1631786130000|2021-09-16 09:55:30|12102.16|12102.16|12102.37|12102.37|12102.37|12102.37|12102.16|12102.16|0
1631786150000|2021-09-16 09:55:50|12103.6|12103.6|12103.6|12103.6|12103.6|12103.6|12103.6|12103.6|0
1631786160000|2021-09-16 09:56:00|12104.61|12104.61|12104.61|12104.61|12104.61|12104.61|12104.61|12104.61|0
1631786170000|2021-09-16 09:56:10|12105.67|12105.67|12105.67|12105.67|12105.67|12105.67|12105.67|12105.67|0
1631786180000|2021-09-16 09:56:20|12106.74|12106.74|12107.09|12107.09|12107.09|12107.09|12106.74|12106.74|0
1631786190000|2021-09-16 09:56:30|12107.04|12107.04|12107.14|12107.14|12107.25|12107.25|12106.9|12106.9|0
1631786210000|2021-09-16 09:56:50|12107.96|12107.96|12107.55|12107.55|12107.96|12107.96|12107.55|12107.55|0
1631786220000|2021-09-16 09:57:00|12107.76|12107.76|12107.98|12107.98|12108.2|12108.2|12107.76|12107.76|0
1631786230000|2021-09-16 09:57:10|12108.59|12108.59|12107.98|12107.98|12108.59|12108.59|12107.98|12107.98|0
1631786240000|2021-09-16 09:57:20|12109.21|12109.21|12109.82|12109.82|12109.82|12109.82|12109.21|12109.21|0
1631786250000|2021-09-16 09:57:30|12110.68|12110.68|12111.29|12111.29|12111.29|12111.29|12110.58|12110.58|0
1631786280000|2021-09-16 09:58:00|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|12113.3|0
1631786290000|2021-09-16 09:58:10|12113.52|12113.52|12116.27|12116.27|12116.27|12116.27|12113.52|12113.52|0
1631786300000|2021-09-16 09:58:20|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|12116.71|0
1631786310000|2021-09-16 09:58:30|12116.92|12116.92|12117.19|12117.19|12117.19|12117.19|12116.92|12116.92|0
1631786350000|2021-09-16 09:59:10|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|12118.42|0
1631786360000|2021-09-16 09:59:20|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|12117.19|0
1631786370000|2021-09-16 09:59:30|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|12116.75|0
1631786380000|2021-09-16 09:59:40|12116.47|12116.47|12116.32|12116.32|12116.47|12116.47|12116.32|12116.32|0
1631786400000|2021-09-16 10:00:00|12113.86|12113.86|12113.86|12113.86|12113.86|12113.86|12113.86|12113.86|0
1631786410000|2021-09-16 10:00:10|12113.59|12113.59|12113.59|12113.59|12113.59|12113.59|12113.59|12113.59|0
1631786420000|2021-09-16 10:00:20|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|0
1631786430000|2021-09-16 10:00:30|12113.49|12113.49|12113.63|12113.63|12113.63|12113.63|12113.49|12113.49|0
1631786450000|2021-09-16 10:00:50|12113.8|12113.8|12114.02|12114.02|12114.02|12114.02|12113.8|12113.8|0
1631786460000|2021-09-16 10:01:00|12113.61|12113.61|12114.02|12114.02|12114.02|12114.02|12113.61|12113.61|0
1631786470000|2021-09-16 10:01:10|12114.23|12114.23|12114.23|12114.23|12114.23|12114.23|12114.23|12114.23|0
1631786510000|2021-09-16 10:01:50|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|12114.75|0
1631786540000|2021-09-16 10:02:20|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|12114.34|0
1631786550000|2021-09-16 10:02:30|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|12113.8|0
1631786560000|2021-09-16 10:02:40|12115.81|12115.81|12113.8|12113.8|12115.81|12115.81|12113.8|12113.8|0
1631786570000|2021-09-16 10:02:50|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|12114.02|0
1631786600000|2021-09-16 10:03:20|12113.31|12113.31|12111.95|12111.95|12113.31|12113.31|12111.95|12111.95|0
1631786620000|2021-09-16 10:03:40|12112.3|12112.3|12115.07|12115.07|12115.07|12115.07|12112.3|12112.3|0
1631786630000|2021-09-16 10:03:50|12115.59|12115.59|12115.59|12115.59|12115.59|12115.59|12115.59|12115.59|0
1631786650000|2021-09-16 10:04:10|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|12115.42|0
1631786660000|2021-09-16 10:04:20|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|12117.88|0
1631786690000|2021-09-16 10:04:50|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|12118.15|0
1631786700000|2021-09-16 10:05:00|12117.33|12117.33|12117.33|12117.33|12117.33|12117.33|12117.33|12117.33|0
1631786720000|2021-09-16 10:05:20|12118.56|12118.56|12118.97|12118.97|12118.97|12118.97|12118.56|12118.56|0
1631786730000|2021-09-16 10:05:30|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|12119.68|0
1631786760000|2021-09-16 10:06:00|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|12120.08|0
1631786790000|2021-09-16 10:06:30|12120.44|12120.44|12121.67|12121.67|12121.67|12121.67|12120.44|12120.44|0
1631786820000|2021-09-16 10:07:00|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|0
1631786860000|2021-09-16 10:07:40|12122.84|12122.84|12123.06|12123.06|12123.06|12123.06|12122.84|12122.84|0
1631786870000|2021-09-16 10:07:50|12123.18|12123.18|12123.28|12123.28|12123.28|12123.28|12123.06|12123.06|0
1631786880000|2021-09-16 10:08:00|12124.28|12124.28|12124.28|12124.28|12124.28|12124.28|12124.28|12124.28|0
1631786910000|2021-09-16 10:08:30|12124.2|12124.2|12124.04|12124.04|12124.2|12124.2|12124.04|12124.04|0
1631786940000|2021-09-16 10:09:00|12123.83|12123.83|12124.08|12124.08|12124.08|12124.08|12123.83|12123.83|0
1631786970000|2021-09-16 10:09:30|12123.86|12123.86|12123.7|12123.7|12123.86|12123.86|12123.7|12123.7|0
1631787010000|2021-09-16 10:10:10|12123.61|12123.61|12123.26|12123.26|12123.61|12123.61|12123.26|12123.26|0
1631787030000|2021-09-16 10:10:30|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|12123.05|0
1631787040000|2021-09-16 10:10:40|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|12123.26|0
1631787050000|2021-09-16 10:10:50|12122.61|12122.61|12122.78|12122.78|12122.78|12122.78|12122.61|12122.61|0
1631787070000|2021-09-16 10:11:10|12122.7|12122.7|12123.93|12123.93|12123.93|12123.93|12122.7|12122.7|0
1631787110000|2021-09-16 10:11:50|12123.41|12123.41|12122.9|12122.9|12123.41|12123.41|12122.9|12122.9|0
1631787140000|2021-09-16 10:12:20|12124.13|12124.13|12125.76|12125.76|12125.76|12125.76|12124.13|12124.13|0
1631787150000|2021-09-16 10:12:30|12128.78|12128.78|12128.78|12128.78|12128.78|12128.78|12128.78|12128.78|0
1631787160000|2021-09-16 10:12:40|12129.19|12129.19|12130|12130|12130|12130|12129.19|12129.19|0
1631787180000|2021-09-16 10:13:00|12131.23|12131.23|12131.34|12131.34|12131.34|12131.34|12131.23|12131.23|0
1631787200000|2021-09-16 10:13:20|12132.58|12132.58|12130.56|12130.56|12132.58|12132.58|12130.56|12130.56|0
1631787240000|2021-09-16 10:14:00|12129.33|12129.33|12125.44|12125.44|12129.33|12129.33|12125.44|12125.44|0
1631787250000|2021-09-16 10:14:10|12126.87|12126.87|12126.55|12126.55|12126.87|12126.87|12126.47|12126.47|0
1631787260000|2021-09-16 10:14:20|12126.38|12126.38|12126.38|12126.38|12126.38|12126.38|12126.38|12126.38|0
1631787270000|2021-09-16 10:14:30|12128.84|12128.84|12128.84|12128.84|12128.84|12128.84|12128.84|12128.84|0
1631787310000|2021-09-16 10:15:10|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|12128.14|0
1631787320000|2021-09-16 10:15:20|12128.41|12128.41|12130.34|12130.34|12130.34|12130.34|12128.41|12128.41|0
1631787330000|2021-09-16 10:15:30|12131.34|12131.34|12131.34|12131.34|12131.34|12131.34|12131.34|12131.34|0
1631787340000|2021-09-16 10:15:40|12131.56|12131.56|12131.56|12131.56|12131.56|12131.56|12131.56|12131.56|0
1631787370000|2021-09-16 10:16:10|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|0
1631787390000|2021-09-16 10:16:30|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|0
1631787440000|2021-09-16 10:17:20|12129.66|12129.66|12129.21|12129.21|12129.66|12129.66|12129.21|12129.21|0
1631787450000|2021-09-16 10:17:30|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|12128.8|0
1631787460000|2021-09-16 10:17:40|12127.73|12127.73|12127.28|12127.28|12127.73|12127.73|12127.28|12127.28|0
1631787470000|2021-09-16 10:17:50|12126.92|12126.92|12124.56|12124.56|12126.92|12126.92|12124.56|12124.56|0
1631787500000|2021-09-16 10:18:20|12124.91|12124.91|12125.32|12125.32|12125.32|12125.32|12124.91|12124.91|0
1631787510000|2021-09-16 10:18:30|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|12125.67|0
1631787520000|2021-09-16 10:18:40|12125.89|12125.89|12126.21|12126.21|12126.21|12126.21|12125.89|12125.89|0
1631787580000|2021-09-16 10:19:40|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|12125.99|0
1631787590000|2021-09-16 10:19:50|12127.22|12127.22|12127.39|12127.39|12127.39|12127.39|12127.22|12127.22|0
1631787600000|2021-09-16 10:20:00|12127.23|12127.23|12126.65|12126.65|12127.23|12127.23|12126.65|12126.65|0
1631787710000|2021-09-16 10:21:50|12125.65|12125.65|12125.65|12125.65|12125.65|12125.65|12125.65|12125.65|0
1631787740000|2021-09-16 10:22:20|12125.29|12125.29|12124.18|12124.18|12125.29|12125.29|12124.18|12124.18|0
1631787750000|2021-09-16 10:22:30|12124.02|12124.02|12124.51|12124.51|12124.51|12124.51|12124.02|12124.02|0
1631787760000|2021-09-16 10:22:40|12124.66|12124.66|12124.77|12124.77|12124.77|12124.77|12124.49|12124.49|0
1631787780000|2021-09-16 10:23:00|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|12123.77|0
1631787790000|2021-09-16 10:23:10|12123.99|12123.99|12123.99|12123.99|12123.99|12123.99|12123.99|12123.99|0
1631787810000|2021-09-16 10:23:30|12123.75|12123.75|12123.99|12123.99|12123.99|12123.99|12123.75|12123.75|0
1631787840000|2021-09-16 10:24:00|12124.52|12124.52|12125.52|12125.52|12125.52|12125.52|12124.52|12124.52|0
1631787880000|2021-09-16 10:24:40|12125.64|12125.64|12125.52|12125.52|12125.64|12125.64|12125.52|12125.52|0
1631787900000|2021-09-16 10:25:00|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|12125.45|0
1631787920000|2021-09-16 10:25:20|12125.23|12125.23|12126.24|12126.24|12126.24|12126.24|12125.23|12125.23|0
1631787930000|2021-09-16 10:25:30|12126.75|12126.75|12126.42|12126.42|12126.75|12126.75|12126.42|12126.42|0
1631787940000|2021-09-16 10:25:40|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|12126.18|0
1631787990000|2021-09-16 10:26:30|12127.25|12127.25|12127.25|12127.25|12127.25|12127.25|12127.25|12127.25|0
1631788000000|2021-09-16 10:26:40|12127.01|12127.01|12127.01|12127.01|12127.01|12127.01|12127.01|12127.01|0
1631788010000|2021-09-16 10:26:50|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|12126.6|0
1631788020000|2021-09-16 10:27:00|12126.81|12126.81|12127.03|12127.03|12127.03|12127.03|12126.81|12126.81|0
1631788030000|2021-09-16 10:27:10|12126.81|12126.81|12126.81|12126.81|12126.81|12126.81|12126.81|12126.81|0
1631788060000|2021-09-16 10:27:40|12128.04|12128.04|12128.04|12128.04|12128.04|12128.04|12128.04|12128.04|0
1631788090000|2021-09-16 10:28:10|12127.83|12127.83|12127.73|12127.73|12127.84|12127.84|12127.67|12127.67|0
1631788110000|2021-09-16 10:28:30|12128|12128|12128|12128|12128|12128|12128|12128|0
1631788120000|2021-09-16 10:28:40|12128.41|12128.41|12128.24|12128.24|12128.41|12128.41|12128.24|12128.24|0
1631788210000|2021-09-16 10:30:10|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|12128.47|0
1631788220000|2021-09-16 10:30:20|12128.83|12128.83|12128.83|12128.83|12129.83|12129.83|12128.83|12128.83|0
1631788240000|2021-09-16 10:30:40|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|12128.97|0
1631788250000|2021-09-16 10:30:50|12127.97|12127.97|12128.02|12128.02|12128.02|12128.02|12127.61|12127.61|0
1631788270000|2021-09-16 10:31:10|12127.85|12127.85|12127.85|12127.85|12127.85|12127.85|12127.85|12127.85|0
1631788280000|2021-09-16 10:31:20|12126.62|12126.62|12124.17|12124.17|12126.62|12126.62|12124.17|12124.17|0
1631788290000|2021-09-16 10:31:30|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|12124.39|0
1631788310000|2021-09-16 10:31:50|12124.74|12124.74|12123.46|12123.46|12124.74|12124.74|12123.33|12123.33|0
1631788320000|2021-09-16 10:32:00|12122.65|12122.65|12122.29|12122.29|12122.65|12122.65|12122.29|12122.29|0
1631788340000|2021-09-16 10:32:20|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|12121.29|0
1631788350000|2021-09-16 10:32:30|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|12121.5|0
1631788400000|2021-09-16 10:33:20|12120.68|12120.68|12120.68|12120.68|12120.68|12120.68|12120.68|12120.68|0
1631788430000|2021-09-16 10:33:50|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|12120.47|0
1631788450000|2021-09-16 10:34:10|12120.73|12120.73|12120.79|12120.79|12120.79|12120.79|12120.73|12120.73|0
1631788480000|2021-09-16 10:34:40|12119.55|12119.55|12119.55|12119.55|12119.55|12119.55|12119.55|12119.55|0
1631788500000|2021-09-16 10:35:00|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|12119.96|0
1631788510000|2021-09-16 10:35:10|12120.97|12120.97|12120.97|12120.97|12120.97|12120.97|12120.97|12120.97|0
1631788520000|2021-09-16 10:35:20|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|12120.15|0
1631788550000|2021-09-16 10:35:50|12121.16|12121.16|12121.16|12121.16|12121.16|12121.16|12121.16|12121.16|0
1631788600000|2021-09-16 10:36:40|12120.75|12120.75|12120.96|12120.96|12120.96|12120.96|12120.75|12120.75|0
1631788630000|2021-09-16 10:37:10|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|0
1631788640000|2021-09-16 10:37:20|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|12119.79|0
1631788680000|2021-09-16 10:38:00|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|0
1631788700000|2021-09-16 10:38:20|12120.01|12120.01|12120.01|12120.01|12120.01|12120.01|12120.01|12120.01|0
1631788710000|2021-09-16 10:38:30|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|0
1631788770000|2021-09-16 10:39:30|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1631788800000|2021-09-16 10:40:00|12120.48|12120.48|12120.48|12120.48|12120.48|12120.48|12120.48|12120.48|0
1631788810000|2021-09-16 10:40:10|12119.25|12119.25|12119.01|12119.01|12119.25|12119.25|12119.01|12119.01|0
1631788840000|2021-09-16 10:40:40|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|12119.17|0
1631788860000|2021-09-16 10:41:00|12118.16|12118.16|12116.89|12116.89|12118.16|12118.16|12116.89|12116.89|0
1631788900000|2021-09-16 10:41:40|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|12117.89|0
1631788920000|2021-09-16 10:42:00|12118.08|12118.08|12118.08|12118.08|12118.08|12118.08|12118.08|12118.08|0
1631788940000|2021-09-16 10:42:20|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|12117.07|0
1631788960000|2021-09-16 10:42:40|12118.3|12118.3|12118.3|12118.3|12118.3|12118.3|12118.3|12118.3|0
1631788970000|2021-09-16 10:42:50|12118.19|12118.19|12118.16|12118.16|12118.19|12118.19|12118.08|12118.08|0
1631788990000|2021-09-16 10:43:10|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|0
1631789080000|2021-09-16 10:44:40|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|12117.67|0
1631789090000|2021-09-16 10:44:50|12117.92|12117.92|12117.92|12117.92|12117.92|12117.92|12117.92|12117.92|0
1631789100000|2021-09-16 10:45:00|12118.28|12118.28|12117.97|12117.97|12118.28|12118.28|12117.97|12117.97|0
1631789110000|2021-09-16 10:45:10|12118.45|12118.45|12117.88|12117.88|12118.45|12118.45|12117.88|12117.88|0
1631789150000|2021-09-16 10:45:50|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|12117.75|0
1631789180000|2021-09-16 10:46:20|12118.16|12118.16|12118.16|12118.16|12118.16|12118.16|12118.16|12118.16|0
1631789190000|2021-09-16 10:46:30|12118.52|12118.52|12118.35|12118.35|12118.52|12118.52|12118.35|12118.35|0
1631789210000|2021-09-16 10:46:50|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|12118.13|0
1631789230000|2021-09-16 10:47:10|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|12117.86|0
1631789240000|2021-09-16 10:47:20|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|12118.03|0
1631789250000|2021-09-16 10:47:30|12116.81|12116.81|12116.4|12116.4|12116.81|12116.81|12116.4|12116.4|0
1631789270000|2021-09-16 10:47:50|12116.81|12116.81|12117.22|12117.22|12117.22|12117.22|12116.81|12116.81|0
1631789290000|2021-09-16 10:48:10|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|12115.98|0
1631789330000|2021-09-16 10:48:50|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|12115.58|0
1631789340000|2021-09-16 10:49:00|12114.54|12114.54|12114.54|12114.54|12114.54|12114.54|12114.54|12114.54|0
1631789380000|2021-09-16 10:49:40|12114.37|12114.37|12114.37|12114.37|12114.37|12114.37|12114.37|12114.37|0
1631789390000|2021-09-16 10:49:50|12113.14|12113.14|12113.14|12113.14|12113.14|12113.14|12113.14|12113.14|0
1631789410000|2021-09-16 10:50:10|12112.79|12112.79|12113.12|12113.12|12113.12|12113.12|12112.79|12112.79|0
1631789420000|2021-09-16 10:50:20|12112.85|12112.85|12112.85|12112.85|12112.85|12112.85|12112.85|12112.85|0
1631789440000|2021-09-16 10:50:40|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|12112.42|0
1631789470000|2021-09-16 10:51:10|12112.62|12112.62|12112.83|12112.83|12112.83|12112.83|12112.62|12112.62|0
1631789510000|2021-09-16 10:51:50|12112.66|12112.66|12111.65|12111.65|12112.66|12112.66|12111.65|12111.65|0
1631789530000|2021-09-16 10:52:10|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|12111.44|0
1631789540000|2021-09-16 10:52:20|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|12110.43|0
1631789580000|2021-09-16 10:53:00|12110.19|12110.19|12109.92|12109.92|12110.19|12110.19|12109.92|12109.92|0
1631789600000|2021-09-16 10:53:20|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|12110.14|0
1631789620000|2021-09-16 10:53:40|12108.73|12108.73|12108.73|12108.73|12108.73|12108.73|12108.73|12108.73|0
1631789630000|2021-09-16 10:53:50|12108.37|12108.37|12108.37|12108.37|12108.37|12108.37|12108.37|12108.37|0
1631789640000|2021-09-16 10:54:00|12108.59|12108.59|12107.89|12107.89|12108.59|12108.59|12107.89|12107.89|0
1631789670000|2021-09-16 10:54:30|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|12108.9|0
1631789690000|2021-09-16 10:54:50|12110.13|12110.13|12110.13|12110.13|12110.13|12110.13|12110.13|12110.13|0
1631789700000|2021-09-16 10:55:00|12111.13|12111.13|12111.08|12111.08|12111.13|12111.13|12111.08|12111.08|0
1631789710000|2021-09-16 10:55:10|12111.24|12111.24|12111.1|12111.1|12111.32|12111.32|12111.1|12111.1|0
1631789720000|2021-09-16 10:55:20|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|12111.31|0
1631789730000|2021-09-16 10:55:30|12111.1|12111.1|12111.1|12111.1|12111.1|12111.1|12111.1|12111.1|0
1631789750000|2021-09-16 10:55:50|12111.27|12111.27|12111.41|12111.41|12111.41|12111.41|12111.27|12111.27|0
1631789780000|2021-09-16 10:56:20|12111.75|12111.75|12112.46|12112.46|12112.46|12112.46|12111.75|12111.75|0
1631789800000|2021-09-16 10:56:40|12112.68|12112.68|12112.68|12112.68|12112.68|12112.68|12112.68|12112.68|0
1631789810000|2021-09-16 10:56:50|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|12112.88|0
1631789830000|2021-09-16 10:57:10|12113.12|12113.12|12113.36|12113.36|12113.36|12113.36|12113.12|12113.12|0
1631789840000|2021-09-16 10:57:20|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|12113.77|0
1631789860000|2021-09-16 10:57:40|12115|12115|12115|12115|12115|12115|12115|12115|0
1631789870000|2021-09-16 10:57:50|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|12114.77|0
1631789880000|2021-09-16 10:58:00|12114.41|12114.41|12115.45|12115.45|12115.45|12115.45|12114.41|12114.41|0
1631789920000|2021-09-16 10:58:40|12115.62|12115.62|12115.62|12115.62|12115.62|12115.62|12115.62|12115.62|0
1631789940000|2021-09-16 10:59:00|12115.88|12115.88|12115.88|12115.88|12115.88|12115.88|12115.88|12115.88|0
1631789980000|2021-09-16 10:59:40|12116.89|12116.89|12116.89|12116.89|12116.89|12116.89|12116.89|12116.89|0
1631789990000|2021-09-16 10:59:50|12117.13|12117.13|12117.66|12117.66|12117.66|12117.66|12117.13|12117.13|0
1631790000000|2021-09-16 11:00:00|12118.07|12118.07|12118.1|12118.1|12118.25|12118.25|12118.07|12118.07|0
1631790010000|2021-09-16 11:00:10|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|12119.1|0
1631790030000|2021-09-16 11:00:30|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|12118.89|0
1631790070000|2021-09-16 11:01:10|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|12118.62|0
1631790120000|2021-09-16 11:02:00|12119.33|12119.33|12119.41|12119.41|12119.41|12119.41|12119.33|12119.33|0
1631790150000|2021-09-16 11:02:30|12119.05|12119.05|12118.05|12118.05|12119.05|12119.05|12118.05|12118.05|0
1631790180000|2021-09-16 11:03:00|12117.51|12117.51|12117.3|12117.3|12117.51|12117.51|12117.3|12117.3|0
1631790220000|2021-09-16 11:03:40|12118.53|12118.53|12118.53|12118.53|12118.53|12118.53|12118.53|12118.53|0
1631790240000|2021-09-16 11:04:00|12118.61|12118.61|12118.53|12118.53|12118.61|12118.61|12118.53|12118.53|0
1631790270000|2021-09-16 11:04:30|12118.01|12118.01|12119.02|12119.02|12119.02|12119.02|12118.01|12118.01|0
1631790310000|2021-09-16 11:05:10|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|12119.09|0
1631790320000|2021-09-16 11:05:20|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|12119.43|0
1631790330000|2021-09-16 11:05:30|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|12120.44|0
1631790400000|2021-09-16 11:06:40|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|12120.79|0
1631790470000|2021-09-16 11:07:50|12121.01|12121.01|12121.01|12121.01|12121.01|12121.01|12121.01|12121.01|0
1631790480000|2021-09-16 11:08:00|12121.25|12121.25|12121.38|12121.38|12121.49|12121.49|12121.25|12121.25|0
1631790490000|2021-09-16 11:08:10|12121.21|12121.21|12121.42|12121.42|12121.42|12121.42|12121.21|12121.21|0
1631790500000|2021-09-16 11:08:20|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|12121.19|0
1631790510000|2021-09-16 11:08:30|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|12121.02|0
1631790520000|2021-09-16 11:08:40|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|12120.61|0
1631790540000|2021-09-16 11:09:00|12119.38|12119.38|12120.61|12120.61|12120.61|12120.61|12119.38|12119.38|0
1631790560000|2021-09-16 11:09:20|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|12119.6|0
1631790600000|2021-09-16 11:10:00|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|12120.83|0
1631790610000|2021-09-16 11:10:10|12120.91|12120.91|12120.91|12120.91|12120.91|12120.91|12120.91|12120.91|0
1631790710000|2021-09-16 11:11:50|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|12121.92|0
1631790720000|2021-09-16 11:12:00|12122.03|12122.03|12122.27|12122.27|12122.27|12122.27|12122.03|12122.03|0
1631790730000|2021-09-16 11:12:10|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|12122.32|0
1631790750000|2021-09-16 11:12:30|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|0
1631790760000|2021-09-16 11:12:40|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|0
1631790770000|2021-09-16 11:12:50|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|0
1631790790000|2021-09-16 11:13:10|12122|12122|12122.66|12122.66|12122.66|12122.66|12122|12122|0
1631790800000|2021-09-16 11:13:20|12122.44|12122.44|12122.44|12122.44|12122.44|12122.44|12122.44|12122.44|0
1631790810000|2021-09-16 11:13:30|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|0
1631790820000|2021-09-16 11:13:40|12121.85|12121.85|12121.85|12121.85|12121.85|12121.85|12121.85|12121.85|0
1631790890000|2021-09-16 11:14:50|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|0
1631790900000|2021-09-16 11:15:00|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|12122.98|0
1631790920000|2021-09-16 11:15:20|12124.21|12124.21|12124.21|12124.21|12124.21|12124.21|12124.21|12124.21|0
1631790960000|2021-09-16 11:16:00|12125.44|12125.44|12125.85|12125.85|12125.85|12125.85|12125.44|12125.44|0
1631790980000|2021-09-16 11:16:20|12126.2|12126.2|12128.21|12128.21|12128.21|12128.21|12126.2|12126.2|0
1631790990000|2021-09-16 11:16:30|12129.44|12129.44|12129.44|12129.44|12129.44|12129.44|12129.44|12129.44|0
1631791000000|2021-09-16 11:16:40|12129.6|12129.6|12130.42|12130.42|12130.42|12130.42|12129.6|12129.6|0
1631791010000|2021-09-16 11:16:50|12130.77|12130.77|12130.94|12130.94|12130.94|12130.94|12130.77|12130.77|0
1631791020000|2021-09-16 11:17:00|12129.71|12129.71|12130.05|12130.05|12130.05|12130.05|12129.71|12129.71|0
1631791030000|2021-09-16 11:17:10|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|12128.82|0
1631791050000|2021-09-16 11:17:30|12128.77|12128.77|12128.11|12128.11|12128.77|12128.77|12128.11|12128.11|0
1631791060000|2021-09-16 11:17:40|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|12129.12|0
1631791070000|2021-09-16 11:17:50|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|12129.29|0
1631791080000|2021-09-16 11:18:00|12129.66|12129.66|12129.66|12129.66|12129.66|12129.66|12129.66|12129.66|0
1631791100000|2021-09-16 11:18:20|12129.65|12129.65|12130.04|12130.04|12130.04|12130.04|12129.65|12129.65|0
1631791110000|2021-09-16 11:18:30|12130.17|12130.17|12130.17|12130.17|12130.17|12130.17|12130.17|12130.17|0
1631791130000|2021-09-16 11:18:50|12130.34|12130.34|12130.34|12130.34|12130.34|12130.34|12130.34|12130.34|0
1631791140000|2021-09-16 11:19:00|12130.56|12130.56|12128.31|12128.31|12130.77|12130.77|12128.31|12128.31|0
1631791150000|2021-09-16 11:19:10|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|12127.31|0
1631791160000|2021-09-16 11:19:20|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|0
1631791170000|2021-09-16 11:19:30|12128.67|12128.67|12128.31|12128.31|12128.67|12128.67|12128.31|12128.31|0
1631791220000|2021-09-16 11:20:20|12127.9|12127.9|12127.9|12127.9|12127.9|12127.9|12127.09|12127.09|0
1631791230000|2021-09-16 11:20:30|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|0
1631791240000|2021-09-16 11:20:40|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|12129.32|0
1631791310000|2021-09-16 11:21:50|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|12130.03|0
1631791360000|2021-09-16 11:22:40|12129.67|12129.67|12129.67|12129.67|12129.67|12129.67|12129.67|12129.67|0
1631791380000|2021-09-16 11:23:00|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|12129.26|0
1631791400000|2021-09-16 11:23:20|12128.91|12128.91|12128.91|12128.91|12128.91|12128.91|12128.91|12128.91|0
1631791410000|2021-09-16 11:23:30|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|0
1631791430000|2021-09-16 11:23:50|12128.26|12128.26|12124.71|12124.71|12128.26|12128.26|12124.71|12124.71|0
1631791440000|2021-09-16 11:24:00|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|12124.49|0
1631791490000|2021-09-16 11:24:50|12123.98|12123.98|12123.98|12123.98|12123.98|12123.98|12123.98|12123.98|0
1631791500000|2021-09-16 11:25:00|12123.46|12123.46|12123.25|12123.25|12123.46|12123.46|12123.25|12123.25|0
1631791510000|2021-09-16 11:25:10|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|12123.03|0
1631791550000|2021-09-16 11:25:50|12122.93|12122.93|12122.93|12122.93|12122.93|12122.93|12122.93|12122.93|0
1631791600000|2021-09-16 11:26:40|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|12123.1|0
1631791610000|2021-09-16 11:26:50|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|12123.36|0
1631791630000|2021-09-16 11:27:10|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|0
1631791660000|2021-09-16 11:27:40|12122.67|12122.67|12122.67|12122.67|12122.67|12122.67|12122.67|12122.67|0
1631791670000|2021-09-16 11:27:50|12122.52|12122.52|12122.41|12122.41|12122.54|12122.54|12122.41|12122.41|0
1631791680000|2021-09-16 11:28:00|12122.33|12122.33|12121.86|12121.86|12122.33|12122.33|12121.86|12121.86|0
1631791690000|2021-09-16 11:28:10|12121.84|12121.84|12121.89|12121.89|12121.89|12121.89|12121.84|12121.84|0
1631791700000|2021-09-16 11:28:20|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|12122.13|0
1631791710000|2021-09-16 11:28:30|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|12122.65|0
1631791720000|2021-09-16 11:28:40|12122.49|12122.49|12122.49|12122.49|12122.49|12122.49|12122.49|12122.49|0
1631791760000|2021-09-16 11:29:20|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|12122.08|0
1631791780000|2021-09-16 11:29:40|12122.12|12122.12|12122.23|12122.23|12122.23|12122.23|12122.12|12122.12|0
1631791800000|2021-09-16 11:30:00|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|12122.75|0
1631791810000|2021-09-16 11:30:10|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|0
1631791820000|2021-09-16 11:30:20|12122.56|12122.56|12123.56|12123.56|12123.56|12123.56|12122.56|12122.56|0
1631791830000|2021-09-16 11:30:30|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|12123.13|0
1631791850000|2021-09-16 11:30:50|12122.96|12122.96|12123.32|12123.32|12123.37|12123.37|12122.96|12122.96|0
1631791860000|2021-09-16 11:31:00|12123.67|12123.67|12123.32|12123.32|12123.67|12123.67|12123.32|12123.32|0
1631791870000|2021-09-16 11:31:10|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|0
1631791890000|2021-09-16 11:31:30|12122.98|12122.98|12122.81|12122.81|12122.98|12122.98|12122.81|12122.81|0
1631791900000|2021-09-16 11:31:40|12123.22|12123.22|12123.57|12123.57|12123.62|12123.62|12123.22|12123.22|0
1631791910000|2021-09-16 11:31:50|12123.33|12123.33|12123.16|12123.16|12123.33|12123.33|12123.08|12123.08|0
1631791920000|2021-09-16 11:32:00|12123.24|12123.24|12122.97|12122.97|12123.48|12123.48|12122.97|12122.97|0
1631791930000|2021-09-16 11:32:10|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|12122.8|0
1631791980000|2021-09-16 11:33:00|12124.03|12124.03|12124.16|12124.16|12124.16|12124.16|12124.03|12124.03|0
1631792040000|2021-09-16 11:34:00|12124.4|12124.4|12124.4|12124.4|12124.4|12124.4|12124.4|12124.4|0
1631792050000|2021-09-16 11:34:10|12123.17|12123.17|12123.17|12123.17|12123.17|12123.17|12123.17|12123.17|0
1631792060000|2021-09-16 11:34:20|12123.38|12123.38|12123.6|12123.6|12123.6|12123.6|12123.38|12123.38|0
1631792100000|2021-09-16 11:35:00|12123.38|12123.38|12122.76|12122.76|12123.38|12123.38|12122.76|12122.76|0
1631792130000|2021-09-16 11:35:30|12122.32|12122.32|12121.89|12121.89|12122.32|12122.32|12121.89|12121.89|0
1631792140000|2021-09-16 11:35:40|12122.33|12122.33|12122.54|12122.54|12122.54|12122.54|12122.33|12122.33|0
1631792150000|2021-09-16 11:35:50|12123.55|12123.55|12123.55|12123.55|12123.55|12123.55|12123.55|12123.55|0
1631792200000|2021-09-16 11:36:40|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|12122.54|0
1631792250000|2021-09-16 11:37:30|12122.41|12122.41|12121.54|12121.54|12122.41|12122.41|12121.41|12121.41|0
1631792280000|2021-09-16 11:38:00|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|12121.75|0
1631792350000|2021-09-16 11:39:10|12121.04|12121.04|12121.22|12121.22|12121.22|12121.22|12120.91|12120.91|0
1631792360000|2021-09-16 11:39:20|12121|12121|12121|12121|12121|12121|12121|12121|0
1631792390000|2021-09-16 11:39:50|12121.24|12121.24|12121.24|12121.24|12121.24|12121.24|12121.24|12121.24|0
1631792400000|2021-09-16 11:40:00|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|12121.48|0
1631792430000|2021-09-16 11:40:30|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|0
1631792440000|2021-09-16 11:40:40|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|12122.2|0
1631792450000|2021-09-16 11:40:50|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|12121.96|0
1631792460000|2021-09-16 11:41:00|12122.32|12122.32|12122.53|12122.53|12122.53|12122.53|12122.32|12122.32|0
1631792470000|2021-09-16 11:41:10|12122.58|12122.58|12123.6|12123.6|12123.6|12123.6|12122.58|12122.58|0
1631792530000|2021-09-16 11:42:10|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|12124.83|0
1631792540000|2021-09-16 11:42:20|12123.86|12123.86|12123.86|12123.86|12123.86|12123.86|12123.86|12123.86|0
1631792560000|2021-09-16 11:42:40|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|12124.27|0
1631792570000|2021-09-16 11:42:50|12125.24|12125.24|12124.37|12124.37|12125.24|12125.24|12124.37|12124.37|0
1631792580000|2021-09-16 11:43:00|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|12124.23|0
1631792590000|2021-09-16 11:43:10|12124.5|12124.5|12124.5|12124.5|12124.76|12124.76|12124.5|12124.5|0
1631792600000|2021-09-16 11:43:20|12124.28|12124.28|12125.5|12125.5|12125.5|12125.5|12123.49|12123.49|0
1631792620000|2021-09-16 11:43:40|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|12125.24|0
1631792630000|2021-09-16 11:43:50|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|12125.95|0
1631792640000|2021-09-16 11:44:00|12126.3|12126.3|12126.3|12126.3|12126.3|12126.3|12126.3|12126.3|0
1631792650000|2021-09-16 11:44:10|12126.66|12126.66|12126.66|12126.66|12126.66|12126.66|12126.66|12126.66|0
1631792660000|2021-09-16 11:44:20|12127.62|12127.62|12127.62|12127.62|12127.62|12127.62|12127.62|12127.62|0
1631792670000|2021-09-16 11:44:30|12128.03|12128.03|12128.43|12128.43|12128.43|12128.43|12128.03|12128.03|0
1631792680000|2021-09-16 11:44:40|12129.44|12129.44|12129.49|12129.49|12129.49|12129.49|12129.44|12129.44|0
1631792700000|2021-09-16 11:45:00|12129.27|12129.27|12129.84|12129.84|12129.84|12129.84|12129.27|12129.27|0
1631792720000|2021-09-16 11:45:20|12129.43|12129.43|12128.99|12128.99|12129.43|12129.43|12128.99|12128.99|0
1631792750000|2021-09-16 11:45:50|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|12129.07|0
1631792760000|2021-09-16 11:46:00|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|0
1631792820000|2021-09-16 11:47:00|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|12128.5|0
1631792830000|2021-09-16 11:47:10|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|12128.16|0
1631792860000|2021-09-16 11:47:40|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|12128.21|0
1631792930000|2021-09-16 11:48:50|12128.13|12128.13|12128.13|12128.13|12128.13|12128.13|12128.13|12128.13|0
1631792960000|2021-09-16 11:49:20|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|12128.19|0
1631792980000|2021-09-16 11:49:40|12128.37|12128.37|12128.37|12128.37|12128.37|12128.37|12128.37|12128.37|0
1631792990000|2021-09-16 11:49:50|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|0
1631793010000|2021-09-16 11:50:10|12128.47|12128.47|12128.23|12128.23|12128.47|12128.47|12128.08|12128.08|0
1631793020000|2021-09-16 11:50:20|12128.44|12128.44|12128.3|12128.3|12128.44|12128.44|12128.3|12128.3|0
1631793040000|2021-09-16 11:50:40|12127.94|12127.94|12127.94|12127.94|12127.94|12127.94|12127.94|12127.94|0
1631793050000|2021-09-16 11:50:50|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|12128.3|0
1631793060000|2021-09-16 11:51:00|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|0
1631793090000|2021-09-16 11:51:30|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|12128.02|0
1631793130000|2021-09-16 11:52:10|12127.81|12127.81|12127.38|12127.38|12127.81|12127.81|12127.38|12127.38|0
1631793160000|2021-09-16 11:52:40|12127.78|12127.78|12129.01|12129.01|12129.01|12129.01|12127.78|12127.78|0
1631793170000|2021-09-16 11:52:50|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|12129.37|0
1631793180000|2021-09-16 11:53:00|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|12129.13|0
1631793210000|2021-09-16 11:53:30|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|0
1631793230000|2021-09-16 11:53:50|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|12128.52|0
1631793240000|2021-09-16 11:54:00|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|12128.31|0
1631793260000|2021-09-16 11:54:20|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|12128.72|0
1631793270000|2021-09-16 11:54:30|12128.51|12128.51|12128.29|12128.29|12128.51|12128.51|12128.29|12128.29|0
1631793280000|2021-09-16 11:54:40|12127.95|12127.95|12127.95|12127.95|12127.95|12127.95|12127.95|12127.95|0
1631793290000|2021-09-16 11:54:50|12127.85|12127.85|12127.49|12127.49|12127.85|12127.85|12127.49|12127.49|0
1631793300000|2021-09-16 11:55:00|12127.3|12127.3|12126.29|12126.29|12127.3|12127.3|12126.07|12126.07|0
1631793310000|2021-09-16 11:55:10|12125.28|12125.28|12126.1|12126.1|12126.51|12126.51|12125.28|12125.28|0
1631793320000|2021-09-16 11:55:20|12126.62|12126.62|12125.97|12125.97|12126.62|12126.62|12125.97|12125.97|0
1631793420000|2021-09-16 11:57:00|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|12125.62|0
1631793460000|2021-09-16 11:57:40|12125.46|12125.46|12125.91|12125.91|12125.91|12125.91|12125.46|12125.46|0
1631793480000|2021-09-16 11:58:00|12125.86|12125.86|12125.86|12125.86|12125.86|12125.86|12125.86|12125.86|0
1631793510000|2021-09-16 11:58:30|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|12125.94|0
1631793540000|2021-09-16 11:59:00|12125.73|12125.73|12125.53|12125.53|12125.73|12125.73|12125.49|12125.49|0
1631793580000|2021-09-16 11:59:40|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|12125.29|0
1631793600000|2021-09-16 12:00:00|12124.81|12124.81|12124.64|12124.64|12124.81|12124.81|12124.64|12124.64|0
1631793610000|2021-09-16 12:00:10|12124.59|12124.59|12123.58|12123.58|12124.59|12124.59|12123.58|12123.58|0
1631793620000|2021-09-16 12:00:20|12123.41|12123.41|12123.41|12123.41|12123.41|12123.41|12123.28|12123.28|0
1631793630000|2021-09-16 12:00:30|12122.18|12122.18|12121.33|12121.33|12122.18|12122.18|12121.33|12121.33|0
1631793640000|2021-09-16 12:00:40|12120.92|12120.92|12120.92|12120.92|12120.92|12120.92|12120.92|12120.92|0
1631793650000|2021-09-16 12:00:50|12121.33|12121.33|12121.33|12121.33|12121.33|12121.33|12121.33|12121.33|0
1631793660000|2021-09-16 12:01:00|12120.98|12120.98|12120.76|12120.76|12120.98|12120.98|12120.76|12120.76|0
1631793670000|2021-09-16 12:01:10|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|12120.54|0
1631793720000|2021-09-16 12:02:00|12120.76|12120.76|12120.76|12120.76|12120.76|12120.76|12120.76|12120.76|0
1631793750000|2021-09-16 12:02:30|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|12120.4|0
1631793760000|2021-09-16 12:02:40|12120.67|12120.67|12121.9|12121.9|12121.9|12121.9|12120.67|12120.67|0
1631793790000|2021-09-16 12:03:10|12119.89|12119.89|12119.24|12119.24|12119.89|12119.89|12119.24|12119.24|0
1631793800000|2021-09-16 12:03:20|12120.25|12120.25|12120.36|12120.36|12120.36|12120.36|12120.13|12120.13|0
1631793810000|2021-09-16 12:03:30|12120.77|12120.77|12120.61|12120.61|12120.77|12120.77|12120.61|12120.61|0
1631793820000|2021-09-16 12:03:40|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1631793880000|2021-09-16 12:04:40|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|12120.7|0
1631793890000|2021-09-16 12:04:50|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|12120.87|0
1631793920000|2021-09-16 12:05:20|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|12118.86|0
1631793950000|2021-09-16 12:05:50|12118.34|12118.34|12117.06|12117.06|12118.34|12118.34|12117.06|12117.06|0
1631793970000|2021-09-16 12:06:10|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|12117.28|0
1631793980000|2021-09-16 12:06:20|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|12117.12|0
1631793990000|2021-09-16 12:06:30|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|12117.04|0
1631794000000|2021-09-16 12:06:40|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|12116.94|0
1631794010000|2021-09-16 12:06:50|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|12117.03|0
1631794050000|2021-09-16 12:07:30|12118.04|12118.04|12118.04|12118.04|12118.04|12118.04|12118.04|12118.04|0
1631794090000|2021-09-16 12:08:10|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|12117.93|0
1631794110000|2021-09-16 12:08:30|12118.2|12118.2|12119.02|12119.02|12119.02|12119.02|12118.2|12118.2|0
1631794120000|2021-09-16 12:08:40|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|12119.07|0
1631794140000|2021-09-16 12:09:00|12118.66|12118.66|12118.66|12118.66|12118.66|12118.66|12118.66|12118.66|0
1631794150000|2021-09-16 12:09:10|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|12119.02|0
1631794180000|2021-09-16 12:09:40|12118.96|12118.96|12119.13|12119.13|12119.13|12119.13|12118.96|12118.96|0
1631794200000|2021-09-16 12:10:00|12120.14|12120.14|12120.31|12120.31|12120.31|12120.31|12120.14|12120.14|0
1631794210000|2021-09-16 12:10:10|12120.72|12120.72|12120.72|12120.72|12120.72|12120.72|12120.72|12120.72|0
1631794220000|2021-09-16 12:10:20|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|12121.13|0
1631794230000|2021-09-16 12:10:30|12121.54|12121.54|12121.54|12121.54|12121.54|12121.54|12121.54|12121.54|0
1631794240000|2021-09-16 12:10:40|12121.32|12121.32|12121.32|12121.32|12121.32|12121.32|12121.32|12121.32|0
1631794290000|2021-09-16 12:11:30|12120.84|12120.84|12120.84|12120.84|12120.84|12120.84|12120.84|12120.84|0
1631794300000|2021-09-16 12:11:40|12121.32|12121.32|12121.11|12121.11|12121.32|12121.32|12121.11|12121.11|0
1631794310000|2021-09-16 12:11:50|12121.28|12121.28|12121.45|12121.45|12121.45|12121.45|12121.28|12121.28|0
1631794320000|2021-09-16 12:12:00|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|12121.28|0
1631794350000|2021-09-16 12:12:30|12121.71|12121.71|12122.14|12122.14|12122.14|12122.14|12121.71|12121.71|0
1631794390000|2021-09-16 12:13:10|12121.93|12121.93|12121.93|12121.93|12121.93|12121.93|12121.93|12121.93|0
1631794410000|2021-09-16 12:13:30|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|12121.52|0
1631794420000|2021-09-16 12:13:40|12121.67|12121.67|12121.62|12121.62|12121.67|12121.67|12121.62|12121.62|0
1631794430000|2021-09-16 12:13:50|12120.61|12120.61|12120.67|12120.67|12120.67|12120.67|12120.4|12120.4|0
1631794460000|2021-09-16 12:14:20|12120.26|12120.26|12118.99|12118.99|12120.26|12120.26|12118.99|12118.99|0
1631794470000|2021-09-16 12:14:30|12118.63|12118.63|12118.9|12118.9|12118.9|12118.9|12118.63|12118.63|0
1631794490000|2021-09-16 12:14:50|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|12119.9|0
1631794500000|2021-09-16 12:15:00|12119.68|12119.68|12119.51|12119.51|12119.68|12119.68|12119.51|12119.51|0
1631794550000|2021-09-16 12:15:50|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|12119.87|0
1631794560000|2021-09-16 12:16:00|12120.68|12120.68|12122.69|12122.69|12122.69|12122.69|12120.68|12120.68|0
1631794570000|2021-09-16 12:16:10|12123.05|12123.05|12123.32|12123.32|12123.32|12123.32|12123.05|12123.05|0
1631794600000|2021-09-16 12:16:40|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|12123.15|0
1631794620000|2021-09-16 12:17:00|12122.98|12122.98|12122.76|12122.76|12122.98|12122.98|12122.76|12122.76|0
1631794640000|2021-09-16 12:17:20|12122.93|12122.93|12124.51|12124.51|12124.51|12124.51|12122.93|12122.93|0
1631794660000|2021-09-16 12:17:40|12124.29|12124.29|12124.29|12124.29|12124.29|12124.29|12124.29|12124.29|0
1631794670000|2021-09-16 12:17:50|12124.08|12124.08|12124.08|12124.08|12124.08|12124.08|12124.08|12124.08|0
1631794690000|2021-09-16 12:18:10|12125.31|12125.31|12126.82|12126.82|12126.82|12126.82|12125.31|12125.31|0
1631794700000|2021-09-16 12:18:20|12127.17|12127.17|12127.38|12127.38|12127.38|12127.38|12127.17|12127.17|0
1631794730000|2021-09-16 12:18:50|12127.79|12127.79|12129.02|12129.02|12129.02|12129.02|12127.79|12127.79|0
1631794740000|2021-09-16 12:19:00|12129.14|12129.14|12130.01|12130.01|12130.01|12130.01|12129.14|12129.14|0
1631794750000|2021-09-16 12:19:10|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|12129.89|0
1631794780000|2021-09-16 12:19:40|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|12131.12|0
1631794790000|2021-09-16 12:19:50|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|12130.98|0
1631794810000|2021-09-16 12:20:10|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|12131.98|0
1631794820000|2021-09-16 12:20:20|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|12132.99|0
1631794860000|2021-09-16 12:21:00|12133.4|12133.4|12135.8|12135.8|12135.8|12135.8|12133.4|12133.4|0
1631794870000|2021-09-16 12:21:10|12136.01|12136.01|12136.69|12136.69|12136.86|12136.86|12136.01|12136.01|0
1631794880000|2021-09-16 12:21:20|12136.86|12136.86|12138.87|12138.87|12138.87|12138.87|12136.86|12136.86|0
1631794890000|2021-09-16 12:21:30|12138.77|12138.77|12138.77|12138.77|12138.77|12138.77|12138.77|12138.77|0
1631794910000|2021-09-16 12:21:50|12136.76|12136.76|12136.35|12136.35|12136.76|12136.76|12136.35|12136.35|0
1631794920000|2021-09-16 12:22:00|12135.99|12135.99|12135.99|12135.99|12135.99|12135.99|12135.99|12135.99|0
1631794930000|2021-09-16 12:22:10|12135.64|12135.64|12135.64|12135.64|12135.64|12135.64|12135.64|12135.64|0
1631794940000|2021-09-16 12:22:20|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|12135.23|0
1631794950000|2021-09-16 12:22:30|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|12135.01|0
1631794970000|2021-09-16 12:22:50|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|12134.01|0
1631794980000|2021-09-16 12:23:00|12135.24|12135.24|12135.24|12135.24|12135.24|12135.24|12135.24|12135.24|0
1631795000000|2021-09-16 12:23:20|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|12134.23|0
1631795010000|2021-09-16 12:23:30|12134.18|12134.18|12134.54|12134.54|12134.54|12134.54|12134.18|12134.18|0
1631795040000|2021-09-16 12:24:00|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|12134.62|0
1631795060000|2021-09-16 12:24:20|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|12134.21|0
1631795080000|2021-09-16 12:24:40|12134.04|12134.04|12134.21|12134.21|12134.21|12134.21|12134.04|12134.04|0
1631795130000|2021-09-16 12:25:30|12133.85|12133.85|12133.85|12133.85|12133.85|12133.85|12133.85|12133.85|0
1631795160000|2021-09-16 12:26:00|12135.08|12135.08|12136.32|12136.32|12136.32|12136.32|12135.08|12135.08|0
1631795170000|2021-09-16 12:26:10|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|0
1631795190000|2021-09-16 12:26:30|12136.32|12136.32|12136.32|12136.32|12136.32|12136.32|12136.32|12136.32|0
1631795200000|2021-09-16 12:26:40|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|12136.1|0
1631795210000|2021-09-16 12:26:50|12136.22|12136.22|12136.22|12136.22|12136.22|12136.22|12136.22|12136.22|0
1631795220000|2021-09-16 12:27:00|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|12136.35|0
1631795240000|2021-09-16 12:27:20|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|12135.34|0
1631795300000|2021-09-16 12:28:20|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|12136.06|0
1631795350000|2021-09-16 12:29:10|12137.29|12137.29|12137.37|12137.37|12137.37|12137.37|12137.29|12137.29|0
1631795370000|2021-09-16 12:29:30|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|12136.96|0
1631795390000|2021-09-16 12:29:50|12137.31|12137.31|12139.42|12139.42|12139.42|12139.42|12137.31|12137.31|0
1631795400000|2021-09-16 12:30:00|12139.01|12139.01|12139.12|12139.12|12139.12|12139.12|12139.01|12139.01|0
1631795410000|2021-09-16 12:30:10|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|12139.39|0
1631795420000|2021-09-16 12:30:20|12140.4|12140.4|12139.88|12139.88|12140.83|12140.83|12139.82|12139.82|0
1631795430000|2021-09-16 12:30:30|12139.52|12139.52|12140.4|12140.4|12140.78|12140.78|12139.11|12139.11|0
1631795440000|2021-09-16 12:30:40|12140.62|12140.62|12141.85|12141.85|12141.85|12141.85|12140.62|12140.62|0
1631795460000|2021-09-16 12:31:00|12141.68|12141.68|12142.06|12142.06|12142.4|12142.4|12141.44|12141.44|0
1631795470000|2021-09-16 12:31:10|12142.47|12142.47|12142.47|12142.47|12142.47|12142.47|12142.47|12142.47|0
1631795480000|2021-09-16 12:31:20|12143.47|12143.47|12143.47|12143.47|12143.47|12143.47|12143.47|12143.47|0
1631795490000|2021-09-16 12:31:30|12143.81|12143.81|12144.99|12144.99|12144.99|12144.99|12143.81|12143.81|0
1631795500000|2021-09-16 12:31:40|12146.05|12146.05|12145.88|12145.88|12146.05|12146.05|12145.88|12145.88|0
1631795520000|2021-09-16 12:32:00|12146.31|12146.31|12147.98|12147.98|12147.98|12147.98|12146.31|12146.31|0
1631795540000|2021-09-16 12:32:20|12147.81|12147.81|12147.59|12147.59|12147.81|12147.81|12147.59|12147.59|0
1631795560000|2021-09-16 12:32:40|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|12147.41|0
1631795570000|2021-09-16 12:32:50|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|12146.18|0
1631795590000|2021-09-16 12:33:10|12144.95|12144.95|12145.65|12145.65|12145.65|12145.65|12144.95|12144.95|0
1631795600000|2021-09-16 12:33:20|12145.45|12145.45|12145.18|12145.18|12145.45|12145.45|12145.18|12145.18|0
1631795610000|2021-09-16 12:33:30|12144.92|12144.92|12143.09|12143.09|12144.92|12144.92|12143.09|12143.09|0
1631795620000|2021-09-16 12:33:40|12142.69|12142.69|12141.98|12141.98|12142.69|12142.69|12141.98|12141.98|0
1631795680000|2021-09-16 12:34:40|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|0
1631795740000|2021-09-16 12:35:40|12141.27|12141.27|12142.82|12142.82|12142.82|12142.82|12141.27|12141.27|0
1631795770000|2021-09-16 12:36:10|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|12143.23|0
1631795780000|2021-09-16 12:36:20|12142.82|12142.82|12141.81|12141.81|12142.82|12142.82|12141.81|12141.81|0
1631795800000|2021-09-16 12:36:40|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|12141.89|0
1631795810000|2021-09-16 12:36:50|12140.89|12140.89|12141.7|12141.7|12141.7|12141.7|12140.89|12140.89|0
1631795820000|2021-09-16 12:37:00|12141.29|12141.29|12141.16|12141.16|12141.29|12141.29|12141.16|12141.16|0
1631795840000|2021-09-16 12:37:20|12141|12141|12140.85|12140.85|12141|12141|12140.85|12140.85|0
1631795860000|2021-09-16 12:37:40|12140.61|12140.61|12141.01|12141.01|12141.01|12141.01|12140.61|12140.61|0
1631795870000|2021-09-16 12:37:50|12140.91|12140.91|12140.5|12140.5|12140.91|12140.91|12140.5|12140.5|0
1631795880000|2021-09-16 12:38:00|12140.29|12140.29|12141.29|12141.29|12141.29|12141.29|12140.29|12140.29|0
1631795890000|2021-09-16 12:38:10|12141.15|12141.15|12141.29|12141.29|12141.29|12141.29|12141.15|12141.15|0
1631795920000|2021-09-16 12:38:40|12141.12|12141.12|12140.87|12140.87|12141.12|12141.12|12140.87|12140.87|0
1631795940000|2021-09-16 12:39:00|12141.14|12141.14|12141.14|12141.14|12141.14|12141.14|12141.14|12141.14|0
1631795950000|2021-09-16 12:39:10|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|12140.88|0
1631795960000|2021-09-16 12:39:20|12141.05|12141.05|12141.45|12141.45|12141.45|12141.45|12141.05|12141.05|0
1631795980000|2021-09-16 12:39:40|12140.94|12140.94|12141.45|12141.45|12141.45|12141.45|12140.94|12140.94|0
1631795990000|2021-09-16 12:39:50|12141.67|12141.67|12141.62|12141.62|12141.67|12141.67|12141.62|12141.62|0
1631796000000|2021-09-16 12:40:00|12141.26|12141.26|12140.03|12140.03|12141.26|12141.26|12140.03|12140.03|0
1631796020000|2021-09-16 12:40:20|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|12139.93|0
1631796050000|2021-09-16 12:40:50|12140.15|12140.15|12141.38|12141.38|12141.38|12141.38|12140.15|12140.15|0
1631796080000|2021-09-16 12:41:20|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|12141.43|0
1631796120000|2021-09-16 12:42:00|12141.16|12141.16|12141.32|12141.32|12141.32|12141.32|12141.16|12141.16|0
1631796130000|2021-09-16 12:42:10|12140.09|12140.09|12139.92|12139.92|12140.09|12140.09|12139.92|12139.92|0
1631796150000|2021-09-16 12:42:30|12139.97|12139.97|12139.97|12139.97|12139.97|12139.97|12139.97|12139.97|0
1631796160000|2021-09-16 12:42:40|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|12140.19|0
1631796170000|2021-09-16 12:42:50|12139.18|12139.18|12139.59|12139.59|12139.59|12139.59|12139.18|12139.18|0
1631796180000|2021-09-16 12:43:00|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|12139.18|0
1631796190000|2021-09-16 12:43:10|12138.99|12138.99|12138.58|12138.58|12138.99|12138.99|12138.58|12138.58|0
1631796220000|2021-09-16 12:43:40|12137.77|12137.77|12137.77|12137.77|12137.77|12137.77|12137.77|12137.77|0
1631796230000|2021-09-16 12:43:50|12137.41|12137.41|12137.82|12137.82|12137.82|12137.82|12137.41|12137.41|0
1631796250000|2021-09-16 12:44:10|12137.77|12137.77|12137.6|12137.6|12137.77|12137.77|12137.6|12137.6|0
1631796290000|2021-09-16 12:44:50|12137.08|12137.08|12137.08|12137.08|12137.08|12137.08|12137.08|12137.08|0
1631796300000|2021-09-16 12:45:00|12136.65|12136.65|12136.63|12136.63|12136.65|12136.65|12136.63|12136.63|0
1631796310000|2021-09-16 12:45:10|12138.45|12138.45|12139.16|12139.16|12139.16|12139.16|12138.45|12138.45|0
1631796320000|2021-09-16 12:45:20|12138.75|12138.75|12142.51|12142.51|12142.51|12142.51|12138.75|12138.75|0
1631796330000|2021-09-16 12:45:30|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|12142.92|0
1631796340000|2021-09-16 12:45:40|12142.76|12142.76|12142.84|12142.84|12142.92|12142.92|12142.76|12142.76|0
1631796350000|2021-09-16 12:45:50|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|12142.33|0
1631796400000|2021-09-16 12:46:40|12142.5|12142.5|12143.5|12143.5|12143.5|12143.5|12142.5|12142.5|0
1631796420000|2021-09-16 12:47:00|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|12143.86|0
1631796430000|2021-09-16 12:47:10|12144.26|12144.26|12146.71|12146.71|12146.71|12146.71|12144.26|12144.26|0
1631796440000|2021-09-16 12:47:20|12147.53|12147.53|12148.53|12148.53|12148.53|12148.53|12147.53|12147.53|0
1631796450000|2021-09-16 12:47:30|12148.48|12148.48|12148.31|12148.31|12148.48|12148.48|12148.31|12148.31|0
1631796480000|2021-09-16 12:48:00|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|12148.39|0
1631796490000|2021-09-16 12:48:10|12148.47|12148.47|12148.68|12148.68|12148.68|12148.68|12148.47|12148.47|0
1631796500000|2021-09-16 12:48:20|12148.9|12148.9|12148.9|12148.9|12148.9|12148.9|12148.9|12148.9|0
1631796530000|2021-09-16 12:48:50|12150.13|12150.13|12152.14|12152.14|12152.14|12152.14|12150.13|12150.13|0
1631796540000|2021-09-16 12:49:00|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|12153.37|0
1631796570000|2021-09-16 12:49:30|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|12153.64|0
1631796580000|2021-09-16 12:49:40|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|12154.87|0
1631796590000|2021-09-16 12:49:50|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|12154.83|0
1631796600000|2021-09-16 12:50:00|12155.19|12155.19|12155.19|12155.19|12155.19|12155.19|12155.19|12155.19|0
1631796610000|2021-09-16 12:50:10|12154.95|12154.95|12154.6|12154.6|12154.95|12154.95|12154.6|12154.6|0
1631796620000|2021-09-16 12:50:20|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|12154.76|0
1631796640000|2021-09-16 12:50:40|12153.76|12153.76|12154.5|12154.5|12154.5|12154.5|12153.67|12153.67|0
1631796660000|2021-09-16 12:51:00|12154.29|12154.29|12154.5|12154.5|12154.5|12154.5|12154.29|12154.29|0
1631796670000|2021-09-16 12:51:10|12154.99|12154.99|12154.82|12154.82|12154.99|12154.99|12154.75|12154.75|0
1631796680000|2021-09-16 12:51:20|12154.75|12154.75|12154.75|12154.75|12154.75|12154.75|12154.75|12154.75|0
1631796750000|2021-09-16 12:52:30|12154.48|12154.48|12154.48|12154.48|12154.48|12154.48|12154.48|12154.48|0
1631796760000|2021-09-16 12:52:40|12155.34|12155.34|12155.34|12155.34|12155.34|12155.34|12155.34|12155.34|0
1631796780000|2021-09-16 12:53:00|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|12154.34|0
1631796790000|2021-09-16 12:53:10|12154.55|12154.55|12154.82|12154.82|12154.82|12154.82|12154.55|12154.55|0
1631796800000|2021-09-16 12:53:20|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|12153.82|0
1631796810000|2021-09-16 12:53:30|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|12154.82|0
1631796820000|2021-09-16 12:53:40|12155.04|12155.04|12154.22|12154.22|12155.04|12155.04|12154.22|12154.22|0
1631796830000|2021-09-16 12:53:50|12153.21|12153.21|12152.21|12152.21|12153.21|12153.21|12152.21|12152.21|0
1631796840000|2021-09-16 12:54:00|12151.39|12151.39|12150.68|12150.68|12151.39|12151.39|12150.68|12150.68|0
1631796850000|2021-09-16 12:54:10|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|12150.42|0
1631796860000|2021-09-16 12:54:20|12150.34|12150.34|12150.26|12150.26|12150.34|12150.34|12150.26|12150.26|0
1631796880000|2021-09-16 12:54:40|12150.18|12150.18|12150.18|12150.18|12150.18|12150.18|12150.18|12150.18|0
1631796890000|2021-09-16 12:54:50|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|12150.06|0
1631796900000|2021-09-16 12:55:00|12148.83|12148.83|12150.06|12150.06|12150.06|12150.06|12148.83|12148.83|0
1631796910000|2021-09-16 12:55:10|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|12148.83|0
1631796930000|2021-09-16 12:55:30|12148.75|12148.75|12148.88|12148.88|12148.88|12148.88|12148.67|12148.67|0
1631796940000|2021-09-16 12:55:40|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|12147.65|0
1631796950000|2021-09-16 12:55:50|12147.31|12147.31|12147.31|12147.31|12147.31|12147.31|12147.31|12147.31|0
1631796960000|2021-09-16 12:56:00|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|12147.21|0
1631796970000|2021-09-16 12:56:10|12146.95|12146.95|12146.95|12146.95|12146.95|12146.95|12146.95|12146.95|0
1631796980000|2021-09-16 12:56:20|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|12146.52|0
1631797000000|2021-09-16 12:56:40|12146.08|12146.08|12146.08|12146.08|12146.08|12146.08|12146.08|12146.08|0
1631797010000|2021-09-16 12:56:50|12145.87|12145.87|12145.65|12145.65|12145.87|12145.87|12145.65|12145.65|0
1631797020000|2021-09-16 12:57:00|12145.25|12145.25|12145.84|12145.84|12145.84|12145.84|12145.25|12145.25|0
1631797050000|2021-09-16 12:57:30|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|12145.57|0
1631797060000|2021-09-16 12:57:40|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|0
1631797080000|2021-09-16 12:58:00|12146.03|12146.03|12145.62|12145.62|12146.03|12146.03|12145.62|12145.62|0
1631797140000|2021-09-16 12:59:00|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|12144.62|0
1631797150000|2021-09-16 12:59:10|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|12144.35|0
1631797160000|2021-09-16 12:59:20|12144.18|12144.18|12144.18|12144.18|12144.18|12144.18|12144.18|12144.18|0
1631797190000|2021-09-16 12:59:50|12143.18|12143.18|12142.94|12142.94|12143.18|12143.18|12142.94|12142.94|0
1631797220000|2021-09-16 13:00:20|12143.94|12143.94|12144.16|12144.16|12144.16|12144.16|12143.94|12143.94|0
1631797230000|2021-09-16 13:00:30|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|12143.15|0
1631797240000|2021-09-16 13:00:40|12142.94|12142.94|12141.93|12141.93|12142.94|12142.94|12141.93|12141.93|0
1631797250000|2021-09-16 13:00:50|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|12142.1|0
1631797260000|2021-09-16 13:01:00|12142.27|12142.27|12142.27|12142.27|12142.27|12142.27|12142.27|12142.27|0
1631797300000|2021-09-16 13:01:40|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|12142.19|0
1631797330000|2021-09-16 13:02:10|12141.18|12141.18|12140.18|12140.18|12141.59|12141.59|12140.18|12140.18|0
1631797340000|2021-09-16 13:02:20|12140.25|12140.25|12140.33|12140.33|12140.33|12140.33|12140.25|12140.25|0
1631797390000|2021-09-16 13:03:10|12139.33|12139.33|12136.85|12136.85|12139.33|12139.33|12136.85|12136.85|0
1631797400000|2021-09-16 13:03:20|12136.93|12136.93|12135.7|12135.7|12136.93|12136.93|12135.7|12135.7|0
1631797420000|2021-09-16 13:03:40|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|12134.94|0
1631797430000|2021-09-16 13:03:50|12134.99|12134.99|12134.99|12134.99|12134.99|12134.99|12134.99|12134.99|0
1631797440000|2021-09-16 13:04:00|12135.4|12135.4|12135.8|12135.8|12135.8|12135.8|12135.4|12135.4|0
1631797450000|2021-09-16 13:04:10|12136.21|12136.21|12136.57|12136.57|12136.57|12136.57|12136.21|12136.21|0
1631797460000|2021-09-16 13:04:20|12136.98|12136.98|12137.39|12137.39|12137.39|12137.39|12136.98|12136.98|0
1631797470000|2021-09-16 13:04:30|12137.03|12137.03|12137.85|12137.85|12137.85|12137.85|12137.03|12137.03|0
1631797500000|2021-09-16 13:05:00|12137.63|12137.63|12136.6|12136.6|12137.63|12137.63|12136.6|12136.6|0
1631797510000|2021-09-16 13:05:10|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|12136.44|0
1631797540000|2021-09-16 13:05:40|12136.66|12136.66|12136.66|12136.66|12136.66|12136.66|12136.66|12136.66|0
1631797550000|2021-09-16 13:05:50|12136.74|12136.74|12136.74|12136.74|12136.74|12136.74|12136.74|12136.74|0
1631797560000|2021-09-16 13:06:00|12136.91|12136.91|12136.91|12136.91|12136.91|12136.91|12136.91|12136.91|0
1631797570000|2021-09-16 13:06:10|12136.74|12136.74|12137.75|12137.75|12137.75|12137.75|12136.74|12136.74|0
1631797580000|2021-09-16 13:06:20|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|12137.58|0
1631797590000|2021-09-16 13:06:30|12137.34|12137.34|12138.78|12138.78|12138.78|12138.78|12137.34|12137.34|0
1631797620000|2021-09-16 13:07:00|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|12139.79|0
1631797630000|2021-09-16 13:07:10|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|12138.78|0
1631797640000|2021-09-16 13:07:20|12137.55|12137.55|12137.14|12137.14|12137.55|12137.55|12137.14|12137.14|0
1631797660000|2021-09-16 13:07:40|12137.36|12137.36|12137.36|12137.36|12137.36|12137.36|12137.36|12137.36|0
1631797740000|2021-09-16 13:09:00|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|12137.63|0
1631797750000|2021-09-16 13:09:10|12137.51|12137.51|12137.04|12137.04|12137.51|12137.51|12136.93|12136.93|0
1631797760000|2021-09-16 13:09:20|12136.93|12136.93|12136.93|12136.93|12136.93|12136.93|12136.93|12136.93|0
1631797780000|2021-09-16 13:09:40|12136.5|12136.5|12136.5|12136.5|12136.5|12136.5|12136.5|12136.5|0
1631797800000|2021-09-16 13:10:00|12136.41|12136.41|12136.19|12136.19|12136.41|12136.41|12136.19|12136.19|0
1631797810000|2021-09-16 13:10:10|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|12136.41|0
1631797820000|2021-09-16 13:10:20|12136.73|12136.73|12136.73|12136.73|12136.73|12136.73|12136.73|12136.73|0
1631797830000|2021-09-16 13:10:30|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|12136.62|0
1631797840000|2021-09-16 13:10:40|12135.8|12135.8|12135.8|12135.8|12135.8|12135.8|12135.8|12135.8|0
1631797870000|2021-09-16 13:11:10|12135.93|12135.93|12135.93|12135.93|12135.93|12135.93|12135.93|12135.93|0
1631797880000|2021-09-16 13:11:20|12135.78|12135.78|12135.67|12135.67|12135.78|12135.78|12135.67|12135.67|0
1631797900000|2021-09-16 13:11:40|12135.9|12135.9|12135.67|12135.67|12135.9|12135.9|12135.67|12135.67|0
1631797910000|2021-09-16 13:11:50|12135.9|12135.9|12137.25|12137.25|12137.25|12137.25|12135.9|12135.9|0
1631797920000|2021-09-16 13:12:00|12137.2|12137.2|12138.2|12138.2|12138.2|12138.2|12137.2|12137.2|0
1631797930000|2021-09-16 13:12:10|12138.42|12138.42|12139.03|12139.03|12139.24|12139.24|12138.42|12138.42|0
1631797940000|2021-09-16 13:12:20|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|12138.86|0
1631797950000|2021-09-16 13:12:30|12139.05|12139.05|12137.82|12137.82|12139.05|12139.05|12137.82|12137.82|0
1631797970000|2021-09-16 13:12:50|12138.82|12138.82|12138.82|12138.82|12138.82|12138.82|12138.82|12138.82|0
1631797980000|2021-09-16 13:13:00|12139.04|12139.04|12139.04|12139.04|12139.04|12139.04|12139.04|12139.04|0
1631798000000|2021-09-16 13:13:20|12137.6|12137.6|12137.24|12137.24|12137.6|12137.6|12137.24|12137.24|0
1631798010000|2021-09-16 13:13:30|12137.08|12137.08|12134.86|12134.86|12137.08|12137.08|12134.86|12134.86|0
1631798020000|2021-09-16 13:13:40|12134.7|12134.7|12135.3|12135.3|12135.52|12135.52|12134.7|12134.7|0
1631798040000|2021-09-16 13:14:00|12135.09|12135.09|12135.09|12135.09|12135.3|12135.3|12135.09|12135.09|0
1631798090000|2021-09-16 13:14:50|12136.5|12136.5|12136.91|12136.91|12136.91|12136.91|12136.5|12136.5|0
1631798100000|2021-09-16 13:15:00|12137.34|12137.34|12137.48|12137.48|12137.56|12137.56|12137.34|12137.34|0
1631798110000|2021-09-16 13:15:10|12138.71|12138.71|12138.82|12138.82|12138.82|12138.82|12138.71|12138.71|0
1631798150000|2021-09-16 13:15:50|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|12136.81|0
1631798160000|2021-09-16 13:16:00|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|12137.03|0
1631798170000|2021-09-16 13:16:10|12136.21|12136.21|12136.26|12136.26|12136.26|12136.26|12136.21|12136.21|0
1631798190000|2021-09-16 13:16:30|12137.67|12137.67|12138.71|12138.71|12138.71|12138.71|12137.67|12137.67|0
1631798200000|2021-09-16 13:16:40|12138.92|12138.92|12138.92|12138.92|12138.92|12138.92|12138.92|12138.92|0
1631798210000|2021-09-16 13:16:50|12139.33|12139.33|12139.55|12139.55|12139.55|12139.55|12139.33|12139.33|0
1631798280000|2021-09-16 13:18:00|12139.86|12139.86|12139.86|12139.86|12139.86|12139.86|12139.86|12139.86|0
1631798310000|2021-09-16 13:18:30|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|12137.84|0
1631798330000|2021-09-16 13:18:50|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|12137.7|0
1631798340000|2021-09-16 13:19:00|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|12138.06|0
1631798350000|2021-09-16 13:19:10|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|12139.06|0
1631798370000|2021-09-16 13:19:30|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|12138.76|0
1631798380000|2021-09-16 13:19:40|12139.1|12139.1|12138.93|12138.93|12139.1|12139.1|12138.93|12138.93|0
1631798390000|2021-09-16 13:19:50|12139.18|12139.18|12139.49|12139.49|12139.49|12139.49|12139.18|12139.18|0
1631798400000|2021-09-16 13:20:00|12139.43|12139.43|12140.25|12140.25|12140.66|12140.66|12139.43|12139.43|0
1631798440000|2021-09-16 13:20:40|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|12140.17|0
1631798450000|2021-09-16 13:20:50|12140.05|12140.05|12140.14|12140.14|12140.14|12140.14|12139.97|12139.97|0
1631798460000|2021-09-16 13:21:00|12140.31|12140.31|12140.74|12140.74|12140.74|12140.74|12140.31|12140.31|0
1631798490000|2021-09-16 13:21:30|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|12141.01|0
1631798500000|2021-09-16 13:21:40|12141.18|12141.18|12141.18|12141.18|12141.18|12141.18|12141.18|12141.18|0
1631798520000|2021-09-16 13:22:00|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|0
1631798560000|2021-09-16 13:22:40|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|12141.62|0
1631798570000|2021-09-16 13:22:50|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|12141.45|0
1631798580000|2021-09-16 13:23:00|12141.09|12141.09|12140.9|12140.9|12141.09|12141.09|12140.9|12140.9|0
1631798590000|2021-09-16 13:23:10|12140.4|12140.4|12140.4|12140.4|12140.4|12140.4|12140.26|12140.26|0
1631798610000|2021-09-16 13:23:30|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|12140.21|0
1631798620000|2021-09-16 13:23:40|12140.02|12140.02|12140.02|12140.02|12140.02|12140.02|12140.02|12140.02|0
1631798660000|2021-09-16 13:24:20|12141.03|12141.03|12140.95|12140.95|12141.03|12141.03|12140.95|12140.95|0
1631798680000|2021-09-16 13:24:40|12141.3|12141.3|12141.3|12141.3|12141.3|12141.3|12141.3|12141.3|0
1631798690000|2021-09-16 13:24:50|12141.04|12141.04|12141.89|12141.89|12141.89|12141.89|12141.04|12141.04|0
1631798700000|2021-09-16 13:25:00|12140.89|12140.89|12140.89|12140.89|12140.89|12140.89|12140.89|12140.89|0
1631798710000|2021-09-16 13:25:10|12140.67|12140.67|12140.91|12140.91|12140.91|12140.91|12140.67|12140.67|0
1631798720000|2021-09-16 13:25:20|12140.69|12140.69|12140.42|12140.42|12140.77|12140.77|12140.42|12140.42|0
1631798730000|2021-09-16 13:25:30|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|12140.59|0
1631798750000|2021-09-16 13:25:50|12140.94|12140.94|12140.82|12140.82|12140.94|12140.94|12140.82|12140.82|0
1631798770000|2021-09-16 13:26:10|12141.06|12141.06|12141.06|12141.06|12141.06|12141.06|12141.06|12141.06|0
1631798790000|2021-09-16 13:26:30|12140.06|12140.06|12140.06|12140.06|12140.06|12140.06|12140.06|12140.06|0
1631798810000|2021-09-16 13:26:50|12140.4|12140.4|12140.13|12140.13|12140.4|12140.4|12140.13|12140.13|0
1631798820000|2021-09-16 13:27:00|12140.3|12140.3|12139.41|12139.41|12140.3|12140.3|12138.89|12138.89|0
1631798840000|2021-09-16 13:27:20|12139.05|12139.05|12139.05|12139.05|12139.05|12139.05|12139.05|12139.05|0
1631798850000|2021-09-16 13:27:30|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|12138.05|0
1631798860000|2021-09-16 13:27:40|12138.26|12138.26|12137.26|12137.26|12138.26|12138.26|12137.26|12137.26|0
1631798870000|2021-09-16 13:27:50|12138.26|12138.26|12138.23|12138.23|12138.26|12138.26|12138.23|12138.23|0
1631798880000|2021-09-16 13:28:00|12138.34|12138.34|12140.57|12140.57|12140.57|12140.57|12138.34|12138.34|0
1631798940000|2021-09-16 13:29:00|12140.92|12140.92|12143.81|12143.81|12143.81|12143.81|12140.92|12140.92|0
1631798950000|2021-09-16 13:29:10|12144.02|12144.02|12147.37|12147.37|12147.37|12147.37|12144.02|12144.02|0
1631798960000|2021-09-16 13:29:20|12146.14|12146.14|12146.41|12146.41|12146.41|12146.41|12146.14|12146.14|0
1631798970000|2021-09-16 13:29:30|12146.49|12146.49|12147|12147|12147.15|12147.15|12146.49|12146.49|0
1631798980000|2021-09-16 13:29:40|12147.08|12147.08|12146.93|12146.93|12147.08|12147.08|12146.52|12146.52|0
1631798990000|2021-09-16 13:29:50|12146.11|12146.11|12147.61|12147.61|12147.61|12147.61|12146.11|12146.11|0
1631799000000|2021-09-16 13:30:00|12147.82|12147.82|12156.96|12156.96|12157.18|12157.18|12147.82|12147.82|0
1631799010000|2021-09-16 13:30:10|12156.55|12156.55|12157.92|12157.92|12157.92|12157.92|12156.55|12156.55|0
1631799030000|2021-09-16 13:30:30|12159.03|12159.03|12155.09|12155.09|12159.03|12159.03|12154.94|12154.94|0
1631799040000|2021-09-16 13:30:40|12154.37|12154.37|12153|12153|12154.37|12154.37|12153|12153|0
1631799060000|2021-09-16 13:31:00|12153.72|12153.72|12156.36|12156.36|12156.36|12156.36|12153.72|12153.72|0
1631799070000|2021-09-16 13:31:10|12156.6|12156.6|12158.06|12158.06|12158.06|12158.06|12155.4|12155.4|0
1631799080000|2021-09-16 13:31:20|12157.97|12157.97|12157.54|12157.54|12158.26|12158.26|12157.54|12157.54|0
1631799090000|2021-09-16 13:31:30|12158.5|12158.5|12158.49|12158.49|12159.21|12159.21|12158.49|12158.49|0
1631799100000|2021-09-16 13:31:40|12158.24|12158.24|12158.24|12158.24|12158.24|12158.24|12158.24|12158.24|0
1631799110000|2021-09-16 13:31:50|12158.46|12158.46|12159.69|12159.69|12159.69|12159.69|12158.46|12158.46|0
1631799120000|2021-09-16 13:32:00|12159.48|12159.48|12159.21|12159.21|12160.44|12160.44|12159.21|12159.21|0
1631799140000|2021-09-16 13:32:20|12159.02|12159.02|12159.02|12159.02|12159.02|12159.02|12159.02|12159.02|0
1631799150000|2021-09-16 13:32:30|12158.01|12158.01|12158.01|12158.01|12158.01|12158.01|12158.01|12158.01|0
1631799160000|2021-09-16 13:32:40|12159.24|12159.24|12158.29|12158.29|12159.24|12159.24|12158.29|12158.29|0
1631799170000|2021-09-16 13:32:50|12158.4|12158.4|12157.42|12157.42|12158.4|12158.4|12157.42|12157.42|0
1631799180000|2021-09-16 13:33:00|12158.65|12158.65|12159.82|12159.82|12161.05|12161.05|12158.65|12158.65|0
1631799190000|2021-09-16 13:33:10|12159.41|12159.41|12164.51|12164.51|12164.51|12164.51|12159.25|12159.25|0
1631799200000|2021-09-16 13:33:20|12164.43|12164.43|12167|12167|12167|12167|12164.43|12164.43|0
1631799210000|2021-09-16 13:33:30|12168.23|12168.23|12168.58|12168.58|12168.58|12168.58|12168.23|12168.23|0
1631799220000|2021-09-16 13:33:40|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|0
1631799230000|2021-09-16 13:33:50|12167.43|12167.43|12167.43|12167.43|12167.43|12167.43|12167.43|12167.43|0
1631799240000|2021-09-16 13:34:00|12167.87|12167.87|12167.75|12167.75|12168.16|12168.16|12167.75|12167.75|0
1631799250000|2021-09-16 13:34:10|12167.96|12167.96|12166.95|12166.95|12167.96|12167.96|12166.95|12166.95|0
1631799260000|2021-09-16 13:34:20|12165.95|12165.95|12166.95|12166.95|12166.95|12166.95|12165.95|12165.95|0
1631799270000|2021-09-16 13:34:30|12166.6|12166.6|12166.16|12166.16|12166.6|12166.6|12166.16|12166.16|0
1631799280000|2021-09-16 13:34:40|12165.95|12165.95|12164.16|12164.16|12165.95|12165.95|12164.16|12164.16|0
1631799290000|2021-09-16 13:34:50|12165.39|12165.39|12167.72|12167.72|12167.72|12167.72|12164.66|12164.66|0
1631799300000|2021-09-16 13:35:00|12168.95|12168.95|12174.3|12174.3|12174.3|12174.3|12168.95|12168.95|0
1631799310000|2021-09-16 13:35:10|12173.06|12173.06|12174.29|12174.29|12174.29|12174.29|12172.82|12172.82|0
1631799320000|2021-09-16 13:35:20|12174.77|12174.77|12174.53|12174.53|12174.77|12174.77|12174.31|12174.31|0
1631799330000|2021-09-16 13:35:30|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|12174.05|0
1631799350000|2021-09-16 13:35:50|12173.64|12173.64|12173.64|12173.64|12173.64|12173.64|12173.64|12173.64|0
1631799360000|2021-09-16 13:36:00|12174|12174|12173.44|12173.44|12174|12174|12172.5|12172.5|0
1631799370000|2021-09-16 13:36:10|12172.62|12172.62|12172.8|12172.8|12172.8|12172.8|12172.62|12172.62|0
1631799380000|2021-09-16 13:36:20|12172.63|12172.63|12170.44|12170.44|12172.63|12172.63|12170.44|12170.44|0
1631799390000|2021-09-16 13:36:30|12170.22|12170.22|12169.6|12169.6|12170.22|12170.22|12169.08|12169.08|0
1631799400000|2021-09-16 13:36:40|12169.52|12169.52|12169.43|12169.43|12169.52|12169.52|12168.91|12168.91|0
1631799420000|2021-09-16 13:37:00|12165.41|12165.41|12165.24|12165.24|12165.72|12165.72|12165|12165|0
1631799430000|2021-09-16 13:37:10|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|12165.45|0
1631799450000|2021-09-16 13:37:30|12165.21|12165.21|12165.05|12165.05|12165.21|12165.21|12165.05|12165.05|0
1631799460000|2021-09-16 13:37:40|12167.52|12167.52|12171.03|12171.03|12171.03|12171.03|12167.52|12167.52|0
1631799470000|2021-09-16 13:37:50|12171.27|12171.27|12172.26|12172.26|12172.26|12172.26|12171.03|12171.03|0
1631799480000|2021-09-16 13:38:00|12172.62|12172.62|12174.69|12174.69|12174.69|12174.69|12172.62|12172.62|0
1631799490000|2021-09-16 13:38:10|12174.77|12174.77|12175.76|12175.76|12175.76|12175.76|12174.77|12174.77|0
1631799500000|2021-09-16 13:38:20|12176.07|12176.07|12176|12176|12176.07|12176.07|12176|12176|0
1631799510000|2021-09-16 13:38:30|12175.59|12175.59|12175.93|12175.93|12177.16|12177.16|12175.59|12175.59|0
1631799520000|2021-09-16 13:38:40|12175.72|12175.72|12175.72|12175.72|12175.72|12175.72|12175.72|12175.72|0
1631799540000|2021-09-16 13:39:00|12175.48|12175.48|12175.07|12175.07|12175.48|12175.48|12175.07|12175.07|0
1631799550000|2021-09-16 13:39:10|12174.85|12174.85|12175.02|12175.02|12175.02|12175.02|12174.85|12174.85|0
1631799560000|2021-09-16 13:39:20|12174.8|12174.8|12174.8|12174.8|12174.8|12174.8|12174.8|12174.8|0
1631799600000|2021-09-16 13:40:00|12174.4|12174.4|12169.42|12169.42|12174.4|12174.4|12169.42|12169.42|0
1631799610000|2021-09-16 13:40:10|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|0
1631799620000|2021-09-16 13:40:20|12170.89|12170.89|12170.89|12170.89|12170.89|12170.89|12170.89|12170.89|0
1631799630000|2021-09-16 13:40:30|12171.13|12171.13|12170.07|12170.07|12171.13|12171.13|12170.07|12170.07|0
1631799650000|2021-09-16 13:40:50|12170.24|12170.24|12171.25|12171.25|12171.25|12171.25|12170.24|12170.24|0
1631799670000|2021-09-16 13:41:10|12171.42|12171.42|12171.78|12171.78|12171.78|12171.78|12171.42|12171.42|0
1631799680000|2021-09-16 13:41:20|12171.99|12171.99|12171.99|12171.99|12172.23|12172.23|12171.99|12171.99|0
1631799690000|2021-09-16 13:41:30|12173|12173|12173.24|12173.24|12173.24|12173.24|12173|12173|0
1631799710000|2021-09-16 13:41:50|12173.63|12173.63|12174.86|12174.86|12174.86|12174.86|12173.63|12173.63|0
1631799730000|2021-09-16 13:42:10|12174.91|12174.91|12174.91|12174.91|12174.91|12174.91|12174.91|12174.91|0
1631799750000|2021-09-16 13:42:30|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|12173.91|0
1631799760000|2021-09-16 13:42:40|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|12174.12|0
1631799780000|2021-09-16 13:43:00|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|12175.35|0
1631799790000|2021-09-16 13:43:10|12175.52|12175.52|12175.98|12175.98|12175.98|12175.98|12175.52|12175.52|0
1631799810000|2021-09-16 13:43:30|12176.39|12176.39|12176.39|12176.39|12176.39|12176.39|12176.39|12176.39|0
1631799830000|2021-09-16 13:43:50|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|12176.15|0
1631799840000|2021-09-16 13:44:00|12175.74|12175.74|12170.49|12170.49|12175.74|12175.74|12170.49|12170.49|0
1631799860000|2021-09-16 13:44:20|12169.46|12169.46|12169.46|12169.46|12169.46|12169.46|12169.46|12169.46|0
1631799880000|2021-09-16 13:44:40|12169.24|12169.24|12168.9|12168.9|12169.24|12169.24|12168.9|12168.9|0
1631799890000|2021-09-16 13:44:50|12168.54|12168.54|12168.54|12168.54|12168.54|12168.54|12168.54|12168.54|0
1631799900000|2021-09-16 13:45:00|12168.71|12168.71|12171.26|12171.26|12171.74|12171.74|12168.71|12168.71|0
1631799910000|2021-09-16 13:45:10|12171.18|12171.18|12171.18|12171.18|12171.18|12171.18|12171.18|12171.18|0
1631799920000|2021-09-16 13:45:20|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|12171.05|0
1631799950000|2021-09-16 13:45:50|12169.82|12169.82|12169.6|12169.6|12169.82|12169.82|12169.6|12169.6|0
1631799960000|2021-09-16 13:46:00|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|12169.82|0
1631799970000|2021-09-16 13:46:10|12169.34|12169.34|12170.17|12170.17|12170.17|12170.17|12169.17|12169.17|0
1631799980000|2021-09-16 13:46:20|12170.01|12170.01|12170.01|12170.01|12170.01|12170.01|12170.01|12170.01|0
1631799990000|2021-09-16 13:46:30|12169.01|12169.01|12167.78|12167.78|12169.01|12169.01|12167.78|12167.78|0
1631800000000|2021-09-16 13:46:40|12167.43|12167.43|12163.3|12163.3|12167.43|12167.43|12163.3|12163.3|0
1631800010000|2021-09-16 13:46:50|12163.66|12163.66|12163.49|12163.49|12163.66|12163.66|12163.49|12163.49|0
1631800020000|2021-09-16 13:47:00|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|12164.72|0
1631800030000|2021-09-16 13:47:10|12164.48|12164.48|12164.48|12164.48|12164.48|12164.48|12164.48|12164.48|0
1631800040000|2021-09-16 13:47:20|12165.71|12165.71|12163.12|12163.12|12165.71|12165.71|12163.12|12163.12|0
1631800060000|2021-09-16 13:47:40|12163.36|12163.36|12163.36|12163.36|12163.36|12163.36|12163.36|12163.36|0
1631800070000|2021-09-16 13:47:50|12163.47|12163.47|12163.33|12163.33|12163.71|12163.71|12163.33|12163.33|0
1631800080000|2021-09-16 13:48:00|12163.58|12163.58|12162.94|12162.94|12163.75|12163.75|12162.94|12162.94|0
1631800090000|2021-09-16 13:48:10|12161.71|12161.71|12161.71|12161.71|12161.71|12161.71|12161.71|12161.71|0
1631800100000|2021-09-16 13:48:20|12160.48|12160.48|12160.63|12160.63|12160.63|12160.63|12160.48|12160.48|0
1631800120000|2021-09-16 13:48:40|12159.4|12159.4|12159.85|12159.85|12160.41|12160.41|12159.4|12159.4|0
1631800130000|2021-09-16 13:48:50|12160.2|12160.2|12160.42|12160.42|12160.42|12160.42|12160.2|12160.2|0
1631800140000|2021-09-16 13:49:00|12160.58|12160.58|12160.33|12160.33|12161.09|12161.09|12160.33|12160.33|0
1631800150000|2021-09-16 13:49:10|12160.5|12160.5|12160.5|12160.5|12160.5|12160.5|12160.5|12160.5|0
1631800160000|2021-09-16 13:49:20|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|12161.73|0
1631800180000|2021-09-16 13:49:40|12161.62|12161.62|12161.27|12161.27|12161.62|12161.62|12161.27|12161.27|0
1631800190000|2021-09-16 13:49:50|12163.73|12163.73|12161.86|12161.86|12163.73|12163.73|12160.86|12160.86|0
1631800200000|2021-09-16 13:50:00|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|12160.86|0
1631800210000|2021-09-16 13:50:10|12161.02|12161.02|12161.02|12161.02|12161.02|12161.02|12161.02|12161.02|0
1631800230000|2021-09-16 13:50:30|12161.23|12161.23|12161.6|12161.6|12161.6|12161.6|12161.23|12161.23|0
1631800240000|2021-09-16 13:50:40|12161.07|12161.07|12158.45|12158.45|12161.28|12161.28|12158.45|12158.45|0
1631800250000|2021-09-16 13:50:50|12158.34|12158.34|12157.95|12157.95|12158.34|12158.34|12157.95|12157.95|0
1631800260000|2021-09-16 13:51:00|12156.95|12156.95|12157.27|12157.27|12157.3|12157.3|12156.27|12156.27|0
1631800270000|2021-09-16 13:51:10|12157.49|12157.49|12158.22|12158.22|12158.49|12158.49|12157.49|12157.49|0
1631800280000|2021-09-16 13:51:20|12159.45|12159.45|12159.62|12159.62|12159.62|12159.62|12159.26|12159.26|0
1631800290000|2021-09-16 13:51:30|12159.79|12159.79|12159.79|12159.79|12159.79|12159.79|12159.79|12159.79|0
1631800300000|2021-09-16 13:51:40|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|12159.43|0
1631800310000|2021-09-16 13:51:50|12159.6|12159.6|12160.66|12160.66|12160.66|12160.66|12159.43|12159.43|0
1631800320000|2021-09-16 13:52:00|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|12161.13|0
1631800330000|2021-09-16 13:52:10|12161.54|12161.54|12162.98|12162.98|12162.98|12162.98|12161.54|12161.54|0
1631800350000|2021-09-16 13:52:30|12163.09|12163.09|12167.73|12167.73|12167.73|12167.73|12163.09|12163.09|0
1631800360000|2021-09-16 13:52:40|12168.96|12168.96|12169.75|12169.75|12169.75|12169.75|12168.96|12168.96|0
1631800370000|2021-09-16 13:52:50|12170.26|12170.26|12169.51|12169.51|12170.26|12170.26|12169.51|12169.51|0
1631800380000|2021-09-16 13:53:00|12169.16|12169.16|12165.36|12165.36|12169.16|12169.16|12165.36|12165.36|0
1631800390000|2021-09-16 13:53:10|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|12164.92|0
1631800400000|2021-09-16 13:53:20|12164.66|12164.66|12164.66|12164.66|12164.66|12164.66|12164.66|12164.66|0
1631800410000|2021-09-16 13:53:30|12165.66|12165.66|12165.04|12165.04|12165.66|12165.66|12165.04|12165.04|0
1631800420000|2021-09-16 13:53:40|12164.96|12164.96|12164.14|12164.14|12164.96|12164.96|12164.14|12164.14|0
1631800440000|2021-09-16 13:54:00|12164.55|12164.55|12164.96|12164.96|12164.96|12164.96|12164.55|12164.55|0
1631800450000|2021-09-16 13:54:10|12164.74|12164.74|12164.57|12164.57|12164.94|12164.94|12164.57|12164.57|0
1631800460000|2021-09-16 13:54:20|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|12164.16|0
1631800470000|2021-09-16 13:54:30|12166.17|12166.17|12166.17|12166.17|12166.17|12166.17|12166.17|12166.17|0
1631800480000|2021-09-16 13:54:40|12166|12166|12166|12166|12166|12166|12166|12166|0
1631800510000|2021-09-16 13:55:10|12163.99|12163.99|12162.02|12162.02|12163.99|12163.99|12161.61|12161.61|0
1631800520000|2021-09-16 13:55:20|12162.43|12162.43|12162.99|12162.99|12162.99|12162.99|12161.98|12161.98|0
1631800530000|2021-09-16 13:55:30|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|12163.52|0
1631800550000|2021-09-16 13:55:50|12164.52|12164.52|12164.99|12164.99|12164.99|12164.99|12164.52|12164.52|0
1631800560000|2021-09-16 13:56:00|12163.99|12163.99|12163.99|12163.99|12163.99|12163.99|12163.99|12163.99|0
1631800590000|2021-09-16 13:56:30|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|0
1631800600000|2021-09-16 13:56:40|12166.41|12166.41|12171|12171|12171|12171|12166.41|12166.41|0
1631800610000|2021-09-16 13:56:50|12171.35|12171.35|12175.97|12175.97|12175.97|12175.97|12171.35|12171.35|0
1631800620000|2021-09-16 13:57:00|12176.21|12176.21|12175.75|12175.75|12176.21|12176.21|12175.75|12175.75|0
1631800630000|2021-09-16 13:57:10|12175.92|12175.92|12175.8|12175.8|12175.92|12175.92|12175.8|12175.8|0
1631800650000|2021-09-16 13:57:30|12175.53|12175.53|12175.7|12175.7|12175.7|12175.7|12175.53|12175.53|0
1631800660000|2021-09-16 13:57:40|12176.06|12176.06|12178.43|12178.43|12178.43|12178.43|12176.06|12176.06|0
1631800670000|2021-09-16 13:57:50|12178.65|12178.65|12180.35|12180.35|12180.35|12180.35|12178.34|12178.34|0
1631800680000|2021-09-16 13:58:00|12180.71|12180.71|12179.7|12179.7|12180.71|12180.71|12179.7|12179.7|0
1631800690000|2021-09-16 13:58:10|12179.62|12179.62|12180.63|12180.63|12181.04|12181.04|12179.62|12179.62|0
1631800720000|2021-09-16 13:58:40|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|12180.46|0
1631800740000|2021-09-16 13:59:00|12180.76|12180.76|12179.35|12179.35|12180.76|12180.76|12179.35|12179.35|0
1631800750000|2021-09-16 13:59:10|12178.11|12178.11|12179.35|12179.35|12179.35|12179.35|12178.11|12178.11|0
1631800760000|2021-09-16 13:59:20|12179.09|12179.09|12180.46|12180.46|12180.46|12180.46|12179.09|12179.09|0
1631800770000|2021-09-16 13:59:30|12180.52|12180.52|12180.52|12180.52|12180.52|12180.52|12180.52|12180.52|0
1631800780000|2021-09-16 13:59:40|12179.56|12179.56|12179.32|12179.32|12179.56|12179.56|12179.32|12179.32|0
1631800790000|2021-09-16 13:59:50|12179.46|12179.46|12179.3|12179.3|12179.46|12179.46|12179.3|12179.3|0
1631800800000|2021-09-16 14:00:00|12178.54|12178.54|12174.66|12174.66|12178.54|12178.54|12174.66|12174.66|0
1631800810000|2021-09-16 14:00:10|12174.31|12174.31|12173.9|12173.9|12174.31|12174.31|12173.9|12173.9|0
1631800820000|2021-09-16 14:00:20|12172.89|12172.89|12171.66|12171.66|12172.89|12172.89|12171.66|12171.66|0
1631800830000|2021-09-16 14:00:30|12170.66|12170.66|12170.66|12170.66|12170.66|12170.66|12170.66|12170.66|0
1631800840000|2021-09-16 14:00:40|12171.66|12171.66|12172.07|12172.07|12172.07|12172.07|12171.66|12171.66|0
1631800850000|2021-09-16 14:00:50|12172.53|12172.53|12172.17|12172.17|12172.53|12172.53|12172.17|12172.17|0
1631800870000|2021-09-16 14:01:10|12173.18|12173.18|12173.06|12173.06|12173.18|12173.18|12172.71|12172.71|0
1631800890000|2021-09-16 14:01:30|12174.29|12174.29|12173.29|12173.29|12174.29|12174.29|12173.29|12173.29|0
1631800900000|2021-09-16 14:01:40|12173.75|12173.75|12171.22|12171.22|12173.96|12173.96|12171.22|12171.22|0
1631800910000|2021-09-16 14:01:50|12171.43|12171.43|12171.22|12171.22|12171.43|12171.43|12171.22|12171.22|0
1631800920000|2021-09-16 14:02:00|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|12170.7|0
1631800930000|2021-09-16 14:02:10|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|12170.27|0
1631800940000|2021-09-16 14:02:20|12170.74|12170.74|12170.39|12170.39|12170.74|12170.74|12170.39|12170.39|0
1631800960000|2021-09-16 14:02:40|12170.75|12170.75|12170.91|12170.91|12170.91|12170.91|12170.75|12170.75|0
1631800980000|2021-09-16 14:03:00|12170.96|12170.96|12169.73|12169.73|12170.96|12170.96|12169.73|12169.73|0
1631800990000|2021-09-16 14:03:10|12169.81|12169.81|12169.14|12169.14|12170.1|12170.1|12169.14|12169.14|0
1631801000000|2021-09-16 14:03:20|12169.57|12169.57|12170.37|12170.37|12170.8|12170.8|12169.57|12169.57|0
1631801010000|2021-09-16 14:03:30|12170.57|12170.57|12170.42|12170.42|12170.57|12170.57|12170.42|12170.42|0
1631801020000|2021-09-16 14:03:40|12170.83|12170.83|12170.83|12170.83|12170.83|12170.83|12170.83|12170.83|0
1631801040000|2021-09-16 14:04:00|12170.71|12170.71|12171.48|12171.48|12171.48|12171.48|12170.71|12170.71|0
1631801060000|2021-09-16 14:04:20|12171.89|12171.89|12171.87|12171.87|12171.89|12171.89|12171.65|12171.65|0
1631801080000|2021-09-16 14:04:40|12172.87|12172.87|12174.1|12174.1|12174.1|12174.1|12172.87|12172.87|0
1631801090000|2021-09-16 14:04:50|12174.05|12174.05|12173.36|12173.36|12174.25|12174.25|12173.34|12173.34|0
1631801100000|2021-09-16 14:05:00|12173.57|12173.57|12174.07|12174.07|12174.07|12174.07|12173.57|12173.57|0
1631801110000|2021-09-16 14:05:10|12175.31|12175.31|12175.69|12175.69|12175.91|12175.91|12175.31|12175.31|0
1631801120000|2021-09-16 14:05:20|12176.92|12176.92|12178.51|12178.51|12178.51|12178.51|12176.92|12176.92|0
1631801130000|2021-09-16 14:05:30|12178.92|12178.92|12179.92|12179.92|12179.92|12179.92|12178.92|12178.92|0
1631801140000|2021-09-16 14:05:40|12181.15|12181.15|12180.28|12180.28|12181.51|12181.51|12180.28|12180.28|0
1631801150000|2021-09-16 14:05:50|12179.92|12179.92|12180.02|12180.02|12180.02|12180.02|12179.81|12179.81|0
1631801160000|2021-09-16 14:06:00|12180.34|12180.34|12180.89|12180.89|12182.12|12182.12|12180.34|12180.34|0
1631801180000|2021-09-16 14:06:20|12181.16|12181.16|12179.77|12179.77|12181.82|12181.82|12179.36|12179.36|0
1631801190000|2021-09-16 14:06:30|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|0
1631801200000|2021-09-16 14:06:40|12179.45|12179.45|12181.26|12181.26|12181.26|12181.26|12179.43|12179.43|0
1631801210000|2021-09-16 14:06:50|12182.27|12182.27|12182.27|12182.27|12182.27|12182.27|12182.27|12182.27|0
1631801220000|2021-09-16 14:07:00|12182.47|12182.47|12184.12|12184.12|12184.12|12184.12|12182.47|12182.47|0
1631801230000|2021-09-16 14:07:10|12184.33|12184.33|12184.96|12184.96|12184.96|12184.96|12184.33|12184.33|0
1631801240000|2021-09-16 14:07:20|12185.96|12185.96|12185.75|12185.75|12185.96|12185.96|12185.75|12185.75|0
1631801270000|2021-09-16 14:07:50|12186.1|12186.1|12186.43|12186.43|12186.43|12186.43|12186.02|12186.02|0
1631801280000|2021-09-16 14:08:00|12186.79|12186.79|12188.8|12188.8|12188.8|12188.8|12186.79|12186.79|0
1631801300000|2021-09-16 14:08:20|12191.26|12191.26|12191.45|12191.45|12191.67|12191.67|12191.26|12191.26|0
1631801310000|2021-09-16 14:08:30|12192.68|12192.68|12192.53|12192.53|12193.54|12193.54|12192.31|12192.31|0
1631801320000|2021-09-16 14:08:40|12192.75|12192.75|12194.78|12194.78|12194.78|12194.78|12192.75|12192.75|0
1631801330000|2021-09-16 14:08:50|12195.79|12195.79|12196.28|12196.28|12196.28|12196.28|12195.79|12195.79|0
1631801340000|2021-09-16 14:09:00|12196.52|12196.52|12196.64|12196.64|12196.76|12196.76|12196.52|12196.52|0
1631801350000|2021-09-16 14:09:10|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|12197.65|0
1631801370000|2021-09-16 14:09:30|12198.46|12198.46|12200.69|12200.69|12200.69|12200.69|12198.46|12198.46|0
1631801380000|2021-09-16 14:09:40|12200.91|12200.91|12200.91|12200.91|12200.91|12200.91|12200.91|12200.91|0
1631801410000|2021-09-16 14:10:10|12200.69|12200.69|12200.69|12200.69|12200.69|12200.69|12200.69|12200.69|0
1631801420000|2021-09-16 14:10:20|12199.87|12199.87|12200.47|12200.47|12200.47|12200.47|12199.46|12199.46|0
1631801430000|2021-09-16 14:10:30|12200.95|12200.95|12201.43|12201.43|12201.67|12201.67|12200.95|12200.95|0
1631801440000|2021-09-16 14:10:40|12198.41|12198.41|12198.63|12198.63|12198.63|12198.63|12198.41|12198.41|0
1631801450000|2021-09-16 14:10:50|12198.46|12198.46|12197.7|12197.7|12198.46|12198.46|12197.7|12197.7|0
1631801460000|2021-09-16 14:11:00|12197.97|12197.97|12196.61|12196.61|12197.97|12197.97|12196.61|12196.61|0
1631801470000|2021-09-16 14:11:10|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|12197.19|0
1631801480000|2021-09-16 14:11:20|12196.97|12196.97|12196.52|12196.52|12196.97|12196.97|12196.51|12196.51|0
1631801490000|2021-09-16 14:11:30|12196.12|12196.12|12196.97|12196.97|12196.97|12196.97|12196.12|12196.12|0
1631801510000|2021-09-16 14:11:50|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|0
1631801520000|2021-09-16 14:12:00|12198.64|12198.64|12201.01|12201.01|12201.01|12201.01|12198.64|12198.64|0
1631801530000|2021-09-16 14:12:10|12201.17|12201.17|12204.41|12204.41|12205.64|12205.64|12201.09|12201.09|0
1631801550000|2021-09-16 14:12:30|12204.76|12204.76|12205.17|12205.17|12205.17|12205.17|12204.76|12204.76|0
1631801560000|2021-09-16 14:12:40|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|12206.4|0
1631801570000|2021-09-16 14:12:50|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|12206.23|0
1631801580000|2021-09-16 14:13:00|12205.23|12205.23|12205.23|12205.23|12206.46|12206.46|12205.23|12205.23|0
1631801610000|2021-09-16 14:13:30|12204.22|12204.22|12202.73|12202.73|12204.22|12204.22|12202.73|12202.73|0
1631801620000|2021-09-16 14:13:40|12202.89|12202.89|12202.68|12202.68|12202.89|12202.89|12202.68|12202.68|0
1631801640000|2021-09-16 14:14:00|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|0
1631801660000|2021-09-16 14:14:20|12202.79|12202.79|12202.55|12202.55|12202.79|12202.79|12202.55|12202.55|0
1631801670000|2021-09-16 14:14:30|12202.39|12202.39|12202.39|12202.39|12202.39|12202.39|12202.39|12202.39|0
1631801680000|2021-09-16 14:14:40|12203.62|12203.62|12203.03|12203.03|12203.62|12203.62|12203.03|12203.03|0
1631801690000|2021-09-16 14:14:50|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|12202.8|0
1631801700000|2021-09-16 14:15:00|12203.2|12203.2|12203.98|12203.98|12204.21|12204.21|12202.98|12202.98|0
1631801710000|2021-09-16 14:15:10|12204.16|12204.16|12204.05|12204.05|12204.16|12204.16|12204.05|12204.05|0
1631801720000|2021-09-16 14:15:20|12201.59|12201.59|12200.34|12200.34|12201.59|12201.59|12199.11|12199.11|0
1631801730000|2021-09-16 14:15:30|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|12199.11|0
1631801740000|2021-09-16 14:15:40|12199.52|12199.52|12200.58|12200.58|12200.58|12200.58|12199.52|12199.52|0
1631801750000|2021-09-16 14:15:50|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|12200.41|0
1631801760000|2021-09-16 14:16:00|12200.52|12200.52|12200.52|12200.52|12200.52|12200.52|12200.52|12200.52|0
1631801770000|2021-09-16 14:16:10|12199.51|12199.51|12197.8|12197.8|12199.51|12199.51|12197.57|12197.57|0
1631801780000|2021-09-16 14:16:20|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|12198.8|0
1631801790000|2021-09-16 14:16:30|12198.88|12198.88|12198.88|12198.88|12198.88|12198.88|12198.88|12198.88|0
1631801810000|2021-09-16 14:16:50|12198.72|12198.72|12197.61|12197.61|12198.72|12198.72|12197.61|12197.61|0
1631801830000|2021-09-16 14:17:10|12198.61|12198.61|12198.37|12198.37|12198.61|12198.61|12198.37|12198.37|0
1631801840000|2021-09-16 14:17:20|12198.49|12198.49|12198.84|12198.84|12198.84|12198.84|12198.49|12198.49|0
1631801850000|2021-09-16 14:17:30|12198.6|12198.6|12198.84|12198.84|12198.84|12198.84|12198.6|12198.6|0
1631801860000|2021-09-16 14:17:40|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|12198.62|0
1631801870000|2021-09-16 14:17:50|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|12198.85|0
1631801880000|2021-09-16 14:18:00|12198.93|12198.93|12199.26|12199.26|12199.26|12199.26|12198.93|12198.93|0
1631801890000|2021-09-16 14:18:10|12198.25|12198.25|12199.58|12199.58|12199.58|12199.58|12198.25|12198.25|0
1631801900000|2021-09-16 14:18:20|12199.8|12199.8|12197.44|12197.44|12199.8|12199.8|12197.44|12197.44|0
1631801910000|2021-09-16 14:18:30|12198.44|12198.44|12197.44|12197.44|12198.44|12198.44|12197.44|12197.44|0
1631801940000|2021-09-16 14:19:00|12196.43|12196.43|12196.08|12196.08|12196.43|12196.43|12196.08|12196.08|0
1631801960000|2021-09-16 14:19:20|12195.84|12195.84|12194.24|12194.24|12195.84|12195.84|12194.24|12194.24|0
1631801970000|2021-09-16 14:19:30|12193.83|12193.83|12193.43|12193.43|12193.83|12193.83|12192.85|12192.85|0
1631801980000|2021-09-16 14:19:40|12193.21|12193.21|12192.2|12192.2|12193.21|12193.21|12192.2|12192.2|0
1631802000000|2021-09-16 14:20:00|12191.99|12191.99|12191.02|12191.02|12191.99|12191.99|12190.75|12190.75|0
1631802010000|2021-09-16 14:20:10|12190.02|12190.02|12188.44|12188.44|12190.45|12190.45|12188.44|12188.44|0
1631802020000|2021-09-16 14:20:20|12189.67|12189.67|12189.9|12189.9|12189.9|12189.9|12189.67|12189.67|0
1631802030000|2021-09-16 14:20:30|12189.72|12189.72|12189.72|12189.72|12189.72|12189.72|12189.72|12189.72|0
1631802050000|2021-09-16 14:20:50|12191.73|12191.73|12192.49|12192.49|12192.49|12192.49|12191.73|12191.73|0
1631802060000|2021-09-16 14:21:00|12192.36|12192.36|12192.37|12192.37|12192.37|12192.37|12192.25|12192.25|0
1631802070000|2021-09-16 14:21:10|12193.95|12193.95|12194.8|12194.8|12194.8|12194.8|12193.95|12193.95|0
1631802080000|2021-09-16 14:21:20|12194.87|12194.87|12201.74|12201.74|12201.74|12201.74|12194.87|12194.87|0
1631802090000|2021-09-16 14:21:30|12200.51|12200.51|12200.92|12200.92|12201.03|12201.03|12200.51|12200.51|0
1631802100000|2021-09-16 14:21:40|12201.13|12201.13|12202.23|12202.23|12202.23|12202.23|12201.13|12201.13|0
1631802110000|2021-09-16 14:21:50|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|12202.11|0
1631802120000|2021-09-16 14:22:00|12202.28|12202.28|12202.86|12202.86|12202.86|12202.86|12202.24|12202.24|0
1631802130000|2021-09-16 14:22:10|12204.87|12204.87|12203.86|12203.86|12204.87|12204.87|12203.86|12203.86|0
1631802140000|2021-09-16 14:22:20|12203.46|12203.46|12203.57|12203.57|12204.46|12204.46|12203.23|12203.23|0
1631802150000|2021-09-16 14:22:30|12203.77|12203.77|12203.77|12203.77|12203.77|12203.77|12203.77|12203.77|0
1631802170000|2021-09-16 14:22:50|12204.12|12204.12|12205.29|12205.29|12205.29|12205.29|12204.12|12204.12|0
1631802180000|2021-09-16 14:23:00|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|0
1631802190000|2021-09-16 14:23:10|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|12205.54|0
1631802200000|2021-09-16 14:23:20|12205.43|12205.43|12205.2|12205.2|12205.43|12205.43|12205.2|12205.2|0
1631802210000|2021-09-16 14:23:30|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|12205.25|0
1631802220000|2021-09-16 14:23:40|12205.48|12205.48|12205.79|12205.79|12205.79|12205.79|12205.48|12205.48|0
1631802230000|2021-09-16 14:23:50|12206.16|12206.16|12206.96|12206.96|12207.17|12207.17|12206.16|12206.16|0
1631802240000|2021-09-16 14:24:00|12207.31|12207.31|12207.31|12207.31|12207.31|12207.31|12207.31|12207.31|0
1631802250000|2021-09-16 14:24:10|12207.23|12207.23|12207.76|12207.76|12207.76|12207.76|12207.23|12207.23|0
1631802260000|2021-09-16 14:24:20|12207.98|12207.98|12207.78|12207.78|12207.98|12207.98|12207.76|12207.76|0
1631802270000|2021-09-16 14:24:30|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|12207.86|0
1631802280000|2021-09-16 14:24:40|12209.09|12209.09|12209.83|12209.83|12209.83|12209.83|12209.09|12209.09|0
1631802300000|2021-09-16 14:25:00|12209.93|12209.93|12209.18|12209.18|12210.45|12210.45|12209.09|12209.09|0
1631802310000|2021-09-16 14:25:10|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|12209.14|0
1631802320000|2021-09-16 14:25:20|12209.62|12209.62|12209.41|12209.41|12209.62|12209.62|12209.41|12209.41|0
1631802330000|2021-09-16 14:25:30|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|12209.25|0
1631802350000|2021-09-16 14:25:50|12209.52|12209.52|12210.03|12210.03|12210.03|12210.03|12209.52|12209.52|0
1631802370000|2021-09-16 14:26:10|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|12210.29|0
1631802380000|2021-09-16 14:26:20|12210.18|12210.18|12211.41|12211.41|12211.41|12211.41|12210.18|12210.18|0
1631802390000|2021-09-16 14:26:30|12211.82|12211.82|12209.93|12209.93|12211.92|12211.92|12209.46|12209.46|0
1631802400000|2021-09-16 14:26:40|12210.1|12210.1|12208.83|12208.83|12210.1|12210.1|12208.83|12208.83|0
1631802410000|2021-09-16 14:26:50|12210.84|12210.84|12209.34|12209.34|12210.84|12210.84|12209.34|12209.34|0
1631802420000|2021-09-16 14:27:00|12209.56|12209.56|12213.15|12213.15|12213.15|12213.15|12209.56|12209.56|0
1631802440000|2021-09-16 14:27:20|12213.56|12213.56|12213.78|12213.78|12213.78|12213.78|12213.56|12213.56|0
1631802450000|2021-09-16 14:27:30|12213.61|12213.61|12214.19|12214.19|12214.19|12214.19|12213.61|12213.61|0
1631802480000|2021-09-16 14:28:00|12215.19|12215.19|12215.19|12215.19|12215.19|12215.19|12215.19|12215.19|0
1631802490000|2021-09-16 14:28:10|12215.63|12215.63|12216.06|12216.06|12216.06|12216.06|12215.63|12215.63|0
1631802500000|2021-09-16 14:28:20|12215.06|12215.06|12213.93|12213.93|12215.06|12215.06|12213.93|12213.93|0
1631802510000|2021-09-16 14:28:30|12213.53|12213.53|12212.56|12212.56|12213.53|12213.53|12212.56|12212.56|0
1631802520000|2021-09-16 14:28:40|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|12211.55|0
1631802530000|2021-09-16 14:28:50|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|12211.63|0
1631802540000|2021-09-16 14:29:00|12214.09|12214.09|12213.64|12213.64|12214.87|12214.87|12213.64|12213.64|0
1631802560000|2021-09-16 14:29:20|12213.29|12213.29|12213.37|12213.37|12213.37|12213.37|12213.29|12213.29|0
1631802570000|2021-09-16 14:29:30|12214.08|12214.08|12216.48|12216.48|12216.48|12216.48|12214.03|12214.03|0
1631802580000|2021-09-16 14:29:40|12216.21|12216.21|12216.23|12216.23|12216.38|12216.38|12216.21|12216.21|0
1631802590000|2021-09-16 14:29:50|12216.64|12216.64|12217.12|12217.12|12217.12|12217.12|12216.64|12216.64|0
1631802600000|2021-09-16 14:30:00|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|12217.33|0
1631802610000|2021-09-16 14:30:10|12217.74|12217.74|12215.73|12215.73|12217.74|12217.74|12215.73|12215.73|0
1631802620000|2021-09-16 14:30:20|12214.73|12214.73|12214.89|12214.89|12214.89|12214.89|12214.73|12214.73|0
1631802630000|2021-09-16 14:30:30|12214.84|12214.84|12214.84|12214.84|12214.84|12214.84|12214.84|12214.84|0
1631802650000|2021-09-16 14:30:50|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|12214.67|0
1631802660000|2021-09-16 14:31:00|12214.86|12214.86|12212.46|12212.46|12214.86|12214.86|12212.46|12212.46|0
1631802670000|2021-09-16 14:31:10|12212.11|12212.11|12212.11|12212.11|12212.11|12212.11|12212.11|12212.11|0
1631802680000|2021-09-16 14:31:20|12213.11|12213.11|12214.28|12214.28|12214.28|12214.28|12213.11|12213.11|0
1631802690000|2021-09-16 14:31:30|12214.49|12214.49|12214.85|12214.85|12214.85|12214.85|12214.49|12214.49|0
1631802700000|2021-09-16 14:31:40|12215.85|12215.85|12217.08|12217.08|12217.08|12217.08|12215.85|12215.85|0
1631802710000|2021-09-16 14:31:50|12216.92|12216.92|12216.92|12216.92|12216.92|12216.92|12216.84|12216.84|0
1631802720000|2021-09-16 14:32:00|12215.92|12215.92|12215.92|12215.92|12215.92|12215.92|12215.92|12215.92|0
1631802740000|2021-09-16 14:32:20|12215.7|12215.7|12215.56|12215.56|12215.7|12215.7|12215.35|12215.35|0
1631802750000|2021-09-16 14:32:30|12215.39|12215.39|12215.8|12215.8|12215.8|12215.8|12215.18|12215.18|0
1631802760000|2021-09-16 14:32:40|12215.86|12215.86|12216.34|12216.34|12216.34|12216.34|12215.86|12215.86|0
1631802770000|2021-09-16 14:32:50|12216.45|12216.45|12217.32|12217.32|12217.32|12217.32|12216.45|12216.45|0
1631802780000|2021-09-16 14:33:00|12217.54|12217.54|12218.63|12218.63|12219.11|12219.11|12217.54|12217.54|0
1631802800000|2021-09-16 14:33:20|12218.71|12218.71|12218.69|12218.69|12218.71|12218.71|12218.47|12218.47|0
1631802810000|2021-09-16 14:33:30|12218.92|12218.92|12219.16|12219.16|12219.16|12219.16|12218.92|12218.92|0
1631802820000|2021-09-16 14:33:40|12219.37|12219.37|12219.37|12219.37|12219.37|12219.37|12219.37|12219.37|0
1631802840000|2021-09-16 14:34:00|12218.14|12218.14|12218.14|12218.14|12219.56|12219.56|12218.14|12218.14|0
1631802850000|2021-09-16 14:34:10|12218.66|12218.66|12218.66|12218.66|12218.66|12218.66|12218.66|12218.66|0
1631802880000|2021-09-16 14:34:40|12218.25|12218.25|12218.25|12218.25|12218.25|12218.25|12218.25|12218.25|0
1631802900000|2021-09-16 14:35:00|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|12218.33|0
1631802910000|2021-09-16 14:35:10|12218.11|12218.11|12218.33|12218.33|12218.33|12218.33|12218.11|12218.11|0
1631802920000|2021-09-16 14:35:20|12219.56|12219.56|12219.99|12219.99|12219.99|12219.99|12219.56|12219.56|0
1631802950000|2021-09-16 14:35:50|12219.64|12219.64|12219.64|12219.64|12219.64|12219.64|12219.64|12219.64|0
1631802960000|2021-09-16 14:36:00|12219.42|12219.42|12219.42|12219.42|12219.42|12219.42|12219.42|12219.42|0
1631802970000|2021-09-16 14:36:10|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|12220.43|0
1631802980000|2021-09-16 14:36:20|12220.02|12220.02|12220.02|12220.02|12220.02|12220.02|12219.8|12219.8|0
1631802990000|2021-09-16 14:36:30|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|12219.75|0
1631803000000|2021-09-16 14:36:40|12219.32|12219.32|12219.63|12219.63|12219.63|12219.63|12219.32|12219.32|0
1631803010000|2021-09-16 14:36:50|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|12218.4|0
1631803020000|2021-09-16 14:37:00|12218.69|12218.69|12218.54|12218.54|12218.69|12218.69|12218.13|12218.13|0
1631803030000|2021-09-16 14:37:10|12218.62|12218.62|12218.69|12218.69|12218.77|12218.77|12218.62|12218.62|0
1631803040000|2021-09-16 14:37:20|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|12218.48|0
1631803050000|2021-09-16 14:37:30|12218.56|12218.56|12220|12220|12220|12220|12218.56|12218.56|0
1631803060000|2021-09-16 14:37:40|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|12220.08|0
1631803070000|2021-09-16 14:37:50|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|12220.18|0
1631803080000|2021-09-16 14:38:00|12220.09|12220.09|12220.09|12220.09|12220.09|12220.09|12220.09|12220.09|0
1631803090000|2021-09-16 14:38:10|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|12220.31|0
1631803100000|2021-09-16 14:38:20|12220.38|12220.38|12220.42|12220.42|12220.42|12220.42|12220.38|12220.38|0
1631803110000|2021-09-16 14:38:30|12220.56|12220.56|12221.98|12221.98|12221.98|12221.98|12220.56|12220.56|0
1631803120000|2021-09-16 14:38:40|12222.32|12222.32|12222.85|12222.85|12222.85|12222.85|12222.32|12222.32|0
1631803140000|2021-09-16 14:39:00|12223.12|12223.12|12222.89|12222.89|12223.36|12223.36|12222.89|12222.89|0
1631803150000|2021-09-16 14:39:10|12222.66|12222.66|12222.66|12222.66|12222.66|12222.66|12222.66|12222.66|0
1631803160000|2021-09-16 14:39:20|12221.68|12221.68|12220.62|12220.62|12221.68|12221.68|12219.12|12219.12|0
1631803170000|2021-09-16 14:39:30|12221.62|12221.62|12221.62|12221.62|12221.62|12221.62|12221.62|12221.62|0
1631803190000|2021-09-16 14:39:50|12221.21|12221.21|12221.21|12221.21|12221.21|12221.21|12221.21|12221.21|0
1631803200000|2021-09-16 14:40:00|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|12220.99|0
1631803210000|2021-09-16 14:40:10|12221.17|12221.17|12220.81|12220.81|12221.17|12221.17|12220.81|12220.81|0
1631803230000|2021-09-16 14:40:30|12220.6|12220.6|12220.71|12220.71|12220.71|12220.71|12220.6|12220.6|0
1631803240000|2021-09-16 14:40:40|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|12221.06|0
1631803260000|2021-09-16 14:41:00|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|12220.85|0
1631803270000|2021-09-16 14:41:10|12218.39|12218.39|12220.4|12220.4|12220.4|12220.4|12218.39|12218.39|0
1631803280000|2021-09-16 14:41:20|12220.62|12220.62|12221.8|12221.8|12221.8|12221.8|12220.62|12220.62|0
1631803290000|2021-09-16 14:41:30|12221.58|12221.58|12224.28|12224.28|12224.28|12224.28|12221.58|12221.58|0
1631803300000|2021-09-16 14:41:40|12225.29|12225.29|12224.86|12224.86|12225.29|12225.29|12224.86|12224.86|0
1631803310000|2021-09-16 14:41:50|12225.07|12225.07|12223.64|12223.64|12225.07|12225.07|12223.64|12223.64|0
1631803320000|2021-09-16 14:42:00|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|12222.63|0
1631803330000|2021-09-16 14:42:10|12222.71|12222.71|12221.7|12221.7|12222.71|12222.71|12221.7|12221.7|0
1631803340000|2021-09-16 14:42:20|12220.47|12220.47|12217.96|12217.96|12220.47|12220.47|12217.96|12217.96|0
1631803350000|2021-09-16 14:42:30|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|12219.19|0
1631803360000|2021-09-16 14:42:40|12220.2|12220.2|12221.78|12221.78|12221.78|12221.78|12220.2|12220.2|0
1631803370000|2021-09-16 14:42:50|12222.19|12222.19|12222.57|12222.57|12222.57|12222.57|12222.19|12222.19|0
1631803390000|2021-09-16 14:43:10|12223.57|12223.57|12224.09|12224.09|12224.09|12224.09|12223.57|12223.57|0
1631803400000|2021-09-16 14:43:20|12223.87|12223.87|12226.54|12226.54|12226.54|12226.54|12223.87|12223.87|0
1631803430000|2021-09-16 14:43:50|12226.59|12226.59|12226.37|12226.37|12226.59|12226.59|12226.37|12226.37|0
1631803440000|2021-09-16 14:44:00|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|12226.16|0
1631803450000|2021-09-16 14:44:10|12226.68|12226.68|12226.48|12226.48|12226.89|12226.89|12226.48|12226.48|0
1631803470000|2021-09-16 14:44:30|12226.65|12226.65|12226.41|12226.41|12226.65|12226.65|12226.17|12226.17|0
1631803480000|2021-09-16 14:44:40|12226.65|12226.65|12225.42|12225.42|12226.65|12226.65|12225.42|12225.42|0
1631803490000|2021-09-16 14:44:50|12225.83|12225.83|12226.07|12226.07|12226.07|12226.07|12225.83|12225.83|0
1631803500000|2021-09-16 14:45:00|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|12227.3|0
1631803510000|2021-09-16 14:45:10|12227.66|12227.66|12228.09|12228.09|12228.09|12228.09|12227.66|12227.66|0
1631803520000|2021-09-16 14:45:20|12227.74|12227.74|12226.51|12226.51|12227.74|12227.74|12226.51|12226.51|0
1631803540000|2021-09-16 14:45:40|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|12226.77|0
1631803560000|2021-09-16 14:46:00|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|12227.04|0
1631803570000|2021-09-16 14:46:10|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|12228.05|0
1631803590000|2021-09-16 14:46:30|12228.29|12228.29|12229.01|12229.01|12229.01|12229.01|12228.29|12228.29|0
1631803610000|2021-09-16 14:46:50|12228.82|12228.82|12226.87|12226.87|12228.82|12228.82|12226.87|12226.87|0
1631803620000|2021-09-16 14:47:00|12226.68|12226.68|12226.85|12226.85|12226.85|12226.85|12226.68|12226.68|0
1631803650000|2021-09-16 14:47:30|12228.08|12228.08|12228.95|12228.95|12228.95|12228.95|12228.08|12228.08|0
1631803660000|2021-09-16 14:47:40|12229.12|12229.12|12229.29|12229.29|12229.29|12229.29|12229.12|12229.12|0
1631803670000|2021-09-16 14:47:50|12229.75|12229.75|12230.11|12230.11|12230.11|12230.11|12229.75|12229.75|0
1631803680000|2021-09-16 14:48:00|12230.03|12230.03|12228.75|12228.75|12230.03|12230.03|12228.75|12228.75|0
1631803690000|2021-09-16 14:48:10|12228.53|12228.53|12229.01|12229.01|12229.01|12229.01|12228.53|12228.53|0
1631803700000|2021-09-16 14:48:20|12229.09|12229.09|12229.44|12229.44|12229.44|12229.44|12229.09|12229.09|0
1631803720000|2021-09-16 14:48:40|12229.27|12229.27|12229.11|12229.11|12229.27|12229.27|12229.11|12229.11|0
1631803740000|2021-09-16 14:49:00|12228.87|12228.87|12227.9|12227.9|12228.87|12228.87|12227.44|12227.44|0
1631803750000|2021-09-16 14:49:10|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|12227.66|0
1631803760000|2021-09-16 14:49:20|12227.45|12227.45|12227.71|12227.71|12227.71|12227.71|12227.45|12227.45|0
1631803770000|2021-09-16 14:49:30|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|12227.2|0
1631803780000|2021-09-16 14:49:40|12227.71|12227.71|12228.27|12228.27|12228.27|12228.27|12227.71|12227.71|0
1631803790000|2021-09-16 14:49:50|12227.23|12227.23|12226.82|12226.82|12227.23|12227.23|12226.82|12226.82|0
1631803800000|2021-09-16 14:50:00|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|12227.34|0
1631803810000|2021-09-16 14:50:10|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|12227.86|0
1631803820000|2021-09-16 14:50:20|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|12227.64|0
1631803830000|2021-09-16 14:50:30|12227.93|12227.93|12227.23|12227.23|12227.93|12227.93|12226.92|12226.92|0
1631803840000|2021-09-16 14:50:40|12227.01|12227.01|12227.23|12227.23|12227.23|12227.23|12227.01|12227.01|0
1631803860000|2021-09-16 14:51:00|12227.64|12227.64|12228.88|12228.88|12228.88|12228.88|12227.64|12227.64|0
1631803880000|2021-09-16 14:51:20|12229.01|12229.01|12229.01|12229.01|12229.01|12229.01|12229.01|12229.01|0
1631803890000|2021-09-16 14:51:30|12229.42|12229.42|12229.42|12229.42|12229.42|12229.42|12229.42|12229.42|0
1631803900000|2021-09-16 14:51:40|12229.64|12229.64|12231.16|12231.16|12231.16|12231.16|12229.64|12229.64|0
1631803910000|2021-09-16 14:51:50|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|12231.37|0
1631803920000|2021-09-16 14:52:00|12230.37|12230.37|12229.91|12229.91|12230.37|12230.37|12229.12|12229.12|0
1631803930000|2021-09-16 14:52:10|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|12230.32|0
1631803950000|2021-09-16 14:52:30|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|0
1631803970000|2021-09-16 14:52:50|12230.03|12230.03|12229.81|12229.81|12230.03|12230.03|12229.81|12229.81|0
1631803980000|2021-09-16 14:53:00|12229.2|12229.2|12227.71|12227.71|12229.92|12229.92|12227.71|12227.71|0
1631803990000|2021-09-16 14:53:10|12228.94|12228.94|12228.42|12228.42|12228.94|12228.94|12228.42|12228.42|0
1631804000000|2021-09-16 14:53:20|12227.19|12227.19|12223.82|12223.82|12227.19|12227.19|12223.82|12223.82|0
1631804010000|2021-09-16 14:53:30|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|12224.79|0
1631804020000|2021-09-16 14:53:40|12223.92|12223.92|12223.92|12223.92|12223.92|12223.92|12223.41|12223.41|0
1631804030000|2021-09-16 14:53:50|12223.71|12223.71|12220.34|12220.34|12223.71|12223.71|12220.21|12220.21|0
1631804040000|2021-09-16 14:54:00|12219.34|12219.34|12218.69|12218.69|12219.34|12219.34|12218.69|12218.69|0
1631804060000|2021-09-16 14:54:20|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|12218.52|0
1631804070000|2021-09-16 14:54:30|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|12218.28|0
1631804080000|2021-09-16 14:54:40|12218.42|12218.42|12218.52|12218.52|12218.52|12218.52|12218.35|12218.35|0
1631804090000|2021-09-16 14:54:50|12218.76|12218.76|12217.32|12217.32|12218.76|12218.76|12217.32|12217.32|0
1631804100000|2021-09-16 14:55:00|12216.65|12216.65|12216.51|12216.51|12216.65|12216.65|12216.29|12216.29|0
1631804110000|2021-09-16 14:55:10|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|12216.45|0
1631804120000|2021-09-16 14:55:20|12216.28|12216.28|12215.86|12215.86|12216.64|12216.64|12214.63|12214.63|0
1631804130000|2021-09-16 14:55:30|12216.86|12216.86|12217.87|12217.87|12217.87|12217.87|12216.86|12216.86|0
1631804140000|2021-09-16 14:55:40|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|12217.88|0
1631804160000|2021-09-16 14:56:00|12219.11|12219.11|12218.59|12218.59|12219.11|12219.11|12218.59|12218.59|0
1631804170000|2021-09-16 14:56:10|12218.76|12218.76|12217.21|12217.21|12218.76|12218.76|12217.21|12217.21|0
1631804190000|2021-09-16 14:56:30|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|12217.04|0
1631804200000|2021-09-16 14:56:40|12216.03|12216.03|12216.03|12216.03|12216.03|12216.03|12216.03|12216.03|0
1631804220000|2021-09-16 14:57:00|12215.77|12215.77|12215.64|12215.64|12215.91|12215.91|12215.34|12215.34|0
1631804230000|2021-09-16 14:57:10|12215.86|12215.86|12215.68|12215.68|12215.86|12215.86|12215.68|12215.68|0
1631804240000|2021-09-16 14:57:20|12215.47|12215.47|12215.9|12215.9|12215.9|12215.9|12215.47|12215.47|0
1631804250000|2021-09-16 14:57:30|12216.11|12216.11|12216.98|12216.98|12216.98|12216.98|12216.11|12216.11|0
1631804260000|2021-09-16 14:57:40|12216.46|12216.46|12217.46|12217.46|12217.46|12217.46|12216.46|12216.46|0
1631804270000|2021-09-16 14:57:50|12217.98|12217.98|12217.98|12217.98|12217.98|12217.98|12217.98|12217.98|0
1631804280000|2021-09-16 14:58:00|12217.9|12217.9|12219.13|12219.13|12219.13|12219.13|12217.9|12217.9|0
1631804300000|2021-09-16 14:58:20|12219.05|12219.05|12219.93|12219.93|12221.81|12221.81|12219.05|12219.05|0
1631804310000|2021-09-16 14:58:30|12218.7|12218.7|12218.47|12218.47|12218.7|12218.7|12218.47|12218.47|0
1631804320000|2021-09-16 14:58:40|12218.23|12218.23|12217.61|12217.61|12218.23|12218.23|12217.61|12217.61|0
1631804330000|2021-09-16 14:58:50|12217.71|12217.71|12218.96|12218.96|12219.29|12219.29|12217.71|12217.71|0
1631804340000|2021-09-16 14:59:00|12218.79|12218.79|12219.19|12219.19|12219.19|12219.19|12218.69|12218.69|0
1631804350000|2021-09-16 14:59:10|12219.34|12219.34|12217.81|12217.81|12219.34|12219.34|12217.81|12217.81|0
1631804360000|2021-09-16 14:59:20|12217.58|12217.58|12218.26|12218.26|12218.84|12218.84|12217.36|12217.36|0
1631804380000|2021-09-16 14:59:40|12218.14|12218.14|12217.9|12217.9|12218.14|12218.14|12217.9|12217.9|0
1631804390000|2021-09-16 14:59:50|12218.25|12218.25|12218.75|12218.75|12218.75|12218.75|12218.25|12218.25|0
1631804400000|2021-09-16 15:00:00|12218.4|12218.4|12216.01|12216.01|12218.4|12218.4|12215.54|12215.54|0
1631804410000|2021-09-16 15:00:10|12215.89|12215.89|12216.15|12216.15|12216.15|12216.15|12215.75|12215.75|0
1631804420000|2021-09-16 15:00:20|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|12216.27|0
1631804430000|2021-09-16 15:00:30|12216|12216|12216.02|12216.02|12216.37|12216.37|12216|12216|0
1631804440000|2021-09-16 15:00:40|12216.37|12216.37|12215.67|12215.67|12216.37|12216.37|12215.67|12215.67|0
1631804450000|2021-09-16 15:00:50|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|12215.45|0
1631804460000|2021-09-16 15:01:00|12215.04|12215.04|12212.45|12212.45|12215.04|12215.04|12212.45|12212.45|0
1631804470000|2021-09-16 15:01:10|12211.44|12211.44|12211.09|12211.09|12211.66|12211.66|12211.09|12211.09|0
1631804480000|2021-09-16 15:01:20|12211.3|12211.3|12211.47|12211.47|12211.47|12211.47|12210.8|12210.8|0
1631804500000|2021-09-16 15:01:40|12211.25|12211.25|12211.48|12211.48|12211.59|12211.59|12210.62|12210.62|0
1631804510000|2021-09-16 15:01:50|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|12210.78|0
1631804520000|2021-09-16 15:02:00|12210.56|12210.56|12210.54|12210.54|12210.78|12210.78|12210.54|12210.54|0
1631804540000|2021-09-16 15:02:20|12210.76|12210.76|12210.74|12210.74|12210.76|12210.76|12210.52|12210.52|0
1631804550000|2021-09-16 15:02:30|12210.5|12210.5|12210.47|12210.47|12210.5|12210.5|12210.26|12210.26|0
1631804560000|2021-09-16 15:02:40|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|12210.69|0
1631804570000|2021-09-16 15:02:50|12210.9|12210.9|12211.37|12211.37|12211.37|12211.37|12210.9|12210.9|0
1631804580000|2021-09-16 15:03:00|12211.15|12211.15|12212.69|12212.69|12212.69|12212.69|12210.8|12210.8|0
1631804590000|2021-09-16 15:03:10|12212.34|12212.34|12212.15|12212.15|12212.34|12212.34|12212.15|12212.15|0
1631804600000|2021-09-16 15:03:20|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|12212.03|0
1631804610000|2021-09-16 15:03:30|12211.68|12211.68|12209.73|12209.73|12211.68|12211.68|12209.73|12209.73|0
1631804620000|2021-09-16 15:03:40|12210.96|12210.96|12210.96|12210.96|12210.96|12210.96|12210.96|12210.96|0
1631804630000|2021-09-16 15:03:50|12210.79|12210.79|12212.02|12212.02|12212.02|12212.02|12210.79|12210.79|0
1631804640000|2021-09-16 15:04:00|12211.91|12211.91|12212.31|12212.31|12212.31|12212.31|12211.91|12211.91|0
1631804650000|2021-09-16 15:04:10|12212.1|12212.1|12211.88|12211.88|12212.1|12212.1|12211.88|12211.88|0
1631804660000|2021-09-16 15:04:20|12212|12212|12211.28|12211.28|12212.45|12212.45|12211.28|12211.28|0
1631804670000|2021-09-16 15:04:30|12211.23|12211.23|12211.29|12211.29|12211.29|12211.29|12210.82|12210.82|0
1631804680000|2021-09-16 15:04:40|12211.53|12211.53|12211.22|12211.22|12211.81|12211.81|12211.22|12211.22|0
1631804690000|2021-09-16 15:04:50|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|12211.46|0
1631804700000|2021-09-16 15:05:00|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|12211.68|0
1631804710000|2021-09-16 15:05:10|12211.32|12211.32|12210.75|12210.75|12211.32|12211.32|12210.54|12210.54|0
1631804720000|2021-09-16 15:05:20|12211.11|12211.11|12211.02|12211.02|12211.11|12211.11|12210.8|12210.8|0
1631804730000|2021-09-16 15:05:30|12211.29|12211.29|12212.06|12212.06|12212.06|12212.06|12211.29|12211.29|0
1631804740000|2021-09-16 15:05:40|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|0
1631804770000|2021-09-16 15:06:10|12211.04|12211.04|12210.99|12210.99|12211.04|12211.04|12210.99|12210.99|0
1631804780000|2021-09-16 15:06:20|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|12210.77|0
1631804790000|2021-09-16 15:06:30|12210.56|12210.56|12212.03|12212.03|12212.03|12212.03|12210.56|12210.56|0
1631804800000|2021-09-16 15:06:40|12211.86|12211.86|12212.1|12212.1|12212.1|12212.1|12211.86|12211.86|0
1631804810000|2021-09-16 15:06:50|12211.67|12211.67|12212.68|12212.68|12212.68|12212.68|12211.67|12211.67|0
1631804820000|2021-09-16 15:07:00|12212.46|12212.46|12213.39|12213.39|12213.39|12213.39|12212.46|12212.46|0
1631804830000|2021-09-16 15:07:10|12214.39|12214.39|12215.21|12215.21|12215.21|12215.21|12214.39|12214.39|0
1631804840000|2021-09-16 15:07:20|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|12214.2|0
1631804850000|2021-09-16 15:07:30|12214.25|12214.25|12213.02|12213.02|12214.25|12214.25|12213.02|12213.02|0
1631804860000|2021-09-16 15:07:40|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|12212.84|0
1631804880000|2021-09-16 15:08:00|12213.05|12213.05|12213.05|12213.05|12213.05|12213.05|12213.05|12213.05|0
1631804890000|2021-09-16 15:08:10|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|12213.13|0
1631804900000|2021-09-16 15:08:20|12213.18|12213.18|12212.97|12212.97|12213.18|12213.18|12212.75|12212.75|0
1631804910000|2021-09-16 15:08:30|12213.11|12213.11|12212.09|12212.09|12213.11|12213.11|12211.88|12211.88|0
1631804920000|2021-09-16 15:08:40|12213.1|12213.1|12212.02|12212.02|12213.1|12213.1|12212.02|12212.02|0
1631804950000|2021-09-16 15:09:10|12211.86|12211.86|12211.94|12211.94|12211.94|12211.94|12211.86|12211.86|0
1631804960000|2021-09-16 15:09:20|12210.93|12210.93|12211.01|12211.01|12211.25|12211.25|12210.93|12210.93|0
1631804970000|2021-09-16 15:09:30|12210.93|12210.93|12210.93|12210.93|12210.93|12210.93|12210.66|12210.66|0
1631804980000|2021-09-16 15:09:40|12211.2|12211.2|12212.56|12212.56|12212.56|12212.56|12211.2|12211.2|0
1631804990000|2021-09-16 15:09:50|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|12212.61|0
1631805000000|2021-09-16 15:10:00|12212.69|12212.69|12212.47|12212.47|12212.69|12212.69|12212.26|12212.26|0
1631805010000|2021-09-16 15:10:10|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|12212.71|0
1631805020000|2021-09-16 15:10:20|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|12211.48|0
1631805030000|2021-09-16 15:10:30|12210.25|12210.25|12210.06|12210.06|12210.25|12210.25|12210.06|12210.06|0
1631805040000|2021-09-16 15:10:40|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|12209.87|0
1631805060000|2021-09-16 15:11:00|12209.59|12209.59|12209.44|12209.44|12209.59|12209.59|12209.44|12209.44|0
1631805070000|2021-09-16 15:11:10|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|0
1631805090000|2021-09-16 15:11:30|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|12209.44|0
1631805100000|2021-09-16 15:11:40|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|12208.99|0
1631805110000|2021-09-16 15:11:50|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|12209.2|0
1631805120000|2021-09-16 15:12:00|12210.02|12210.02|12210.58|12210.58|12210.58|12210.58|12210.02|12210.02|0
1631805130000|2021-09-16 15:12:10|12210.37|12210.37|12211.43|12211.43|12211.43|12211.43|12210.37|12210.37|0
1631805140000|2021-09-16 15:12:20|12211.47|12211.47|12210.04|12210.04|12211.47|12211.47|12210.04|12210.04|0
1631805150000|2021-09-16 15:12:30|12209.8|12209.8|12210.81|12210.81|12210.81|12210.81|12209.8|12209.8|0
1631805160000|2021-09-16 15:12:40|12211.42|12211.42|12211.63|12211.63|12211.63|12211.63|12211.42|12211.42|0
1631805170000|2021-09-16 15:12:50|12211.76|12211.76|12213.37|12213.37|12213.37|12213.37|12211.76|12211.76|0
1631805180000|2021-09-16 15:13:00|12213.01|12213.01|12213.37|12213.37|12213.37|12213.37|12213.01|12213.01|0
1631805200000|2021-09-16 15:13:20|12213.16|12213.16|12213.01|12213.01|12213.16|12213.16|12213.01|12213.01|0
1631805210000|2021-09-16 15:13:30|12213.06|12213.06|12213.28|12213.28|12213.28|12213.28|12213.06|12213.06|0
1631805220000|2021-09-16 15:13:40|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|12212.27|0
1631805230000|2021-09-16 15:13:50|12211.76|12211.76|12211.81|12211.81|12211.81|12211.81|12211.76|12211.76|0
1631805250000|2021-09-16 15:14:10|12213.04|12213.04|12212.99|12212.99|12213.04|12213.04|12212.99|12212.99|0
1631805290000|2021-09-16 15:14:50|12213.07|12213.07|12213.3|12213.3|12213.3|12213.3|12213.07|12213.07|0
1631805300000|2021-09-16 15:15:00|12212.79|12212.79|12212.24|12212.24|12212.79|12212.79|12212.24|12212.24|0
1631805310000|2021-09-16 15:15:10|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|12212.02|0
1631805320000|2021-09-16 15:15:20|12211.02|12211.02|12210|12210|12211.02|12211.02|12209.77|12209.77|0
1631805330000|2021-09-16 15:15:30|12210.15|12210.15|12210.15|12210.15|12210.15|12210.15|12210.15|12210.15|0
1631805340000|2021-09-16 15:15:40|12209.88|12209.88|12209.65|12209.65|12209.88|12209.88|12209.65|12209.65|0
1631805350000|2021-09-16 15:15:50|12210.1|12210.1|12208.96|12208.96|12210.1|12210.1|12208.74|12208.74|0
1631805360000|2021-09-16 15:16:00|12208.44|12208.44|12207.05|12207.05|12208.63|12208.63|12207.05|12207.05|0
1631805370000|2021-09-16 15:16:10|12206.83|12206.83|12205.9|12205.9|12206.83|12206.83|12205.9|12205.9|0
1631805380000|2021-09-16 15:16:20|12206.3|12206.3|12206.03|12206.03|12206.3|12206.3|12205.9|12205.9|0
1631805390000|2021-09-16 15:16:30|12205.95|12205.95|12206.22|12206.22|12206.22|12206.22|12205.95|12205.95|0
1631805400000|2021-09-16 15:16:40|12206.01|12206.01|12205.83|12205.83|12206.01|12206.01|12205.83|12205.83|0
1631805410000|2021-09-16 15:16:50|12204.6|12204.6|12204.62|12204.62|12204.62|12204.62|12204.6|12204.6|0
1631805420000|2021-09-16 15:17:00|12204.46|12204.46|12203.26|12203.26|12204.46|12204.46|12203.23|12203.23|0
1631805430000|2021-09-16 15:17:10|12203.48|12203.48|12202.66|12202.66|12203.48|12203.48|12202.66|12202.66|0
1631805440000|2021-09-16 15:17:20|12203.89|12203.89|12204.04|12204.04|12204.04|12204.04|12203.89|12203.89|0
1631805450000|2021-09-16 15:17:30|12203.89|12203.89|12203.67|12203.67|12203.89|12203.89|12203.46|12203.46|0
1631805460000|2021-09-16 15:17:40|12201.66|12201.66|12200.08|12200.08|12201.66|12201.66|12200.08|12200.08|0
1631805470000|2021-09-16 15:17:50|12199.72|12199.72|12198.91|12198.91|12199.72|12199.72|12198.91|12198.91|0
1631805480000|2021-09-16 15:18:00|12198.69|12198.69|12199.3|12199.3|12199.54|12199.54|12198.69|12198.69|0
1631805490000|2021-09-16 15:18:10|12198.78|12198.78|12198.78|12198.78|12198.78|12198.78|12198.57|12198.57|0
1631805520000|2021-09-16 15:18:40|12198.84|12198.84|12198.84|12198.84|12198.84|12198.84|12198.84|12198.84|0
1631805530000|2021-09-16 15:18:50|12199.84|12199.84|12199.84|12199.84|12199.84|12199.84|12199.84|12199.84|0
1631805540000|2021-09-16 15:19:00|12199.41|12199.41|12200.08|12200.08|12200.3|12200.3|12199.41|12199.41|0
1631805560000|2021-09-16 15:19:20|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|12200.03|0
1631805570000|2021-09-16 15:19:30|12199.21|12199.21|12199.21|12199.21|12199.21|12199.21|12199.21|12199.21|0
1631805580000|2021-09-16 15:19:40|12199|12199|12199.21|12199.21|12199.21|12199.21|12199|12199|0
1631805600000|2021-09-16 15:20:00|12200.44|12200.44|12200.59|12200.59|12200.61|12200.61|12200.44|12200.44|0
1631805610000|2021-09-16 15:20:10|12200.21|12200.21|12198.68|12198.68|12200.43|12200.43|12198.68|12198.68|0
1631805630000|2021-09-16 15:20:30|12198.17|12198.17|12199.18|12199.18|12199.4|12199.4|12198.17|12198.17|0
1631805640000|2021-09-16 15:20:40|12198.97|12198.97|12199.45|12199.45|12199.45|12199.45|12198.75|12198.75|0
1631805650000|2021-09-16 15:20:50|12199.23|12199.23|12199.61|12199.61|12199.61|12199.61|12199.02|12199.02|0
1631805660000|2021-09-16 15:21:00|12199.65|12199.65|12202.78|12202.78|12202.78|12202.78|12199.65|12199.65|0
1631805670000|2021-09-16 15:21:10|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|12202.59|0
1631805680000|2021-09-16 15:21:20|12202.94|12202.94|12202.08|12202.08|12202.94|12202.94|12202.08|12202.08|0
1631805690000|2021-09-16 15:21:30|12202.23|12202.23|12202.19|12202.19|12202.44|12202.44|12202.19|12202.19|0
1631805700000|2021-09-16 15:21:40|12201.84|12201.84|12201.36|12201.36|12201.84|12201.84|12201.36|12201.36|0
1631805720000|2021-09-16 15:22:00|12201.56|12201.56|12200.24|12200.24|12201.56|12201.56|12200.24|12200.24|0
1631805730000|2021-09-16 15:22:10|12200.45|12200.45|12200.86|12200.86|12200.86|12200.86|12200.45|12200.45|0
1631805740000|2021-09-16 15:22:20|12200.45|12200.45|12200.45|12200.45|12200.45|12200.45|12200.45|12200.45|0
1631805760000|2021-09-16 15:22:40|12200.02|12200.02|12200.02|12200.02|12200.02|12200.02|12200.02|12200.02|0
1631805770000|2021-09-16 15:22:50|12200.43|12200.43|12200.57|12200.57|12200.57|12200.57|12200.43|12200.43|0
1631805780000|2021-09-16 15:23:00|12200.35|12200.35|12199.97|12199.97|12200.35|12200.35|12199.97|12199.97|0
1631805790000|2021-09-16 15:23:10|12198.94|12198.94|12198.74|12198.74|12198.94|12198.94|12198.74|12198.74|0
1631805810000|2021-09-16 15:23:30|12198.58|12198.58|12197.32|12197.32|12200.07|12200.07|12197.1|12197.1|0
1631805820000|2021-09-16 15:23:40|12197.73|12197.73|12198.29|12198.29|12198.4|12198.4|12197.73|12197.73|0
1631805830000|2021-09-16 15:23:50|12198.02|12198.02|12197.91|12197.91|12198.02|12198.02|12197.65|12197.65|0
1631805840000|2021-09-16 15:24:00|12197.5|12197.5|12197.74|12197.74|12197.74|12197.74|12197.41|12197.41|0
1631805850000|2021-09-16 15:24:10|12196.73|12196.73|12196.73|12196.73|12196.73|12196.73|12196.73|12196.73|0
1631805860000|2021-09-16 15:24:20|12196.95|12196.95|12196.93|12196.93|12196.95|12196.95|12196.71|12196.71|0
1631805870000|2021-09-16 15:24:30|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|12197.49|0
1631805880000|2021-09-16 15:24:40|12197.41|12197.41|12198|12198|12198|12198|12197.2|12197.2|0
1631805890000|2021-09-16 15:24:50|12197.34|12197.34|12197.75|12197.75|12198.16|12198.16|12197.34|12197.34|0
1631805900000|2021-09-16 15:25:00|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|0
1631805910000|2021-09-16 15:25:10|12197.39|12197.39|12197.39|12197.39|12197.39|12197.39|12197.39|12197.39|0
1631805920000|2021-09-16 15:25:20|12197.44|12197.44|12197.5|12197.5|12197.5|12197.5|12197.44|12197.44|0
1631805930000|2021-09-16 15:25:30|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|12197.23|0
1631805950000|2021-09-16 15:25:50|12197.45|12197.45|12198.34|12198.34|12198.45|12198.45|12197.45|12197.45|0
1631805960000|2021-09-16 15:26:00|12197.11|12197.11|12195.64|12195.64|12197.11|12197.11|12195.64|12195.64|0
1631805970000|2021-09-16 15:26:10|12195.49|12195.49|12195.44|12195.44|12195.49|12195.49|12195.44|12195.44|0
1631805980000|2021-09-16 15:26:20|12195.66|12195.66|12196.66|12196.66|12196.66|12196.66|12195.66|12195.66|0
1631805990000|2021-09-16 15:26:30|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|0
1631806000000|2021-09-16 15:26:40|12195.22|12195.22|12193.06|12193.06|12195.22|12195.22|12192.85|12192.85|0
1631806020000|2021-09-16 15:27:00|12193.21|12193.21|12193.1|12193.1|12193.21|12193.21|12192.99|12192.99|0
1631806030000|2021-09-16 15:27:10|12193.2|12193.2|12193.15|12193.15|12193.2|12193.2|12193.15|12193.15|0
1631806050000|2021-09-16 15:27:30|12193.5|12193.5|12193.87|12193.87|12193.87|12193.87|12193.5|12193.5|0
1631806060000|2021-09-16 15:27:40|12194.04|12194.04|12194.06|12194.06|12194.25|12194.25|12194.04|12194.04|0
1631806070000|2021-09-16 15:27:50|12193.8|12193.8|12195.07|12195.07|12195.07|12195.07|12193.8|12193.8|0
1631806080000|2021-09-16 15:28:00|12195.02|12195.02|12194.97|12194.97|12195.43|12195.43|12194.97|12194.97|0
1631806090000|2021-09-16 15:28:10|12194.78|12194.78|12192.3|12192.3|12195.18|12195.18|12192.17|12192.17|0
1631806100000|2021-09-16 15:28:20|12192.91|12192.91|12192.52|12192.52|12192.91|12192.91|12192.52|12192.52|0
1631806110000|2021-09-16 15:28:30|12192.31|12192.31|12190.78|12190.78|12192.31|12192.31|12190.37|12190.37|0
1631806120000|2021-09-16 15:28:40|12190.52|12190.52|12190.87|12190.87|12191.13|12191.13|12190.52|12190.52|0
1631806130000|2021-09-16 15:28:50|12191.09|12191.09|12191.09|12191.09|12191.09|12191.09|12191.09|12191.09|0
1631806140000|2021-09-16 15:29:00|12192.83|12192.83|12191.35|12191.35|12192.83|12192.83|12191.35|12191.35|0
1631806150000|2021-09-16 15:29:10|12190.83|12190.83|12191.76|12191.76|12191.76|12191.76|12190.83|12190.83|0
1631806160000|2021-09-16 15:29:20|12191.33|12191.33|12191.14|12191.14|12192.81|12192.81|12190.32|12190.32|0
1631806170000|2021-09-16 15:29:30|12192.37|12192.37|12192.09|12192.09|12192.37|12192.37|12191.13|12191.13|0
1631806180000|2021-09-16 15:29:40|12191.96|12191.96|12191.43|12191.43|12192.54|12192.54|12191.43|12191.43|0
1631806190000|2021-09-16 15:29:50|12191.6|12191.6|12192.55|12192.55|12195.01|12195.01|12190.63|12190.63|0
1631862900000|2021-09-17 07:15:00|12258.38|12258.38|12257.85|12257.85|12258.38|12258.38|12257.27|12257.27|0
1631862910000|2021-09-17 07:15:10|12257.45|12257.45|12256.22|12256.22|12257.45|12257.45|12256.22|12256.22|0
1631862920000|2021-09-17 07:15:20|12255.22|12255.22|12255.74|12255.74|12255.74|12255.74|12254.51|12254.51|0
1631862930000|2021-09-17 07:15:30|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|12255.33|0
1631862940000|2021-09-17 07:15:40|12257.79|12257.79|12264.23|12264.23|12264.23|12264.23|12257.79|12257.79|0
1631862960000|2021-09-17 07:16:00|12264.1|12264.1|12267.16|12267.16|12267.16|12267.16|12264.1|12264.1|0
1631862970000|2021-09-17 07:16:10|12266.65|12266.65|12266.24|12266.24|12266.65|12266.65|12266.24|12266.24|0
1631862980000|2021-09-17 07:16:20|12270.97|12270.97|12270.49|12270.49|12270.97|12270.97|12270.49|12270.49|0
1631862990000|2021-09-17 07:16:30|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|12269.26|0
1631863000000|2021-09-17 07:16:40|12269.7|12269.7|12269.7|12269.7|12269.75|12269.75|12269.7|12269.7|0
1631863010000|2021-09-17 07:16:50|12269.26|12269.26|12264.17|12264.17|12269.26|12269.26|12264.17|12264.17|0
1631863020000|2021-09-17 07:17:00|12263.83|12263.83|12267.36|12267.36|12267.36|12267.36|12263.83|12263.83|0
1631863030000|2021-09-17 07:17:10|12267.41|12267.41|12269.87|12269.87|12269.87|12269.87|12267.41|12267.41|0
1631863040000|2021-09-17 07:17:20|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|12271.11|0
1631863050000|2021-09-17 07:17:30|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|12271.05|0
1631863060000|2021-09-17 07:17:40|12269.04|12269.04|12267.81|12267.81|12269.04|12269.04|12267.81|12267.81|0
1631863070000|2021-09-17 07:17:50|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|12268.03|0
1631863080000|2021-09-17 07:18:00|12267.02|12267.02|12267.46|12267.46|12267.46|12267.46|12267.02|12267.02|0
1631863090000|2021-09-17 07:18:10|12267.24|12267.24|12267.43|12267.43|12267.43|12267.43|12267.24|12267.24|0
1631863100000|2021-09-17 07:18:20|12266.2|12266.2|12263.33|12263.33|12266.2|12266.2|12263.33|12263.33|0
1631863110000|2021-09-17 07:18:30|12262.26|12262.26|12261.86|12261.86|12262.26|12262.26|12261.86|12261.86|0
1631863120000|2021-09-17 07:18:40|12261.75|12261.75|12261.65|12261.65|12261.75|12261.75|12261.65|12261.65|0
1631863130000|2021-09-17 07:18:50|12261.87|12261.87|12256.91|12256.91|12261.87|12261.87|12256.91|12256.91|0
1631863160000|2021-09-17 07:19:20|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|12255.91|0
1631863170000|2021-09-17 07:19:30|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|0
1631863180000|2021-09-17 07:19:40|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|12253.9|0
1631863190000|2021-09-17 07:19:50|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|12254.9|0
1631863200000|2021-09-17 07:20:00|12255.26|12255.26|12257.87|12257.87|12257.87|12257.87|12255.26|12255.26|0
1631863210000|2021-09-17 07:20:10|12257.44|12257.44|12257.44|12257.44|12258.44|12258.44|12257.44|12257.44|0
1631863230000|2021-09-17 07:20:30|12258.44|12258.44|12257.43|12257.43|12259.96|12259.96|12257.43|12257.43|0
1631863240000|2021-09-17 07:20:40|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|12257.38|0
1631863250000|2021-09-17 07:20:50|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|12256.86|0
1631863270000|2021-09-17 07:21:10|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|12255.86|0
1631863280000|2021-09-17 07:21:20|12255.04|12255.04|12251.66|12251.66|12255.04|12255.04|12251.66|12251.66|0
1631863290000|2021-09-17 07:21:30|12250.79|12250.79|12248.65|12248.65|12250.79|12250.79|12248.65|12248.65|0
1631863300000|2021-09-17 07:21:40|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|12248.88|0
1631863330000|2021-09-17 07:22:10|12250.11|12250.11|12250.11|12250.11|12250.11|12250.11|12250.11|12250.11|0
1631863340000|2021-09-17 07:22:20|12249.11|12249.11|12247.52|12247.52|12249.11|12249.11|12247.52|12247.52|0
1631863360000|2021-09-17 07:22:40|12247.69|12247.69|12243.44|12243.44|12247.69|12247.69|12243.44|12243.44|0
1631863370000|2021-09-17 07:22:50|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|12243.09|0
1631863380000|2021-09-17 07:23:00|12242.73|12242.73|12242.2|12242.2|12242.73|12242.73|12242.2|12242.2|0
1631863390000|2021-09-17 07:23:10|12240.97|12240.97|12237.9|12237.9|12242.2|12242.2|12237.55|12237.55|0
1631863400000|2021-09-17 07:23:20|12238.91|12238.91|12239.6|12239.6|12240.34|12240.34|12238.91|12238.91|0
1631863410000|2021-09-17 07:23:30|12240.11|12240.11|12240.45|12240.45|12240.67|12240.67|12240.11|12240.11|0
1631863420000|2021-09-17 07:23:40|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|12240.21|0
1631863430000|2021-09-17 07:23:50|12241.22|12241.22|12241.22|12241.22|12241.22|12241.22|12241.22|12241.22|0
1631863440000|2021-09-17 07:24:00|12242.02|12242.02|12243.25|12243.25|12243.25|12243.25|12242.02|12242.02|0
1631863450000|2021-09-17 07:24:10|12241.24|12241.24|12241.72|12241.72|12241.72|12241.72|12241.24|12241.24|0
1631863460000|2021-09-17 07:24:20|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|12241.29|0
1631863480000|2021-09-17 07:24:40|12242.37|12242.37|12241.36|12241.36|12242.37|12242.37|12241.36|12241.36|0
1631863500000|2021-09-17 07:25:00|12241.54|12241.54|12242.77|12242.77|12242.77|12242.77|12241.54|12241.54|0
1631863520000|2021-09-17 07:25:20|12242.92|12242.92|12245.94|12245.94|12245.94|12245.94|12242.92|12242.92|0
1631863530000|2021-09-17 07:25:30|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|12247.17|0
1631863540000|2021-09-17 07:25:40|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|12247.58|0
1631863550000|2021-09-17 07:25:50|12246.57|12246.57|12246.36|12246.36|12246.57|12246.57|12246.36|12246.36|0
1631863570000|2021-09-17 07:26:10|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1631863580000|2021-09-17 07:26:20|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|12246.58|0
1631863600000|2021-09-17 07:26:40|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|12247.59|0
1631863610000|2021-09-17 07:26:50|12247.15|12247.15|12246.15|12246.15|12247.15|12247.15|12246.15|12246.15|0
1631863620000|2021-09-17 07:27:00|12248.16|12248.16|12245.21|12245.21|12248.16|12248.16|12244.2|12244.2|0
1631863650000|2021-09-17 07:27:30|12245.74|12245.74|12248.14|12248.14|12248.14|12248.14|12245.74|12245.74|0
1631863670000|2021-09-17 07:27:50|12248.66|12248.66|12249.31|12249.31|12249.31|12249.31|12248.66|12248.66|0
1631863680000|2021-09-17 07:28:00|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|12249.53|0
1631863690000|2021-09-17 07:28:10|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|12248.31|0
1631863700000|2021-09-17 07:28:20|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|12247.74|0
1631863710000|2021-09-17 07:28:30|12246.74|12246.74|12245.73|12245.73|12246.74|12246.74|12245.73|12245.73|0
1631863720000|2021-09-17 07:28:40|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|12246.96|0
1631863740000|2021-09-17 07:29:00|12246.82|12246.82|12250.14|12250.14|12250.96|12250.96|12246.82|12246.82|0
1631863760000|2021-09-17 07:29:20|12250.25|12250.25|12251.25|12251.25|12251.25|12251.25|12250.25|12250.25|0
1631863790000|2021-09-17 07:29:50|12253.26|12253.26|12256.01|12256.01|12256.01|12256.01|12253.26|12253.26|0
1631863800000|2021-09-17 07:30:00|12257.38|12257.38|12258.11|12258.11|12258.11|12258.11|12257.38|12257.38|0
1631863810000|2021-09-17 07:30:10|12259.34|12259.34|12257.35|12257.35|12259.34|12259.34|12257.35|12257.35|0
1631863820000|2021-09-17 07:30:20|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|12257.03|0
1631863830000|2021-09-17 07:30:30|12257.3|12257.3|12259.31|12259.31|12259.31|12259.31|12257.3|12257.3|0
1631863840000|2021-09-17 07:30:40|12259.65|12259.65|12260.36|12260.36|12260.36|12260.36|12259.65|12259.65|0
1631863850000|2021-09-17 07:30:50|12259.95|12259.95|12258.94|12258.94|12259.95|12259.95|12258.94|12258.94|0
1631863860000|2021-09-17 07:31:00|12257.71|12257.71|12253.13|12253.13|12257.71|12257.71|12252.42|12252.42|0
1631863870000|2021-09-17 07:31:10|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|12254.14|0
1631863880000|2021-09-17 07:31:20|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|12253.82|0
1631863890000|2021-09-17 07:31:30|12254.85|12254.85|12254.42|12254.42|12254.85|12254.85|12254.42|12254.42|0
1631863900000|2021-09-17 07:31:40|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|0
1631863910000|2021-09-17 07:31:50|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1631863920000|2021-09-17 07:32:00|12257.06|12257.06|12258.23|12258.23|12258.23|12258.23|12257.06|12257.06|0
1631863930000|2021-09-17 07:32:10|12258.4|12258.4|12258.31|12258.31|12258.48|12258.48|12258.31|12258.31|0
1631863960000|2021-09-17 07:32:40|12259.54|12259.54|12259.54|12259.54|12259.54|12259.54|12259.54|12259.54|0
1631863990000|2021-09-17 07:33:10|12259.9|12259.9|12260.25|12260.25|12260.25|12260.25|12259.9|12259.9|0
1631864000000|2021-09-17 07:33:20|12260.96|12260.96|12262.2|12262.2|12262.2|12262.2|12260.96|12260.96|0
1631864020000|2021-09-17 07:33:40|12263.43|12263.43|12262.2|12262.2|12263.43|12263.43|12262.2|12262.2|0
1631864030000|2021-09-17 07:33:50|12261.2|12261.2|12258.25|12258.25|12261.2|12261.2|12258.25|12258.25|0
1631864040000|2021-09-17 07:34:00|12258.11|12258.11|12257.68|12257.68|12258.11|12258.11|12257.68|12257.68|0
1631864050000|2021-09-17 07:34:10|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|12258.04|0
1631864060000|2021-09-17 07:34:20|12257.22|12257.22|12254.12|12254.12|12257.22|12257.22|12254.12|12254.12|0
1631864070000|2021-09-17 07:34:30|12254.36|12254.36|12254.6|12254.6|12254.6|12254.6|12254.36|12254.36|0
1631864080000|2021-09-17 07:34:40|12253.37|12253.37|12250.36|12250.36|12253.37|12253.37|12250.36|12250.36|0
1631864110000|2021-09-17 07:35:10|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|12249.83|0
1631864150000|2021-09-17 07:35:50|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|12248.8|0
1631864160000|2021-09-17 07:36:00|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|12248.58|0
1631864170000|2021-09-17 07:36:10|12249.59|12249.59|12248.58|12248.58|12249.59|12249.59|12248.58|12248.58|0
1631864190000|2021-09-17 07:36:30|12247.17|12247.17|12245.51|12245.51|12247.17|12247.17|12245.51|12245.51|0
1631864200000|2021-09-17 07:36:40|12245.87|12245.87|12245.7|12245.7|12246.87|12246.87|12245.7|12245.7|0
1631864210000|2021-09-17 07:36:50|12245.54|12245.54|12245.54|12245.54|12245.54|12245.54|12245.54|12245.54|0
1631864220000|2021-09-17 07:37:00|12245.38|12245.38|12245.16|12245.16|12245.38|12245.38|12245.16|12245.16|0
1631864230000|2021-09-17 07:37:10|12244.63|12244.63|12244.05|12244.05|12244.63|12244.63|12243.4|12243.4|0
1631864240000|2021-09-17 07:37:20|12243.83|12243.83|12243.54|12243.54|12243.83|12243.83|12243.54|12243.54|0
1631864250000|2021-09-17 07:37:30|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|12242.53|0
1631864260000|2021-09-17 07:37:40|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|12241.89|0
1631864270000|2021-09-17 07:37:50|12241.48|12241.48|12241.07|12241.07|12241.48|12241.48|12241.07|12241.07|0
1631864280000|2021-09-17 07:38:00|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|0
1631864290000|2021-09-17 07:38:10|12242.59|12242.59|12241.59|12241.59|12242.59|12242.59|12241.59|12241.59|0
1631864310000|2021-09-17 07:38:30|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|12241.11|0
1631864360000|2021-09-17 07:39:20|12240.7|12240.7|12240.89|12240.89|12240.89|12240.89|12240.7|12240.7|0
1631864380000|2021-09-17 07:39:40|12238.08|12238.08|12237.67|12237.67|12238.08|12238.08|12237.67|12237.67|0
1631864390000|2021-09-17 07:39:50|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|12235.66|0
1631864400000|2021-09-17 07:40:00|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|12234.65|0
1631864410000|2021-09-17 07:40:10|12233.97|12233.97|12231.44|12231.44|12233.97|12233.97|12231.44|12231.44|0
1631864430000|2021-09-17 07:40:30|12231.65|12231.65|12232.06|12232.06|12232.06|12232.06|12231.65|12231.65|0
1631864440000|2021-09-17 07:40:40|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|12232.49|0
1631864450000|2021-09-17 07:40:50|12232.65|12232.65|12232.73|12232.73|12232.73|12232.73|12232.65|12232.65|0
1631864470000|2021-09-17 07:41:10|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|12233.85|0
1631864480000|2021-09-17 07:41:20|12228.73|12228.73|12226.44|12226.44|12228.73|12228.73|12226.44|12226.44|0
1631864520000|2021-09-17 07:42:00|12227.67|12227.67|12228.68|12228.68|12228.68|12228.68|12227.67|12227.67|0
1631864560000|2021-09-17 07:42:40|12228.81|12228.81|12228.94|12228.94|12228.94|12228.94|12228.81|12228.81|0
1631864580000|2021-09-17 07:43:00|12229.95|12229.95|12228.94|12228.94|12229.95|12229.95|12228.94|12228.94|0
1631864590000|2021-09-17 07:43:10|12229.65|12229.65|12230|12230|12230|12230|12229.65|12229.65|0
1631864610000|2021-09-17 07:43:30|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|12230.25|0
1631864640000|2021-09-17 07:44:00|12229.81|12229.81|12232.27|12232.27|12232.27|12232.27|12229.81|12229.81|0
1631864650000|2021-09-17 07:44:10|12233.5|12233.5|12232.27|12232.27|12233.5|12233.5|12232.27|12232.27|0
1631864660000|2021-09-17 07:44:20|12232.54|12232.54|12232.73|12232.73|12232.73|12232.73|12232.54|12232.54|0
1631864670000|2021-09-17 07:44:30|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|12232.81|0
1631864690000|2021-09-17 07:44:50|12233.16|12233.16|12233.98|12233.98|12233.98|12233.98|12233.16|12233.16|0
1631864700000|2021-09-17 07:45:00|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|12234.5|0
1631864710000|2021-09-17 07:45:10|12234.28|12234.28|12234.42|12234.42|12235.07|12235.07|12234.07|12234.07|0
1631864720000|2021-09-17 07:45:20|12234.01|12234.01|12232.53|12232.53|12234.01|12234.01|12231.67|12231.67|0
1631864730000|2021-09-17 07:45:30|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|12232.18|0
1631864740000|2021-09-17 07:45:40|12232.69|12232.69|12235.22|12235.22|12235.22|12235.22|12232.69|12232.69|0
1631864750000|2021-09-17 07:45:50|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|12236.45|0
1631864760000|2021-09-17 07:46:00|12237.68|12237.68|12241.62|12241.62|12241.62|12241.62|12237.68|12237.68|0
1631864770000|2021-09-17 07:46:10|12240.39|12240.39|12239.12|12239.12|12240.39|12240.39|12239.12|12239.12|0
1631864780000|2021-09-17 07:46:20|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|12239.63|0
1631864820000|2021-09-17 07:47:00|12237.53|12237.53|12239.87|12239.87|12239.87|12239.87|12237.28|12237.28|0
1631864830000|2021-09-17 07:47:10|12240.69|12240.69|12240.58|12240.58|12241.04|12241.04|12240.58|12240.58|0
1631864840000|2021-09-17 07:47:20|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|12240.74|0
1631864870000|2021-09-17 07:47:50|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|12241.75|0
1631864880000|2021-09-17 07:48:00|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|12242.75|0
1631864910000|2021-09-17 07:48:30|12242.1|12242.1|12240.32|12240.32|12242.1|12242.1|12240.32|12240.32|0
1631864920000|2021-09-17 07:48:40|12237.86|12237.86|12238.1|12238.1|12238.1|12238.1|12237.86|12237.86|0
1631864940000|2021-09-17 07:49:00|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|12237.75|0
1631864950000|2021-09-17 07:49:10|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|12237.24|0
1631864960000|2021-09-17 07:49:20|12237.41|12237.41|12237.24|12237.24|12237.41|12237.41|12237.24|12237.24|0
1631864980000|2021-09-17 07:49:40|12237.45|12237.45|12237.38|12237.38|12237.61|12237.61|12237.38|12237.38|0
1631864990000|2021-09-17 07:49:50|12237.81|12237.81|12238.29|12238.29|12238.29|12238.29|12237.81|12237.81|0
1631865000000|2021-09-17 07:50:00|12238.21|12238.21|12239.96|12239.96|12239.96|12239.96|12238.21|12238.21|0
1631865010000|2021-09-17 07:50:10|12239.8|12239.8|12239.67|12239.67|12239.8|12239.8|12239.67|12239.67|0
1631865030000|2021-09-17 07:50:30|12239.51|12239.51|12241.81|12241.81|12241.97|12241.97|12239.51|12239.51|0
1631865050000|2021-09-17 07:50:50|12242.17|12242.17|12243.17|12243.17|12243.17|12243.17|12242.17|12242.17|0
1631865060000|2021-09-17 07:51:00|12243.51|12243.51|12243.51|12243.51|12243.68|12243.68|12243.51|12243.51|0
1631865070000|2021-09-17 07:51:10|12243.28|12243.28|12243.51|12243.51|12243.51|12243.51|12243.28|12243.28|0
1631865090000|2021-09-17 07:51:30|12243.43|12243.43|12243.62|12243.62|12243.62|12243.62|12243.43|12243.43|0
1631865100000|2021-09-17 07:51:40|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|12244.05|0
1631865110000|2021-09-17 07:51:50|12244.27|12244.27|12245.92|12245.92|12245.92|12245.92|12243.91|12243.91|0
1631865120000|2021-09-17 07:52:00|12245.51|12245.51|12243.09|12243.09|12245.51|12245.51|12243.09|12243.09|0
1631865130000|2021-09-17 07:52:10|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|12244.1|0
1631865140000|2021-09-17 07:52:20|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|12244.37|0
1631865150000|2021-09-17 07:52:30|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|12244.13|0
1631865160000|2021-09-17 07:52:40|12244.35|12244.35|12244.76|12244.76|12244.76|12244.76|12244.35|12244.35|0
1631865180000|2021-09-17 07:53:00|12245.99|12245.99|12247.67|12247.67|12247.67|12247.67|12245.99|12245.99|0
1631865200000|2021-09-17 07:53:20|12247.51|12247.51|12247.92|12247.92|12247.92|12247.92|12247.51|12247.51|0
1631865210000|2021-09-17 07:53:30|12248.12|12248.12|12250.56|12250.56|12250.64|12250.64|12248.12|12248.12|0
1631865220000|2021-09-17 07:53:40|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|12251.07|0
1631865230000|2021-09-17 07:53:50|12251.62|12251.62|12253.37|12253.37|12253.37|12253.37|12251.36|12251.36|0
1631865240000|2021-09-17 07:54:00|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|12253.93|0
1631865250000|2021-09-17 07:54:10|12253.5|12253.5|12255.43|12255.43|12255.43|12255.43|12253.42|12253.42|0
1631865260000|2021-09-17 07:54:20|12256.11|12256.11|12255.96|12255.96|12256.11|12256.11|12255.96|12255.96|0
1631865270000|2021-09-17 07:54:30|12257.19|12257.19|12257.15|12257.15|12258.59|12258.59|12257.15|12257.15|0
1631865280000|2021-09-17 07:54:40|12256.81|12256.81|12257.24|12257.24|12257.24|12257.24|12256.81|12256.81|0
1631865300000|2021-09-17 07:55:00|12256.96|12256.96|12256.67|12256.67|12256.96|12256.96|12256.67|12256.67|0
1631865310000|2021-09-17 07:55:10|12256.52|12256.52|12256.81|12256.81|12256.81|12256.81|12256.38|12256.38|0
1631865330000|2021-09-17 07:55:30|12257.33|12257.33|12252.79|12252.79|12257.68|12257.68|12252.79|12252.79|0
1631865350000|2021-09-17 07:55:50|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|12254.02|0
1631865360000|2021-09-17 07:56:00|12253.02|12253.02|12251.58|12251.58|12253.02|12253.02|12249.57|12249.57|0
1631865380000|2021-09-17 07:56:20|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|12251.41|0
1631865390000|2021-09-17 07:56:30|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|12251.58|0
1631865400000|2021-09-17 07:56:40|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|12251.02|0
1631865420000|2021-09-17 07:57:00|12251.07|12251.07|12251.88|12251.88|12252.27|12252.27|12251.07|12251.07|0
1631865430000|2021-09-17 07:57:10|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|12252.09|0
1631865440000|2021-09-17 07:57:20|12251.53|12251.53|12255.64|12255.64|12255.64|12255.64|12251.26|12251.26|0
1631865480000|2021-09-17 07:58:00|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|12256.64|0
1631865490000|2021-09-17 07:58:10|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|12256.29|0
1631865500000|2021-09-17 07:58:20|12256.68|12256.68|12256.76|12256.76|12256.76|12256.76|12256.68|12256.68|0
1631865510000|2021-09-17 07:58:30|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|12256.93|0
1631865520000|2021-09-17 07:58:40|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|12256.72|0
1631865550000|2021-09-17 07:59:10|12255.71|12255.71|12256.53|12256.53|12256.53|12256.53|12255.71|12255.71|0
1631865560000|2021-09-17 07:59:20|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|12257.53|0
1631865570000|2021-09-17 07:59:30|12257.69|12257.69|12259.92|12259.92|12259.92|12259.92|12257.69|12257.69|0
1631865580000|2021-09-17 07:59:40|12260.33|12260.33|12259.11|12259.11|12260.74|12260.74|12258.7|12258.7|0
1631865590000|2021-09-17 07:59:50|12259.52|12259.52|12261.61|12261.61|12261.61|12261.61|12259.52|12259.52|0
1631865600000|2021-09-17 08:00:00|12261.45|12261.45|12259.33|12259.33|12261.86|12261.86|12259.33|12259.33|0
1631865620000|2021-09-17 08:00:20|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|12258.82|0
1631865640000|2021-09-17 08:00:40|12260.05|12260.05|12259.83|12259.83|12260.05|12260.05|12259.83|12259.83|0
1631865650000|2021-09-17 08:00:50|12259.97|12259.97|12259.97|12259.97|12259.97|12259.97|12259.97|12259.97|0
1631865670000|2021-09-17 08:01:10|12259.63|12259.63|12258.63|12258.63|12259.63|12259.63|12258.63|12258.63|0
1631865680000|2021-09-17 08:01:20|12259.14|12259.14|12258.77|12258.77|12259.14|12259.14|12258.63|12258.63|0
1631865690000|2021-09-17 08:01:30|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|12257.54|0
1631865710000|2021-09-17 08:01:50|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|12257.2|0
1631865740000|2021-09-17 08:02:20|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|12257.42|0
1631865750000|2021-09-17 08:02:30|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|0
1631865760000|2021-09-17 08:02:40|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|12255.41|0
1631865780000|2021-09-17 08:03:00|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|12256.41|0
1631865800000|2021-09-17 08:03:20|12255.59|12255.59|12255.24|12255.24|12255.59|12255.59|12255.24|12255.24|0
1631865820000|2021-09-17 08:03:40|12256.44|12256.44|12256.68|12256.68|12256.68|12256.68|12256.44|12256.44|0
1631865830000|2021-09-17 08:03:50|12256.47|12256.47|12256.47|12256.47|12256.47|12256.47|12256.47|12256.47|0
1631865840000|2021-09-17 08:04:00|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|12257.47|0
1631865850000|2021-09-17 08:04:10|12257.13|12257.13|12256.8|12256.8|12257.64|12257.64|12256.64|12256.64|0
1631865870000|2021-09-17 08:04:30|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|12256.88|0
1631865900000|2021-09-17 08:05:00|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|12257.39|0
1631865910000|2021-09-17 08:05:10|12255.98|12255.98|12255.22|12255.22|12255.98|12255.98|12255.22|12255.22|0
1631865920000|2021-09-17 08:05:20|12255|12255|12253.99|12253.99|12255|12255|12253.99|12253.99|0
1631865930000|2021-09-17 08:05:30|12254.07|12254.07|12253.91|12253.91|12254.07|12254.07|12253.91|12253.91|0
1631865940000|2021-09-17 08:05:40|12252.68|12252.68|12252.2|12252.2|12252.68|12252.68|12251.84|12251.84|0
1631865950000|2021-09-17 08:05:50|12250.19|12250.19|12248.16|12248.16|12250.19|12250.19|12248.16|12248.16|0
1631865960000|2021-09-17 08:06:00|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|12247.8|0
1631865970000|2021-09-17 08:06:10|12247.54|12247.54|12246.31|12246.31|12247.54|12247.54|12246.18|12246.18|0
1631865980000|2021-09-17 08:06:20|12245.96|12245.96|12245.82|12245.82|12245.96|12245.96|12245.82|12245.82|0
1631866010000|2021-09-17 08:06:50|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|12246.18|0
1631866020000|2021-09-17 08:07:00|12245.17|12245.17|12245.82|12245.82|12245.82|12245.82|12244.82|12244.82|0
1631866040000|2021-09-17 08:07:20|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|12244.82|0
1631866050000|2021-09-17 08:07:30|12244.74|12244.74|12244.93|12244.93|12244.93|12244.93|12243.92|12243.92|0
1631866060000|2021-09-17 08:07:40|12245.09|12245.09|12245.9|12245.9|12245.9|12245.9|12245.09|12245.09|0
1631866070000|2021-09-17 08:07:50|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|12245.75|0
1631866080000|2021-09-17 08:08:00|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|12245.34|0
1631866100000|2021-09-17 08:08:20|12245.75|12245.75|12247.85|12247.85|12247.85|12247.85|12245.75|12245.75|0
1631866110000|2021-09-17 08:08:30|12248.26|12248.26|12248.67|12248.67|12248.67|12248.67|12248.26|12248.26|0
1631866120000|2021-09-17 08:08:40|12248.26|12248.26|12247.85|12247.85|12248.26|12248.26|12247.85|12247.85|0
1631866130000|2021-09-17 08:08:50|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|12248.33|0
1631866140000|2021-09-17 08:09:00|12248.57|12248.57|12247.4|12247.4|12248.57|12248.57|12246.91|12246.91|0
1631866150000|2021-09-17 08:09:10|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|12246.39|0
1631866160000|2021-09-17 08:09:20|12246.74|12246.74|12247.56|12247.56|12247.56|12247.56|12246.74|12246.74|0
1631866170000|2021-09-17 08:09:30|12247.97|12247.97|12248.79|12248.79|12248.79|12248.79|12247.97|12247.97|0
1631866180000|2021-09-17 08:09:40|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|12249.2|0
1631866190000|2021-09-17 08:09:50|12250.2|12250.2|12250.62|12250.62|12250.62|12250.62|12249.39|12249.39|0
1631866230000|2021-09-17 08:10:30|12249.8|12249.8|12249.8|12249.8|12249.8|12249.8|12249.8|12249.8|0
1631866250000|2021-09-17 08:10:50|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|12249.96|0
1631866260000|2021-09-17 08:11:00|12249.74|12249.74|12247.32|12247.32|12249.74|12249.74|12247.32|12247.32|0
1631866270000|2021-09-17 08:11:10|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|12246.91|0
1631866290000|2021-09-17 08:11:30|12241.89|12241.89|12238.65|12238.65|12241.89|12241.89|12238.65|12238.65|0
1631866310000|2021-09-17 08:11:50|12238|12238|12238|12238|12238|12238|12238|12238|0
1631866320000|2021-09-17 08:12:00|12238.35|12238.35|12238.7|12238.7|12238.7|12238.7|12238.35|12238.35|0
1631866330000|2021-09-17 08:12:10|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|12238.44|0
1631866340000|2021-09-17 08:12:20|12238.65|12238.65|12238.65|12238.65|12238.65|12238.65|12238.65|12238.65|0
1631866360000|2021-09-17 08:12:40|12238.24|12238.24|12238.46|12238.46|12238.46|12238.46|12238.24|12238.24|0
1631866370000|2021-09-17 08:12:50|12238.73|12238.73|12239.21|12239.21|12239.21|12239.21|12238.73|12238.73|0
1631866380000|2021-09-17 08:13:00|12242.22|12242.22|12241.96|12241.96|12242.22|12242.22|12241.96|12241.96|0
1631866390000|2021-09-17 08:13:10|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|12242.17|0
1631866420000|2021-09-17 08:13:40|12242.53|12242.53|12242.29|12242.29|12242.53|12242.53|12242.29|12242.29|0
1631866440000|2021-09-17 08:14:00|12241.58|12241.58|12240.22|12240.22|12241.58|12241.58|12240.22|12240.22|0
1631866460000|2021-09-17 08:14:20|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|12237.86|0
1631866480000|2021-09-17 08:14:40|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|12238.07|0
1631866490000|2021-09-17 08:14:50|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|12238.29|0
1631866500000|2021-09-17 08:15:00|12238.5|12238.5|12237.64|12237.64|12238.5|12238.5|12237.64|12237.64|0
1631866510000|2021-09-17 08:15:10|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|12237.42|0
1631866560000|2021-09-17 08:16:00|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|12237.83|0
1631866570000|2021-09-17 08:16:10|12238.54|12238.54|12238.54|12238.54|12238.54|12238.54|12238.54|12238.54|0
1631866610000|2021-09-17 08:16:50|12238.97|12238.97|12239.4|12239.4|12239.4|12239.4|12238.97|12238.97|0
1631866620000|2021-09-17 08:17:00|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|12243.42|0
1631866650000|2021-09-17 08:17:30|12242.42|12242.42|12242.42|12242.42|12242.42|12242.42|12242.42|12242.42|0
1631866660000|2021-09-17 08:17:40|12242.09|12242.09|12241.71|12241.71|12242.09|12242.09|12241.71|12241.71|0
1631866730000|2021-09-17 08:18:50|12242.07|12242.07|12242.08|12242.08|12242.42|12242.42|12242.07|12242.07|0
1631866750000|2021-09-17 08:19:10|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|12242.43|0
1631866760000|2021-09-17 08:19:20|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|12242.08|0
1631866770000|2021-09-17 08:19:30|12242.51|12242.51|12242.73|12242.73|12242.73|12242.73|12242.51|12242.51|0
1631866800000|2021-09-17 08:20:00|12242.32|12242.32|12242.73|12242.73|12242.73|12242.73|12242.32|12242.32|0
1631866810000|2021-09-17 08:20:10|12243.08|12243.08|12242.73|12242.73|12243.08|12243.08|12242.73|12242.73|0
1631866820000|2021-09-17 08:20:20|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|12244.74|0
1631866830000|2021-09-17 08:20:30|12244.95|12244.95|12244.95|12244.95|12244.95|12244.95|12244.95|12244.95|0
1631866860000|2021-09-17 08:21:00|12243.95|12243.95|12245.18|12245.18|12245.18|12245.18|12243.95|12243.95|0
1631866870000|2021-09-17 08:21:10|12245.58|12245.58|12247.22|12247.22|12247.22|12247.22|12245.58|12245.58|0
1631866880000|2021-09-17 08:21:20|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|0
1631866890000|2021-09-17 08:21:30|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|12247.22|0
1631866900000|2021-09-17 08:21:40|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|12246.81|0
1631866910000|2021-09-17 08:21:50|12246.38|12246.38|12246.06|12246.06|12246.38|12246.38|12246.06|12246.06|0
1631866930000|2021-09-17 08:22:10|12245.06|12245.06|12244.98|12244.98|12245.06|12245.06|12244.57|12244.57|0
1631866990000|2021-09-17 08:23:10|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|12243.75|0
1631867030000|2021-09-17 08:23:50|12243.67|12243.67|12242.44|12242.44|12243.67|12243.67|12242.44|12242.44|0
1631867040000|2021-09-17 08:24:00|12242.85|12242.85|12242.44|12242.44|12242.85|12242.85|12242.44|12242.44|0
1631867050000|2021-09-17 08:24:10|12242.85|12242.85|12243.26|12243.26|12243.26|12243.26|12242.85|12242.85|0
1631867060000|2021-09-17 08:24:20|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|12243.39|0
1631867070000|2021-09-17 08:24:30|12242.43|12242.43|12242.19|12242.19|12242.43|12242.43|12242.19|12242.19|0
1631867080000|2021-09-17 08:24:40|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|12241.9|0
1631867100000|2021-09-17 08:25:00|12242.31|12242.31|12242.72|12242.72|12242.72|12242.72|12242.31|12242.31|0
1631867110000|2021-09-17 08:25:10|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|12242.5|0
1631867120000|2021-09-17 08:25:20|12242.65|12242.65|12242.65|12242.65|12242.65|12242.65|12242.65|12242.65|0
1631867130000|2021-09-17 08:25:30|12243|12243|12241.77|12241.77|12244|12244|12241.77|12241.77|0
1631867170000|2021-09-17 08:26:10|12241.36|12241.36|12246.32|12246.32|12246.32|12246.32|12241.36|12241.36|0
1631867180000|2021-09-17 08:26:20|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|12246.75|0
1631867190000|2021-09-17 08:26:30|12246.88|12246.88|12247.69|12247.69|12247.69|12247.69|12246.88|12246.88|0
1631867200000|2021-09-17 08:26:40|12247.91|12247.91|12248.8|12248.8|12248.8|12248.8|12247.91|12247.91|0
1631867230000|2021-09-17 08:27:10|12248.93|12248.93|12248.93|12248.93|12249.2|12249.2|12248.93|12248.93|0
1631867250000|2021-09-17 08:27:30|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|12251.95|0
1631867260000|2021-09-17 08:27:40|12252.21|12252.21|12250.98|12250.98|12252.21|12252.21|12250.98|12250.98|0
1631867270000|2021-09-17 08:27:50|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|12251.15|0
1631867290000|2021-09-17 08:28:10|12250.94|12250.94|12249.22|12249.22|12250.94|12250.94|12249.22|12249.22|0
1631867300000|2021-09-17 08:28:20|12248.67|12248.67|12247.74|12247.74|12248.67|12248.67|12247.66|12247.66|0
1631867320000|2021-09-17 08:28:40|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|12247.96|0
1631867330000|2021-09-17 08:28:50|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|12248.96|0
1631867340000|2021-09-17 08:29:00|12249.32|12249.32|12252.04|12252.04|12252.04|12252.04|12249.32|12249.32|0
1631867350000|2021-09-17 08:29:10|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|12251.77|0
1631867400000|2021-09-17 08:30:00|12251.99|12251.99|12250.81|12250.81|12251.99|12251.99|12250.81|12250.81|0
1631867410000|2021-09-17 08:30:10|12251.54|12251.54|12251.73|12251.73|12251.94|12251.94|12251.54|12251.54|0
1631867420000|2021-09-17 08:30:20|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|12251.3|0
1631867430000|2021-09-17 08:30:30|12250.89|12250.89|12250.89|12250.89|12250.89|12250.89|12250.89|12250.89|0
1631867480000|2021-09-17 08:31:20|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|12247.87|0
1631867490000|2021-09-17 08:31:30|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|12246.64|0
1631867500000|2021-09-17 08:31:40|12246.12|12246.12|12246.64|12246.64|12246.64|12246.64|12246.12|12246.12|0
1631867530000|2021-09-17 08:32:10|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|12247.46|0
1631867560000|2021-09-17 08:32:40|12247.05|12247.05|12246.04|12246.04|12247.05|12247.05|12246.04|12246.04|0
1631867570000|2021-09-17 08:32:50|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|12246.4|0
1631867580000|2021-09-17 08:33:00|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|12246.08|0
1631867630000|2021-09-17 08:33:50|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|12245.93|0
1631867640000|2021-09-17 08:34:00|12245.57|12245.57|12244.97|12244.97|12245.57|12245.57|12244.97|12244.97|0
1631867690000|2021-09-17 08:34:50|12245.49|12245.49|12245.71|12245.71|12246.72|12246.72|12245.49|12245.49|0
1631867700000|2021-09-17 08:35:00|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|12246.12|0
1631867710000|2021-09-17 08:35:10|12246.36|12246.36|12247.39|12247.39|12247.39|12247.39|12246.36|12246.36|0
1631867730000|2021-09-17 08:35:30|12247.22|12247.22|12249.46|12249.46|12249.46|12249.46|12247.22|12247.22|0
1631867750000|2021-09-17 08:35:50|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|12249.05|0
1631867760000|2021-09-17 08:36:00|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|12249.4|0
1631867800000|2021-09-17 08:36:40|12249.57|12249.57|12250.81|12250.81|12251.17|12251.17|12249.57|12249.57|0
1631867810000|2021-09-17 08:36:50|12251.25|12251.25|12252.36|12252.36|12252.36|12252.36|12251.25|12251.25|0
1631867820000|2021-09-17 08:37:00|12252.12|12252.12|12252.25|12252.25|12252.25|12252.25|12252.12|12252.12|0
1631867840000|2021-09-17 08:37:20|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|12251.25|0
1631867870000|2021-09-17 08:37:50|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|12252.25|0
1631867880000|2021-09-17 08:38:00|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|12252.04|0
1631867900000|2021-09-17 08:38:20|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|12251.82|0
1631867910000|2021-09-17 08:38:30|12251.58|12251.58|12250.94|12250.94|12251.58|12251.58|12250.94|12250.94|0
1631867920000|2021-09-17 08:38:40|12251.29|12251.29|12253.01|12253.01|12253.01|12253.01|12251.29|12251.29|0
1631867930000|2021-09-17 08:38:50|12252.85|12252.85|12252.85|12252.85|12252.85|12252.85|12252.85|12252.85|0
1631867950000|2021-09-17 08:39:10|12251.84|12251.84|12251.49|12251.49|12251.84|12251.84|12251.49|12251.49|0
1631867960000|2021-09-17 08:39:20|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|12251.13|0
1631867970000|2021-09-17 08:39:30|12251.4|12251.4|12251.67|12251.67|12251.67|12251.67|12251.4|12251.4|0
1631868000000|2021-09-17 08:40:00|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|12252.02|0
1631868020000|2021-09-17 08:40:20|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|12252.24|0
1631868030000|2021-09-17 08:40:30|12252.5|12252.5|12252.5|12252.5|12252.5|12252.5|12252.5|12252.5|0
1631868050000|2021-09-17 08:40:50|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|12252.29|0
1631868130000|2021-09-17 08:42:10|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|12252.07|0
1631868140000|2021-09-17 08:42:20|12253.3|12253.3|12253.37|12253.37|12253.37|12253.37|12253.3|12253.3|0
1631868170000|2021-09-17 08:42:50|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|12253.59|0
1631868200000|2021-09-17 08:43:20|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1631868230000|2021-09-17 08:43:50|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|12254.35|0
1631868240000|2021-09-17 08:44:00|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|12253.94|0
1631868250000|2021-09-17 08:44:10|12254.97|12254.97|12254.46|12254.46|12254.97|12254.97|12254.46|12254.46|0
1631868260000|2021-09-17 08:44:20|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|12254.31|0
1631868270000|2021-09-17 08:44:30|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|12255.73|0
1631868290000|2021-09-17 08:44:50|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|12254.97|0
1631868300000|2021-09-17 08:45:00|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|12254.89|0
1631868310000|2021-09-17 08:45:10|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|12255.24|0
1631868320000|2021-09-17 08:45:20|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|12254.81|0
1631868340000|2021-09-17 08:45:40|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|12254.98|0
1631868350000|2021-09-17 08:45:50|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|12255.39|0
1631868360000|2021-09-17 08:46:00|12255.22|12255.22|12256.12|12256.12|12256.12|12256.12|12254.88|12254.88|0
1631868380000|2021-09-17 08:46:20|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|12256.69|0
1631868410000|2021-09-17 08:46:50|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|12256.96|0
1631868440000|2021-09-17 08:47:20|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|0
1631868450000|2021-09-17 08:47:30|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|12257.82|0
1631868460000|2021-09-17 08:47:40|12257.68|12257.68|12258.39|12258.39|12258.39|12258.39|12257.68|12257.68|0
1631868470000|2021-09-17 08:47:50|12257.87|12257.87|12258.28|12258.28|12258.28|12258.28|12257.87|12257.87|0
1631868480000|2021-09-17 08:48:00|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|12257.81|0
1631868510000|2021-09-17 08:48:30|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|12257.97|0
1631868520000|2021-09-17 08:48:40|12257.89|12257.89|12257.73|12257.73|12257.89|12257.89|12257.73|12257.73|0
1631868560000|2021-09-17 08:49:20|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|12257.95|0
1631868570000|2021-09-17 08:49:30|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|12258.36|0
1631868600000|2021-09-17 08:50:00|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|12258.14|0
1631868620000|2021-09-17 08:50:20|12257.14|12257.14|12256.02|12256.02|12257.14|12257.14|12256.02|12256.02|0
1631868660000|2021-09-17 08:51:00|12257.25|12257.25|12256.65|12256.65|12257.66|12257.66|12256.65|12256.65|0
1631868670000|2021-09-17 08:51:10|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|12257.36|0
1631868680000|2021-09-17 08:51:20|12258.32|12258.32|12258.22|12258.22|12258.32|12258.32|12257.84|12257.84|0
1631868690000|2021-09-17 08:51:30|12258.65|12258.65|12259.88|12259.88|12259.88|12259.88|12258.65|12258.65|0
1631868700000|2021-09-17 08:51:40|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|12260.1|0
1631868710000|2021-09-17 08:51:50|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|12261.33|0
1631868720000|2021-09-17 08:52:00|12260.92|12260.92|12260.31|12260.31|12260.97|12260.97|12260.21|12260.21|0
1631868770000|2021-09-17 08:52:50|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|12259.9|0
1631868790000|2021-09-17 08:53:10|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|12260.05|0
1631868800000|2021-09-17 08:53:20|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|12260.3|0
1631868820000|2021-09-17 08:53:40|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|12260.54|0
1631868840000|2021-09-17 08:54:00|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|12260.41|0
1631868850000|2021-09-17 08:54:10|12258.64|12258.64|12259.35|12259.35|12259.35|12259.35|12258.64|12258.64|0
1631868900000|2021-09-17 08:55:00|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|12258.53|0
1631868910000|2021-09-17 08:55:10|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|12258.18|0
1631868920000|2021-09-17 08:55:20|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|12257.94|0
1631868930000|2021-09-17 08:55:30|12258.29|12258.29|12258.65|12258.65|12258.65|12258.65|12258.29|12258.29|0
1631868950000|2021-09-17 08:55:50|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|12258.24|0
1631868960000|2021-09-17 08:56:00|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|12258.11|0
1631868980000|2021-09-17 08:56:20|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|12258.32|0
1631868990000|2021-09-17 08:56:30|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|12258.73|0
1631869000000|2021-09-17 08:56:40|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|12260.15|0
1631869010000|2021-09-17 08:56:50|12259.99|12259.99|12260.07|12260.07|12260.07|12260.07|12259.99|12259.99|0
1631869050000|2021-09-17 08:57:30|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|12261.07|0
1631869080000|2021-09-17 08:58:00|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|12261.26|0
1631869100000|2021-09-17 08:58:20|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|12261.02|0
1631869130000|2021-09-17 08:58:50|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|12261.67|0
1631869160000|2021-09-17 08:59:20|12261.59|12261.59|12262.4|12262.4|12262.4|12262.4|12261.59|12261.59|0
1631869170000|2021-09-17 08:59:30|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|12262.75|0
1631869180000|2021-09-17 08:59:40|12262.83|12262.83|12262.99|12262.99|12262.99|12262.99|12262.83|12262.83|0
1631869190000|2021-09-17 08:59:50|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|12264.06|0
1631869200000|2021-09-17 09:00:00|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|12265.29|0
1631869210000|2021-09-17 09:00:10|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|12265.7|0
1631869220000|2021-09-17 09:00:20|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|12264.69|0
1631869230000|2021-09-17 09:00:30|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|12264.56|0
1631869240000|2021-09-17 09:00:40|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|12264.39|0
1631869250000|2021-09-17 09:00:50|12265.1|12265.1|12264.64|12264.64|12265.15|12265.15|12264.64|12264.64|0
1631869260000|2021-09-17 09:01:00|12265.65|12265.65|12265.88|12265.88|12265.96|12265.96|12265.65|12265.65|0
1631869270000|2021-09-17 09:01:10|12265.71|12265.71|12266.24|12266.24|12266.24|12266.24|12265.37|12265.37|0
1631869280000|2021-09-17 09:01:20|12266.48|12266.48|12265.47|12265.47|12266.48|12266.48|12265.47|12265.47|0
1631869290000|2021-09-17 09:01:30|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|12265.74|0
1631869300000|2021-09-17 09:01:40|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|12266.2|0
1631869320000|2021-09-17 09:02:00|12266.71|12266.71|12267.95|12267.95|12267.95|12267.95|12266.71|12266.71|0
1631869330000|2021-09-17 09:02:10|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|12268.08|0
1631869340000|2021-09-17 09:02:20|12266.85|12266.85|12266.81|12266.81|12267.08|12267.08|12266.81|12266.81|0
1631869350000|2021-09-17 09:02:30|12266.1|12266.1|12266.81|12266.81|12266.81|12266.81|12266.1|12266.1|0
1631869360000|2021-09-17 09:02:40|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|12266.16|0
1631869370000|2021-09-17 09:02:50|12266.87|12266.87|12267.22|12267.22|12267.22|12267.22|12266.87|12266.87|0
1631869380000|2021-09-17 09:03:00|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|12267.44|0
1631869400000|2021-09-17 09:03:20|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|12267.68|0
1631869420000|2021-09-17 09:03:40|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|12267.89|0
1631869430000|2021-09-17 09:03:50|12268.11|12268.11|12267.89|12267.89|12268.11|12268.11|12267.89|12267.89|0
1631869440000|2021-09-17 09:04:00|12268.32|12268.32|12268.5|12268.5|12268.5|12268.5|12268.32|12268.32|0
1631869490000|2021-09-17 09:04:50|12268.63|12268.63|12268.98|12268.98|12268.98|12268.98|12268.63|12268.63|0
1631869500000|2021-09-17 09:05:00|12268.63|12268.63|12265.52|12265.52|12268.63|12268.63|12265.52|12265.52|0
1631869510000|2021-09-17 09:05:10|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|12264.99|0
1631869530000|2021-09-17 09:05:30|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|12265.04|0
1631869540000|2021-09-17 09:05:40|12264.82|12264.82|12263.83|12263.83|12264.82|12264.82|12263.83|12263.83|0
1631869550000|2021-09-17 09:05:50|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|12264.07|0
1631869560000|2021-09-17 09:06:00|12263.83|12263.83|12263.12|12263.12|12263.83|12263.83|12263.12|12263.12|0
1631869590000|2021-09-17 09:06:30|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|12262.91|0
1631869600000|2021-09-17 09:06:40|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|12262.5|0
1631869610000|2021-09-17 09:06:50|12259.48|12259.48|12258.48|12258.48|12259.48|12259.48|12258.48|12258.48|0
1631869640000|2021-09-17 09:07:20|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|12258.35|0
1631869650000|2021-09-17 09:07:30|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|12258.7|0
1631869700000|2021-09-17 09:08:20|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|12258.92|0
1631869710000|2021-09-17 09:08:30|12259.92|12259.92|12259.92|12259.92|12259.92|12259.92|12259.92|12259.92|0
1631869720000|2021-09-17 09:08:40|12258.69|12258.69|12258.69|12258.69|12258.69|12258.69|12258.69|12258.69|0
1631869760000|2021-09-17 09:09:20|12256.92|12256.92|12256.51|12256.51|12256.92|12256.92|12256.51|12256.51|0
1631869770000|2021-09-17 09:09:30|12256.21|12256.21|12255.89|12255.89|12256.21|12256.21|12255.89|12255.89|0
1631869780000|2021-09-17 09:09:40|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|12256.27|0
1631869790000|2021-09-17 09:09:50|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|12256.22|0
1631870100000|2021-09-17 09:15:00|12255.95|12255.95|12253.4|12253.4|12256.31|12256.31|12253.18|12253.18|0
1631870110000|2021-09-17 09:15:10|12253.18|12253.18|12231.8|12231.8|12253.18|12253.18|12231.8|12231.8|0
1631870120000|2021-09-17 09:15:20|12231.5|12231.5|12219.98|12219.98|12231.5|12231.5|12219.98|12219.98|0
1631870130000|2021-09-17 09:15:30|12219.36|12219.36|12204.95|12204.95|12219.36|12219.36|12204.95|12204.95|0
1631870140000|2021-09-17 09:15:40|12204.15|12204.15|12206.05|12206.05|12206.05|12206.05|12201.35|12201.35|0
1631870150000|2021-09-17 09:15:50|12205.05|12205.05|12210.97|12210.97|12210.97|12210.97|12204.04|12204.04|0
1631870160000|2021-09-17 09:16:00|12210.74|12210.74|12212.46|12212.46|12212.46|12212.46|12210.74|12210.74|0
1631870170000|2021-09-17 09:16:10|12212.8|12212.8|12214.32|12214.32|12214.32|12214.32|12212.8|12212.8|0
1631870180000|2021-09-17 09:16:20|12213.32|12213.32|12214.07|12214.07|12214.86|12214.86|12213.32|12213.32|0
1631870190000|2021-09-17 09:16:30|12215.43|12215.43|12215.43|12215.43|12216.43|12216.43|12215.43|12215.43|0
1631870200000|2021-09-17 09:16:40|12216.43|12216.43|12219.12|12219.12|12219.12|12219.12|12216.43|12216.43|0
1631870210000|2021-09-17 09:16:50|12220.13|12220.13|12222.82|12222.82|12222.82|12222.82|12220.13|12220.13|0
1631870220000|2021-09-17 09:17:00|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|12223.23|0
1631870230000|2021-09-17 09:17:10|12223.15|12223.15|12224.6|12224.6|12224.6|12224.6|12223.15|12223.15|0
1631870240000|2021-09-17 09:17:20|12225.01|12225.01|12228.42|12228.42|12228.42|12228.42|12225.01|12225.01|0
1631870250000|2021-09-17 09:17:30|12228.96|12228.96|12225.94|12225.94|12228.96|12228.96|12225.94|12225.94|0
1631870260000|2021-09-17 09:17:40|12226.95|12226.95|12227.08|12227.08|12227.08|12227.08|12226.95|12226.95|0
1631870270000|2021-09-17 09:17:50|12228.31|12228.31|12229.75|12229.75|12230.32|12230.32|12228.31|12228.31|0
1631870280000|2021-09-17 09:18:00|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|12229.96|0
1631870290000|2021-09-17 09:18:10|12230.37|12230.37|12230.74|12230.74|12230.74|12230.74|12230.37|12230.37|0
1631870300000|2021-09-17 09:18:20|12230.63|12230.63|12231.1|12231.1|12231.62|12231.62|12230.61|12230.61|0
1631870310000|2021-09-17 09:18:30|12231.18|12231.18|12231.05|12231.05|12231.18|12231.18|12231.05|12231.05|0
1631870320000|2021-09-17 09:18:40|12231.03|12231.03|12230.28|12230.28|12231.29|12231.29|12230.28|12230.28|0
1631870330000|2021-09-17 09:18:50|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|12229.28|0
1631870340000|2021-09-17 09:19:00|12229.63|12229.63|12230.68|12230.68|12230.68|12230.68|12229.63|12229.63|0
1631870350000|2021-09-17 09:19:10|12230.27|12230.27|12227.02|12227.02|12230.27|12230.27|12227.02|12227.02|0
1631870360000|2021-09-17 09:19:20|12226.75|12226.75|12225.66|12225.66|12226.97|12226.97|12225.66|12225.66|0
1631870370000|2021-09-17 09:19:30|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|12224.31|0
1631870380000|2021-09-17 09:19:40|12224.04|12224.04|12225.04|12225.04|12225.04|12225.04|12224.04|12224.04|0
1631870390000|2021-09-17 09:19:50|12225.31|12225.31|12226.76|12226.76|12226.76|12226.76|12225.31|12225.31|0
1631870400000|2021-09-17 09:20:00|12226.52|12226.52|12225.8|12225.8|12226.52|12226.52|12225.8|12225.8|0
1631870410000|2021-09-17 09:20:10|12226.28|12226.28|12226.54|12226.54|12226.54|12226.54|12226.28|12226.28|0
1631870420000|2021-09-17 09:20:20|12226.78|12226.78|12222.99|12222.99|12227.21|12227.21|12222.99|12222.99|0
1631870430000|2021-09-17 09:20:30|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|12221.99|0
1631870440000|2021-09-17 09:20:40|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|12221.75|0
1631870450000|2021-09-17 09:20:50|12221.61|12221.61|12222.3|12222.3|12222.3|12222.3|12221.61|12221.61|0
1631870460000|2021-09-17 09:21:00|12224.48|12224.48|12222.78|12222.78|12225.17|12225.17|12222.78|12222.78|0
1631870470000|2021-09-17 09:21:10|12221.78|12221.78|12223.4|12223.4|12223.4|12223.4|12221.56|12221.56|0
1631870480000|2021-09-17 09:21:20|12223.51|12223.51|12223.51|12223.51|12223.51|12223.51|12221.5|12221.5|0
1631870490000|2021-09-17 09:21:30|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|12223.3|0
1631870510000|2021-09-17 09:21:50|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|12223.09|0
1631870520000|2021-09-17 09:22:00|12222.09|12222.09|12219.75|12219.75|12222.09|12222.09|12217.71|12217.71|0
1631870540000|2021-09-17 09:22:20|12219.53|12219.53|12219.32|12219.32|12219.53|12219.53|12219.32|12219.32|0
1631870550000|2021-09-17 09:22:30|12220.32|12220.32|12221.33|12221.33|12221.33|12221.33|12220.32|12220.32|0
1631870560000|2021-09-17 09:22:40|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|12220.32|0
1631870570000|2021-09-17 09:22:50|12219.89|12219.89|12220.11|12220.11|12220.11|12220.11|12219.89|12219.89|0
1631870580000|2021-09-17 09:23:00|12220.28|12220.28|12223.81|12223.81|12223.81|12223.81|12220.28|12220.28|0
1631870590000|2021-09-17 09:23:10|12224.03|12224.03|12224.03|12224.03|12224.16|12224.16|12223.16|12223.16|0
1631870600000|2021-09-17 09:23:20|12223.03|12223.03|12222.81|12222.81|12223.03|12223.03|12222.81|12222.81|0
1631870610000|2021-09-17 09:23:30|12221.58|12221.58|12221.58|12221.58|12221.58|12221.58|12221.58|12221.58|0
1631870620000|2021-09-17 09:23:40|12221.82|12221.82|12222.04|12222.04|12222.04|12222.04|12221.82|12221.82|0
1631870630000|2021-09-17 09:23:50|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|12220.26|0
1631870640000|2021-09-17 09:24:00|12220.47|12220.47|12217.76|12217.76|12220.47|12220.47|12217.47|12217.47|0
1631870650000|2021-09-17 09:24:10|12218.77|12218.77|12218.94|12218.94|12218.94|12218.94|12218.61|12218.61|0
1631870660000|2021-09-17 09:24:20|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|12218.53|0
1631870670000|2021-09-17 09:24:30|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|12219.76|0
1631870690000|2021-09-17 09:24:50|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|12219.52|0
1631870700000|2021-09-17 09:25:00|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|12220.52|0
1631870710000|2021-09-17 09:25:10|12220.27|12220.27|12216.8|12216.8|12220.27|12220.27|12216.8|12216.8|0
1631870750000|2021-09-17 09:25:50|12216.29|12216.29|12216.02|12216.02|12216.29|12216.29|12216.02|12216.02|0
1631870770000|2021-09-17 09:26:10|12215.59|12215.59|12215.38|12215.38|12215.59|12215.59|12215.38|12215.38|0
1631870780000|2021-09-17 09:26:20|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|12214.95|0
1631870790000|2021-09-17 09:26:30|12214.51|12214.51|12214.51|12214.51|12214.51|12214.51|12214.51|12214.51|0
1631870800000|2021-09-17 09:26:40|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|12214.53|0
1631870820000|2021-09-17 09:27:00|12215.54|12215.54|12217.32|12217.32|12217.32|12217.32|12215.54|12215.54|0
1631870830000|2021-09-17 09:27:10|12217.53|12217.53|12217.87|12217.87|12217.87|12217.87|12217.53|12217.53|0
1631870850000|2021-09-17 09:27:30|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|12218.11|0
1631870900000|2021-09-17 09:28:20|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|12218.26|0
1631870910000|2021-09-17 09:28:30|12218.67|12218.67|12218.74|12218.74|12218.74|12218.74|12218.67|12218.67|0
1631870920000|2021-09-17 09:28:40|12219.75|12219.75|12217.57|12217.57|12219.75|12219.75|12217.57|12217.57|0
1631870930000|2021-09-17 09:28:50|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|12217.64|0
1631870950000|2021-09-17 09:29:10|12218.65|12218.65|12218.22|12218.22|12218.65|12218.65|12218.22|12218.22|0
1631870960000|2021-09-17 09:29:20|12218.54|12218.54|12218.22|12218.22|12218.61|12218.61|12218.22|12218.22|0
1631870970000|2021-09-17 09:29:30|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|12218.14|0
1631870990000|2021-09-17 09:29:50|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|12217.14|0
1631871000000|2021-09-17 09:30:00|12216.62|12216.62|12216.1|12216.1|12216.62|12216.62|12216.1|12216.1|0
1631871010000|2021-09-17 09:30:10|12216.81|12216.81|12217.82|12217.82|12217.82|12217.82|12216.81|12216.81|0
1631871020000|2021-09-17 09:30:20|12217.97|12217.97|12214.79|12214.79|12218.19|12218.19|12214.79|12214.79|0
1631871040000|2021-09-17 09:30:40|12214.71|12214.71|12214.63|12214.63|12214.71|12214.71|12214.63|12214.63|0
1631871050000|2021-09-17 09:30:50|12214.49|12214.49|12213.67|12213.67|12214.49|12214.49|12213.67|12213.67|0
1631871060000|2021-09-17 09:31:00|12213.59|12213.59|12212.94|12212.94|12213.59|12213.59|12212.94|12212.94|0
1631871080000|2021-09-17 09:31:20|12213.3|12213.3|12211.69|12211.69|12214.06|12214.06|12211.69|12211.69|0
1631871090000|2021-09-17 09:31:30|12211.91|12211.91|12210.68|12210.68|12211.91|12211.91|12210.68|12210.68|0
1631871100000|2021-09-17 09:31:40|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|12209.45|0
1631871120000|2021-09-17 09:32:00|12208.97|12208.97|12209.04|12209.04|12209.04|12209.04|12208.97|12208.97|0
1631871130000|2021-09-17 09:32:10|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|12208.04|0
1631871140000|2021-09-17 09:32:20|12205.58|12205.58|12205.23|12205.23|12205.58|12205.58|12205.23|12205.23|0
1631871150000|2021-09-17 09:32:30|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|12204.89|0
1631871170000|2021-09-17 09:32:50|12205.02|12205.02|12204.91|12204.91|12205.02|12205.02|12204.75|12204.75|0
1631871180000|2021-09-17 09:33:00|12203.68|12203.68|12197.95|12197.95|12203.68|12203.68|12197.58|12197.58|0
1631871190000|2021-09-17 09:33:10|12198.17|12198.17|12198.17|12198.17|12198.17|12198.17|12198.17|12198.17|0
1631871200000|2021-09-17 09:33:20|12200.18|12200.18|12199.66|12199.66|12200.18|12200.18|12199.66|12199.66|0
1631871210000|2021-09-17 09:33:30|12199.53|12199.53|12199.53|12199.53|12199.53|12199.53|12199.53|12199.53|0
1631871240000|2021-09-17 09:34:00|12199.63|12199.63|12199.14|12199.14|12199.63|12199.63|12199.14|12199.14|0
1631871260000|2021-09-17 09:34:20|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|12199.31|0
1631871280000|2021-09-17 09:34:40|12199.74|12199.74|12200.08|12200.08|12200.08|12200.08|12199.74|12199.74|0
1631871290000|2021-09-17 09:34:50|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|0
1631871300000|2021-09-17 09:35:00|12200.68|12200.68|12199.67|12199.67|12200.68|12200.68|12199.67|12199.67|0
1631871320000|2021-09-17 09:35:20|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|12198.44|0
1631871340000|2021-09-17 09:35:40|12198.03|12198.03|12197.62|12197.62|12198.03|12198.03|12197.62|12197.62|0
1631871360000|2021-09-17 09:36:00|12197.88|12197.88|12198.11|12198.11|12198.11|12198.11|12197.88|12197.88|0
1631871370000|2021-09-17 09:36:10|12198.04|12198.04|12198.55|12198.55|12198.55|12198.55|12198.04|12198.04|0
1631871380000|2021-09-17 09:36:20|12199.56|12199.56|12199.4|12199.4|12199.56|12199.56|12199.4|12199.4|0
1631871390000|2021-09-17 09:36:30|12198.37|12198.37|12197.3|12197.3|12198.37|12198.37|12197.3|12197.3|0
1631871420000|2021-09-17 09:37:00|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|12197.63|0
1631871430000|2021-09-17 09:37:10|12197.1|12197.1|12196.28|12196.28|12197.1|12197.1|12196.28|12196.28|0
1631871440000|2021-09-17 09:37:20|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|12196.15|0
1631871450000|2021-09-17 09:37:30|12192.13|12192.13|12193.13|12193.13|12193.13|12193.13|12192.13|12192.13|0
1631871460000|2021-09-17 09:37:40|12194.36|12194.36|12195.59|12195.59|12195.59|12195.59|12194.36|12194.36|0
1631871470000|2021-09-17 09:37:50|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|12195.33|0
1631871510000|2021-09-17 09:38:30|12195.16|12195.16|12194.12|12194.12|12195.16|12195.16|12193.61|12193.61|0
1631871520000|2021-09-17 09:38:40|12194.36|12194.36|12193.84|12193.84|12194.36|12194.36|12193.84|12193.84|0
1631871530000|2021-09-17 09:38:50|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|12192.61|0
1631871560000|2021-09-17 09:39:20|12193.13|12193.13|12193.13|12193.13|12193.13|12193.13|12193.13|12193.13|0
1631871570000|2021-09-17 09:39:30|12191.9|12191.9|12190.67|12190.67|12191.9|12191.9|12190.67|12190.67|0
1631871580000|2021-09-17 09:39:40|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|12190.32|0
1631871600000|2021-09-17 09:40:00|12190.53|12190.53|12191.54|12191.54|12191.54|12191.54|12190.53|12190.53|0
1631871610000|2021-09-17 09:40:10|12191.37|12191.37|12190.72|12190.72|12191.37|12191.37|12190.72|12190.72|0
1631871630000|2021-09-17 09:40:30|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|12190.8|0
1631871640000|2021-09-17 09:40:40|12191.51|12191.51|12195.71|12195.71|12195.71|12195.71|12191.51|12191.51|0
1631871650000|2021-09-17 09:40:50|12195.79|12195.79|12196.43|12196.43|12197.55|12197.55|12195.79|12195.79|0
1631871680000|2021-09-17 09:41:20|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|0
1631871690000|2021-09-17 09:41:30|12194.42|12194.42|12193.42|12193.42|12194.42|12194.42|12193.42|12193.42|0
1631871700000|2021-09-17 09:41:40|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|12194.42|0
1631871740000|2021-09-17 09:42:20|12194.86|12194.86|12194.86|12194.86|12194.86|12194.86|12194.86|12194.86|0
1631871750000|2021-09-17 09:42:30|12194.64|12194.64|12195.65|12195.65|12195.65|12195.65|12194.64|12194.64|0
1631871760000|2021-09-17 09:42:40|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|12195.88|0
1631871770000|2021-09-17 09:42:50|12196.06|12196.06|12195.35|12195.35|12196.06|12196.06|12195.35|12195.35|0
1631871780000|2021-09-17 09:43:00|12194.12|12194.12|12192.68|12192.68|12194.12|12194.12|12192.68|12192.68|0
1631871790000|2021-09-17 09:43:10|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|12192.84|0
1631871800000|2021-09-17 09:43:20|12192.43|12192.43|12191.64|12191.64|12192.43|12192.43|12191.64|12191.64|0
1631871820000|2021-09-17 09:43:40|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|12191.23|0
1631871860000|2021-09-17 09:44:20|12189.22|12189.22|12188.44|12188.44|12189.22|12189.22|12188.44|12188.44|0
1631871870000|2021-09-17 09:44:30|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|12188.79|0
1631871890000|2021-09-17 09:44:50|12189.79|12189.79|12190.15|12190.15|12190.15|12190.15|12189.79|12189.79|0
1631871900000|2021-09-17 09:45:00|12191.15|12191.15|12190.01|12190.01|12191.15|12191.15|12189.79|12189.79|0
1631871910000|2021-09-17 09:45:10|12189.62|12189.62|12185.37|12185.37|12189.62|12189.62|12185.37|12185.37|0
1631871920000|2021-09-17 09:45:20|12186.38|12186.38|12184.52|12184.52|12186.38|12186.38|12184.35|12184.35|0
1631871930000|2021-09-17 09:45:30|12184.69|12184.69|12184.43|12184.43|12184.69|12184.69|12184.43|12184.43|0
1631871940000|2021-09-17 09:45:40|12184.21|12184.21|12183.2|12183.2|12184.21|12184.21|12183.2|12183.2|0
1631871960000|2021-09-17 09:46:00|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|12183.12|0
1631871970000|2021-09-17 09:46:10|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|12182.97|0
1631871980000|2021-09-17 09:46:20|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|0
1631871990000|2021-09-17 09:46:30|12182.99|12182.99|12183.23|12183.23|12183.23|12183.23|12182.99|12182.99|0
1631872000000|2021-09-17 09:46:40|12184.23|12184.23|12184.4|12184.4|12185.05|12185.05|12184.04|12184.04|0
1631872040000|2021-09-17 09:47:20|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|12184.54|0
1631872050000|2021-09-17 09:47:30|12185.55|12185.55|12183.85|12183.85|12186.14|12186.14|12183.68|12183.68|0
1631872060000|2021-09-17 09:47:40|12184.19|12184.19|12184.19|12184.19|12184.19|12184.19|12184.19|12184.19|0
1631872070000|2021-09-17 09:47:50|12186.65|12186.65|12186.34|12186.34|12186.65|12186.65|12186.34|12186.34|0
1631872080000|2021-09-17 09:48:00|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|12186.6|0
1631872090000|2021-09-17 09:48:10|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|12186.75|0
1631872100000|2021-09-17 09:48:20|12186.34|12186.34|12186.48|12186.48|12186.48|12186.48|12186.34|12186.34|0
1631872110000|2021-09-17 09:48:30|12185.25|12185.25|12185.03|12185.03|12186.26|12186.26|12185.03|12185.03|0
1631872120000|2021-09-17 09:48:40|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|12185.44|0
1631872130000|2021-09-17 09:48:50|12185.67|12185.67|12185.67|12185.67|12185.67|12185.67|12185.67|12185.67|0
1631872140000|2021-09-17 09:49:00|12186.11|12186.11|12185.61|12185.61|12186.11|12186.11|12185.46|12185.46|0
1631872150000|2021-09-17 09:49:10|12185.2|12185.2|12176.73|12176.73|12185.2|12185.2|12176.73|12176.73|0
1631872160000|2021-09-17 09:49:20|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|12176.65|0
1631872170000|2021-09-17 09:49:30|12176.43|12176.43|12176.37|12176.37|12176.61|12176.61|12176.37|12176.37|0
1631872180000|2021-09-17 09:49:40|12176.72|12176.72|12177.61|12177.61|12177.61|12177.61|12176.72|12176.72|0
1631872190000|2021-09-17 09:49:50|12178.21|12178.21|12183.59|12183.59|12183.59|12183.59|12178.21|12178.21|0
1631872200000|2021-09-17 09:50:00|12183.43|12183.43|12177.68|12177.68|12186.68|12186.68|12177.68|12177.68|0
1631872210000|2021-09-17 09:50:10|12177.2|12177.2|12175.44|12175.44|12179.54|12179.54|12175.44|12175.44|0
1631872220000|2021-09-17 09:50:20|12175.31|12175.31|12177.85|12177.85|12177.85|12177.85|12175.04|12175.04|0
1631872230000|2021-09-17 09:50:30|12176.41|12176.41|12176.01|12176.01|12177.7|12177.7|12175.54|12175.54|0
1631872240000|2021-09-17 09:50:40|12175.95|12175.95|12177.98|12177.98|12177.98|12177.98|12173.93|12173.93|0
1631872250000|2021-09-17 09:50:50|12177.9|12177.9|12177.67|12177.67|12178.56|12178.56|12176.01|12176.01|0
1631872260000|2021-09-17 09:51:00|12179.25|12179.25|12181.6|12181.6|12181.6|12181.6|12179.25|12179.25|0
1631872270000|2021-09-17 09:51:10|12181.46|12181.46|12182.96|12182.96|12183.37|12183.37|12179.81|12179.81|0
1631872280000|2021-09-17 09:51:20|12182.72|12182.72|12184.51|12184.51|12185.23|12185.23|12182.72|12182.72|0
1631872290000|2021-09-17 09:51:30|12184.87|12184.87|12182.35|12182.35|12186.61|12186.61|12182.35|12182.35|0
1631872300000|2021-09-17 09:51:40|12180.12|12180.12|12179.39|12179.39|12180.53|12180.53|12178.2|12178.2|0
1631872310000|2021-09-17 09:51:50|12179.91|12179.91|12184.5|12184.5|12184.52|12184.52|12179.83|12179.83|0
1631872320000|2021-09-17 09:52:00|12184.45|12184.45|12182.91|12182.91|12184.45|12184.45|12182.91|12182.91|0
1631872330000|2021-09-17 09:52:10|12182.4|12182.4|12181.16|12181.16|12182.92|12182.92|12180.15|12180.15|0
1631872340000|2021-09-17 09:52:20|12181.08|12181.08|12177.75|12177.75|12181.08|12181.08|12177.32|12177.32|0
1631872350000|2021-09-17 09:52:30|12177.92|12177.92|12175.15|12175.15|12179.65|12179.65|12174.77|12174.77|0
1631872360000|2021-09-17 09:52:40|12174.72|12174.72|12174.13|12174.13|12174.84|12174.84|12173.81|12173.81|0
1631872370000|2021-09-17 09:52:50|12174.06|12174.06|12178.85|12178.85|12178.85|12178.85|12173.05|12173.05|0
1631872380000|2021-09-17 09:53:00|12178.75|12178.75|12180.54|12180.54|12182.14|12182.14|12178.75|12178.75|0
1631872390000|2021-09-17 09:53:10|12180.13|12180.13|12176.24|12176.24|12180.13|12180.13|12176.24|12176.24|0
1631872400000|2021-09-17 09:53:20|12175.83|12175.83|12176.23|12176.23|12178.25|12178.25|12175.02|12175.02|0
1631872410000|2021-09-17 09:53:30|12176.11|12176.11|12171.98|12171.98|12176.11|12176.11|12171.77|12171.77|0
1631872420000|2021-09-17 09:53:40|12174.36|12174.36|12178.13|12178.13|12179.1|12179.1|12174.36|12174.36|0
1631872430000|2021-09-17 09:53:50|12178.05|12178.05|12177.24|12177.24|12178.58|12178.58|12177.24|12177.24|0
1631872440000|2021-09-17 09:54:00|12177.69|12177.69|12171.29|12171.29|12179.17|12179.17|12170.43|12170.43|0
1631872450000|2021-09-17 09:54:10|12170.06|12170.06|12171.88|12171.88|12172.96|12172.96|12169.56|12169.56|0
1631872460000|2021-09-17 09:54:20|12172.5|12172.5|12173.35|12173.35|12173.35|12173.35|12169.86|12169.86|0
1631872470000|2021-09-17 09:54:30|12173.72|12173.72|12173.59|12173.59|12175.15|12175.15|12173.59|12173.59|0
1631872480000|2021-09-17 09:54:40|12175|12175|12174.88|12174.88|12175|12175|12172.45|12172.45|0
1631872490000|2021-09-17 09:54:50|12173.87|12173.87|12175.9|12175.9|12175.9|12175.9|12172.03|12172.03|0
1631872500000|2021-09-17 09:55:00|12175.61|12175.61|12161.28|12161.28|12177.85|12177.85|12161.28|12161.28|0
1631872510000|2021-09-17 09:55:10|12161.41|12161.41|12165.18|12165.18|12166.24|12166.24|12160.3|12160.3|0
1631872520000|2021-09-17 09:55:20|12165.1|12165.1|12163.1|12163.1|12165.1|12165.1|12161.86|12161.86|0
1631872530000|2021-09-17 09:55:30|12162.8|12162.8|12164.13|12164.13|12164.13|12164.13|12162.8|12162.8|0
1631872540000|2021-09-17 09:55:40|12163.69|12163.69|12169.42|12169.42|12170.13|12170.13|12163.69|12163.69|0
1631872550000|2021-09-17 09:55:50|12169.08|12169.08|12168.86|12168.86|12169.08|12169.08|12168.08|12168.08|0
1631872560000|2021-09-17 09:56:00|12168.58|12168.58|12166.38|12166.38|12169|12169|12166.38|12166.38|0
1631872570000|2021-09-17 09:56:10|12166.2|12166.2|12168.55|12168.55|12169.17|12169.17|12165.47|12165.47|0
1631872580000|2021-09-17 09:56:20|12168.14|12168.14|12168.94|12168.94|12168.94|12168.94|12167.98|12167.98|0
1631872590000|2021-09-17 09:56:30|12169.31|12169.31|12169.11|12169.11|12170.34|12170.34|12168.63|12168.63|0
1631872600000|2021-09-17 09:56:40|12169.04|12169.04|12172.12|12172.12|12172.82|12172.82|12169.04|12169.04|0
1631872610000|2021-09-17 09:56:50|12170.88|12170.88|12168.97|12168.97|12170.88|12170.88|12167.5|12167.5|0
1631872620000|2021-09-17 09:57:00|12169.01|12169.01|12160.35|12160.35|12169.8|12169.8|12160.35|12160.35|0
1631872630000|2021-09-17 09:57:10|12159.34|12159.34|12166.37|12166.37|12166.44|12166.44|12159.26|12159.26|0
1631872640000|2021-09-17 09:57:20|12164.44|12164.44|12165.93|12165.93|12165.93|12165.93|12162.2|12162.2|0
1631872650000|2021-09-17 09:57:30|12166.55|12166.55|12164.58|12164.58|12166.55|12166.55|12164.58|12164.58|0
1631872660000|2021-09-17 09:57:40|12164.14|12164.14|12165.2|12165.2|12165.2|12165.2|12162.1|12162.1|0
1631872670000|2021-09-17 09:57:50|12164.51|12164.51|12168.52|12168.52|12168.52|12168.52|12164.51|12164.51|0
1631872680000|2021-09-17 09:58:00|12168.3|12168.3|12166.21|12166.21|12168.3|12168.3|12165.53|12165.53|0
1631872690000|2021-09-17 09:58:10|12165.8|12165.8|12171.73|12171.73|12172.09|12172.09|12165.8|12165.8|0
1631872700000|2021-09-17 09:58:20|12171.16|12171.16|12172.64|12172.64|12172.64|12172.64|12170.38|12170.38|0
1631872710000|2021-09-17 09:58:30|12171.91|12171.91|12171.46|12171.46|12173.26|12173.26|12170.75|12170.75|0
1631872720000|2021-09-17 09:58:40|12170.03|12170.03|12173.92|12173.92|12174.46|12174.46|12170.03|12170.03|0
1631872730000|2021-09-17 09:58:50|12172.41|12172.41|12173.44|12173.44|12173.44|12173.44|12171.08|12171.08|0
1631872740000|2021-09-17 09:59:00|12173.94|12173.94|12171.47|12171.47|12176.64|12176.64|12171.47|12171.47|0
1631872750000|2021-09-17 09:59:10|12170.24|12170.24|12177.2|12177.2|12177.56|12177.56|12170.24|12170.24|0
1631872760000|2021-09-17 09:59:20|12176.38|12176.38|12179.48|12179.48|12179.48|12179.48|12175.72|12175.72|0
1631872770000|2021-09-17 09:59:30|12180.68|12180.68|12182.58|12182.58|12182.58|12182.58|12179.65|12179.65|0
1631872780000|2021-09-17 09:59:40|12182.42|12182.42|12182.49|12182.49|12182.49|12182.49|12180.97|12180.97|0
1631872790000|2021-09-17 09:59:50|12182.28|12182.28|12185.02|12185.02|12185.02|12185.02|12182.28|12182.28|0
1631872800000|2021-09-17 10:00:00|12186.98|12186.98|12183.21|12183.21|12188.18|12188.18|12181.82|12181.82|0
1631872810000|2021-09-17 10:00:10|12182.88|12182.88|12181.43|12181.43|12182.88|12182.88|12181.25|12181.25|0
1631872830000|2021-09-17 10:00:30|12181|12181|12176.83|12176.83|12181|12181|12176.83|12176.83|0
1631872840000|2021-09-17 10:00:40|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|0
1631872860000|2021-09-17 10:01:00|12175.96|12175.96|12171.5|12171.5|12175.96|12175.96|12171.5|12171.5|0
1631872870000|2021-09-17 10:01:10|12170.96|12170.96|12171.17|12171.17|12171.17|12171.17|12170.96|12170.96|0
1631872880000|2021-09-17 10:01:20|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|12171.63|0
1631872920000|2021-09-17 10:02:00|12172.86|12172.86|12172.69|12172.69|12172.86|12172.86|12172.69|12172.69|0
1631872950000|2021-09-17 10:02:30|12172.54|12172.54|12172.3|12172.3|12172.54|12172.54|12172.3|12172.3|0
1631872970000|2021-09-17 10:02:50|12172.03|12172.03|12171.03|12171.03|12172.03|12172.03|12171.03|12171.03|0
1631872980000|2021-09-17 10:03:00|12170.62|12170.62|12165.62|12165.62|12170.62|12170.62|12165.62|12165.62|0
1631873000000|2021-09-17 10:03:20|12165.96|12165.96|12164.62|12164.62|12165.96|12165.96|12164.62|12164.62|0
1631873010000|2021-09-17 10:03:30|12164.19|12164.19|12158.79|12158.79|12164.19|12164.19|12158.79|12158.79|0
1631873020000|2021-09-17 10:03:40|12158.38|12158.38|12158.08|12158.08|12158.38|12158.38|12157.31|12157.31|0
1631873030000|2021-09-17 10:03:50|12158.29|12158.29|12153.41|12153.41|12158.29|12158.29|12153.41|12153.41|0
1631873040000|2021-09-17 10:04:00|12155.42|12155.42|12156.65|12156.65|12156.65|12156.65|12155.42|12155.42|0
1631873050000|2021-09-17 10:04:10|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|12156.19|0
1631873060000|2021-09-17 10:04:20|12157.19|12157.19|12156.92|12156.92|12157.19|12157.19|12156.92|12156.92|0
1631873070000|2021-09-17 10:04:30|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|0
1631873100000|2021-09-17 10:05:00|12158.6|12158.6|12160.45|12160.45|12160.45|12160.45|12158.6|12158.6|0
1631873120000|2021-09-17 10:05:20|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|12160.62|0
1631873140000|2021-09-17 10:05:40|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|12161.62|0
1631873150000|2021-09-17 10:05:50|12161.84|12161.84|12163.46|12163.46|12163.46|12163.46|12161.84|12161.84|0
1631873160000|2021-09-17 10:06:00|12163.24|12163.24|12162.93|12162.93|12163.32|12163.32|12162.93|12162.93|0
1631873170000|2021-09-17 10:06:10|12163.36|12163.36|12163.63|12163.63|12163.63|12163.63|12163.36|12163.36|0
1631873200000|2021-09-17 10:06:40|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|12163.28|0
1631873210000|2021-09-17 10:06:50|12163.61|12163.61|12167.03|12167.03|12167.03|12167.03|12163.61|12163.61|0
1631873220000|2021-09-17 10:07:00|12167.05|12167.05|12166.83|12166.83|12167.05|12167.05|12166.83|12166.83|0
1631873250000|2021-09-17 10:07:30|12166.15|12166.15|12166.15|12166.15|12166.15|12166.15|12166.15|12166.15|0
1631873260000|2021-09-17 10:07:40|12165.84|12165.84|12165.41|12165.41|12165.84|12165.84|12165.41|12165.41|0
1631873270000|2021-09-17 10:07:50|12166.64|12166.64|12166.53|12166.53|12166.64|12166.64|12166.53|12166.53|0
1631873300000|2021-09-17 10:08:20|12166.31|12166.31|12166.31|12166.31|12166.31|12166.31|12166.31|12166.31|0
1631873330000|2021-09-17 10:08:50|12166.74|12166.74|12166.96|12166.96|12166.96|12166.96|12166.74|12166.74|0
1631873340000|2021-09-17 10:09:00|12167.32|12167.32|12167.72|12167.72|12167.72|12167.72|12167.32|12167.32|0
1631873360000|2021-09-17 10:09:20|12170.14|12170.14|12170.38|12170.38|12170.49|12170.49|12170.14|12170.14|0
1631873380000|2021-09-17 10:09:40|12171.61|12171.61|12171.61|12171.61|12171.61|12171.61|12171.61|12171.61|0
1631873400000|2021-09-17 10:10:00|12172.32|12172.32|12172.36|12172.36|12172.36|12172.36|12172.32|12172.32|0
1631873430000|2021-09-17 10:10:30|12172.57|12172.57|12170.66|12170.66|12173.09|12173.09|12170.66|12170.66|0
1631873440000|2021-09-17 10:10:40|12170.85|12170.85|12170.85|12170.85|12170.85|12170.85|12170.85|12170.85|0
1631873450000|2021-09-17 10:10:50|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|12171.2|0
1631873460000|2021-09-17 10:11:00|12171.18|12171.18|12171.2|12171.2|12171.2|12171.2|12171.18|12171.18|0
1631873470000|2021-09-17 10:11:10|12170.93|12170.93|12170.32|12170.32|12170.93|12170.93|12169.7|12169.7|0
1631873480000|2021-09-17 10:11:20|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|12170.59|0
1631873490000|2021-09-17 10:11:30|12170.24|12170.24|12171.35|12171.35|12171.35|12171.35|12170.24|12170.24|0
1631873520000|2021-09-17 10:12:00|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|0
1631873530000|2021-09-17 10:12:10|12173.02|12173.02|12173.02|12173.02|12173.02|12173.02|12173.02|12173.02|0
1631873580000|2021-09-17 10:13:00|12173.67|12173.67|12174.19|12174.19|12174.19|12174.19|12173.67|12173.67|0
1631873600000|2021-09-17 10:13:20|12175.42|12175.42|12175.93|12175.93|12175.93|12175.93|12175.42|12175.42|0
1631873610000|2021-09-17 10:13:30|12176.01|12176.01|12177.34|12177.34|12177.34|12177.34|12176.01|12176.01|0
1631873630000|2021-09-17 10:13:50|12177.77|12177.77|12177.99|12177.99|12177.99|12177.99|12177.77|12177.77|0
1631873640000|2021-09-17 10:14:00|12178.7|12178.7|12178.7|12178.7|12178.7|12178.7|12178.7|12178.7|0
1631873660000|2021-09-17 10:14:20|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|12179.13|0
1631873670000|2021-09-17 10:14:30|12179.95|12179.95|12182.18|12182.18|12182.18|12182.18|12179.95|12179.95|0
1631873680000|2021-09-17 10:14:40|12182.39|12182.39|12182.73|12182.73|12182.73|12182.73|12182.39|12182.39|0
1631873700000|2021-09-17 10:15:00|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|0
1631873730000|2021-09-17 10:15:30|12183.12|12183.12|12182.68|12182.68|12183.12|12183.12|12182.68|12182.68|0
1631873740000|2021-09-17 10:15:40|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|12182.9|0
1631873760000|2021-09-17 10:16:00|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|12183.9|0
1631873780000|2021-09-17 10:16:20|12183.98|12183.98|12185.76|12185.76|12185.76|12185.76|12183.98|12183.98|0
1631873820000|2021-09-17 10:17:00|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|12186.46|0
1631873840000|2021-09-17 10:17:20|12187.47|12187.47|12186.46|12186.46|12187.47|12187.47|12186.46|12186.46|0
1631873860000|2021-09-17 10:17:40|12186.63|12186.63|12186.8|12186.8|12186.8|12186.8|12186.63|12186.63|0
1631873880000|2021-09-17 10:18:00|12187.21|12187.21|12187.21|12187.21|12187.21|12187.21|12187.21|12187.21|0
1631873890000|2021-09-17 10:18:10|12187.98|12187.98|12188.24|12188.24|12188.24|12188.24|12187.98|12187.98|0
1631873900000|2021-09-17 10:18:20|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|12188.68|0
1631873910000|2021-09-17 10:18:30|12188.95|12188.95|12190.96|12190.96|12190.96|12190.96|12188.95|12188.95|0
1631873920000|2021-09-17 10:18:40|12190.72|12190.72|12190.65|12190.65|12190.72|12190.72|12190.65|12190.65|0
1631873940000|2021-09-17 10:19:00|12190.4|12190.4|12190.4|12190.4|12190.4|12190.4|12190.4|12190.4|0
1631873950000|2021-09-17 10:19:10|12190.16|12190.16|12190.6|12190.6|12190.6|12190.6|12190.16|12190.16|0
1631873970000|2021-09-17 10:19:30|12189.59|12189.59|12188.36|12188.36|12189.59|12189.59|12188.36|12188.36|0
1631873990000|2021-09-17 10:19:50|12188.2|12188.2|12186.97|12186.97|12188.2|12188.2|12186.97|12186.97|0
1631874010000|2021-09-17 10:20:10|12186.86|12186.86|12186.65|12186.65|12186.86|12186.86|12186.65|12186.65|0
1631874020000|2021-09-17 10:20:20|12187.65|12187.65|12183.63|12183.63|12187.65|12187.65|12183.63|12183.63|0
1631874050000|2021-09-17 10:20:50|12184.4|12184.4|12184.4|12184.4|12184.4|12184.4|12184.4|12184.4|0
1631874070000|2021-09-17 10:21:10|12184.04|12184.04|12182.46|12182.46|12184.04|12184.04|12182.46|12182.46|0
1631874080000|2021-09-17 10:21:20|12182.81|12182.81|12183.33|12183.33|12183.33|12183.33|12182.81|12182.81|0
1631874130000|2021-09-17 10:22:10|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|12183.4|0
1631874140000|2021-09-17 10:22:20|12182.4|12182.4|12181.91|12181.91|12182.4|12182.4|12181.91|12181.91|0
1631874150000|2021-09-17 10:22:30|12180.5|12180.5|12180.91|12180.91|12181.31|12181.31|12180.5|12180.5|0
1631874160000|2021-09-17 10:22:40|12179.16|12179.16|12178.78|12178.78|12179.16|12179.16|12178.78|12178.78|0
1631874170000|2021-09-17 10:22:50|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|12178.26|0
1631874180000|2021-09-17 10:23:00|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|12178.02|0
1631874210000|2021-09-17 10:23:30|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|12177.81|0
1631874230000|2021-09-17 10:23:50|12177.65|12177.65|12175.69|12175.69|12177.65|12177.65|12175.69|12175.69|0
1631874240000|2021-09-17 10:24:00|12175.45|12175.45|12174.95|12174.95|12175.45|12175.45|12174.95|12174.95|0
1631874250000|2021-09-17 10:24:10|12174.8|12174.8|12171.8|12171.8|12174.8|12174.8|12171.8|12171.8|0
1631874260000|2021-09-17 10:24:20|12171.75|12171.75|12172.8|12172.8|12172.85|12172.85|12171.75|12171.75|0
1631874270000|2021-09-17 10:24:30|12173.81|12173.81|12173.81|12173.81|12173.81|12173.81|12173.81|12173.81|0
1631874280000|2021-09-17 10:24:40|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|0
1631874290000|2021-09-17 10:24:50|12174.59|12174.59|12175.6|12175.6|12175.6|12175.6|12174.59|12174.59|0
1631874300000|2021-09-17 10:25:00|12174.59|12174.59|12173.1|12173.1|12174.59|12174.59|12173.1|12173.1|0
1631874320000|2021-09-17 10:25:20|12172.83|12172.83|12173.19|12173.19|12173.19|12173.19|12172.83|12172.83|0
1631874350000|2021-09-17 10:25:50|12173.34|12173.34|12173.18|12173.18|12173.7|12173.7|12173.18|12173.18|0
1631874360000|2021-09-17 10:26:00|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|12173.1|0
1631874390000|2021-09-17 10:26:30|12172.38|12172.38|12171.87|12171.87|12172.38|12172.38|12171.87|12171.87|0
1631874400000|2021-09-17 10:26:40|12171.69|12171.69|12171.69|12171.69|12171.69|12171.69|12171.69|12171.69|0
1631874410000|2021-09-17 10:26:50|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|0
1631874430000|2021-09-17 10:27:10|12170.87|12170.87|12171.03|12171.03|12171.03|12171.03|12170.87|12170.87|0
1631874450000|2021-09-17 10:27:30|12171.29|12171.29|12173.36|12173.36|12173.36|12173.36|12171.21|12171.21|0
1631874460000|2021-09-17 10:27:40|12172.36|12172.36|12173.22|12173.22|12173.22|12173.22|12172.36|12172.36|0
1631874470000|2021-09-17 10:27:50|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|12172.22|0
1631874480000|2021-09-17 10:28:00|12171.57|12171.57|12173.01|12173.01|12173.01|12173.01|12171.57|12171.57|0
1631874500000|2021-09-17 10:28:20|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|12174.24|0
1631874540000|2021-09-17 10:29:00|12174|12174|12173.87|12173.87|12174.09|12174.09|12173.87|12173.87|0
1631874550000|2021-09-17 10:29:10|12173.83|12173.83|12174.71|12174.71|12174.84|12174.84|12173.83|12173.83|0
1631874560000|2021-09-17 10:29:20|12174.4|12174.4|12174.4|12174.4|12174.4|12174.4|12174.4|12174.4|0
1631874580000|2021-09-17 10:29:40|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|12174.53|0
1631874590000|2021-09-17 10:29:50|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|12174.18|0
1631874600000|2021-09-17 10:30:00|12173.17|12173.17|12174.18|12174.18|12174.18|12174.18|12173.17|12173.17|0
1631874610000|2021-09-17 10:30:10|12174.71|12174.71|12174.89|12174.89|12174.89|12174.89|12174.71|12174.71|0
1631874630000|2021-09-17 10:30:30|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|12174.68|0
1631874640000|2021-09-17 10:30:40|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|0
1631874650000|2021-09-17 10:30:50|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|12175.02|0
1631874660000|2021-09-17 10:31:00|12176.02|12176.02|12176.06|12176.06|12176.06|12176.06|12176.02|12176.02|0
1631874670000|2021-09-17 10:31:10|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|12175.95|0
1631874720000|2021-09-17 10:32:00|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|12174.95|0
1631874730000|2021-09-17 10:32:10|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|12174.71|0
1631874740000|2021-09-17 10:32:20|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|12174.6|0
1631874790000|2021-09-17 10:33:10|12173.6|12173.6|12172.37|12172.37|12173.6|12173.6|12172.37|12172.37|0
1631874850000|2021-09-17 10:34:10|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|12172.72|0
1631874870000|2021-09-17 10:34:30|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|12173.73|0
1631874880000|2021-09-17 10:34:40|12173.9|12173.9|12173.9|12173.9|12173.9|12173.9|12173.9|12173.9|0
1631874900000|2021-09-17 10:35:00|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|0
1631874910000|2021-09-17 10:35:10|12175.91|12175.91|12176.39|12176.39|12176.39|12176.39|12175.91|12175.91|0
1631874940000|2021-09-17 10:35:40|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|12176.8|0
1631874970000|2021-09-17 10:36:10|12176.58|12176.58|12176.63|12176.63|12176.8|12176.8|12176.58|12176.58|0
1631874980000|2021-09-17 10:36:20|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|12177.04|0
1631874990000|2021-09-17 10:36:30|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|12176.75|0
1631875020000|2021-09-17 10:37:00|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|12175.52|0
1631875030000|2021-09-17 10:37:10|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|12175.7|0
1631875040000|2021-09-17 10:37:20|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|12174.47|0
1631875060000|2021-09-17 10:37:40|12173.47|12173.47|12173.94|12173.94|12173.94|12173.94|12173.47|12173.47|0
1631875070000|2021-09-17 10:37:50|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|12173.7|0
1631875080000|2021-09-17 10:38:00|12171.76|12171.76|12170.53|12170.53|12171.76|12171.76|12170.53|12170.53|0
1631875090000|2021-09-17 10:38:10|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|12170.2|0
1631875100000|2021-09-17 10:38:20|12170.37|12170.37|12171.6|12171.6|12172.38|12172.38|12170.37|12170.37|0
1631875110000|2021-09-17 10:38:30|12172.61|12172.61|12174.02|12174.02|12174.02|12174.02|12172.61|12172.61|0
1631875140000|2021-09-17 10:39:00|12175.25|12175.25|12175.25|12175.25|12175.25|12175.25|12175.25|12175.25|0
1631875150000|2021-09-17 10:39:10|12175.12|12175.12|12175.12|12175.12|12175.12|12175.12|12175.12|12175.12|0
1631875160000|2021-09-17 10:39:20|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|12174.9|0
1631875180000|2021-09-17 10:39:40|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|12174.69|0
1631875200000|2021-09-17 10:40:00|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|12174.36|0
1631875210000|2021-09-17 10:40:10|12174.77|12174.77|12175.18|12175.18|12175.18|12175.18|12174.77|12174.77|0
1631875220000|2021-09-17 10:40:20|12175.32|12175.32|12175.21|12175.21|12175.32|12175.32|12175.21|12175.21|0
1631875260000|2021-09-17 10:41:00|12175.68|12175.68|12174.67|12174.67|12175.68|12175.68|12174.67|12174.67|0
1631875300000|2021-09-17 10:41:40|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|12174.75|0
1631875320000|2021-09-17 10:42:00|12174.32|12174.32|12172.91|12172.91|12174.32|12174.32|12172.5|12172.5|0
1631875340000|2021-09-17 10:42:20|12173.31|12173.31|12172.91|12172.91|12173.31|12173.31|12172.91|12172.91|0
1631875360000|2021-09-17 10:42:40|12171.67|12171.67|12171.67|12171.67|12171.67|12171.67|12171.67|12171.67|0
1631875370000|2021-09-17 10:42:50|12171.43|12171.43|12172.08|12172.08|12172.08|12172.08|12171.43|12171.43|0
1631875380000|2021-09-17 10:43:00|12170.07|12170.07|12169.15|12169.15|12170.07|12170.07|12168.85|12168.85|0
1631875400000|2021-09-17 10:43:20|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|12167.4|0
1631875410000|2021-09-17 10:43:30|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|12166.99|0
1631875430000|2021-09-17 10:43:50|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|12165.99|0
1631875440000|2021-09-17 10:44:00|12164.76|12164.76|12165.76|12165.76|12165.76|12165.76|12164.76|12164.76|0
1631875470000|2021-09-17 10:44:30|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|12165.2|0
1631875500000|2021-09-17 10:45:00|12165.03|12165.03|12157.89|12157.89|12165.03|12165.03|12157.89|12157.89|0
1631875510000|2021-09-17 10:45:10|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|12156.96|0
1631875520000|2021-09-17 10:45:20|12157.05|12157.05|12155.04|12155.04|12157.05|12157.05|12155.04|12155.04|0
1631875530000|2021-09-17 10:45:30|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|12155.12|0
1631875540000|2021-09-17 10:45:40|12156.35|12156.35|12157.35|12157.35|12158.36|12158.36|12156.35|12156.35|0
1631875560000|2021-09-17 10:46:00|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|12158.58|0
1631875580000|2021-09-17 10:46:20|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|12159.81|0
1631875600000|2021-09-17 10:46:40|12159.57|12159.57|12159.57|12159.57|12159.57|12159.57|12159.57|12159.57|0
1631875610000|2021-09-17 10:46:50|12159.33|12159.33|12161.99|12161.99|12161.99|12161.99|12159.33|12159.33|0
1631875620000|2021-09-17 10:47:00|12164|12164|12164|12164|12164|12164|12164|12164|0
1631875670000|2021-09-17 10:47:50|12164.22|12164.22|12164.63|12164.63|12164.63|12164.63|12164.22|12164.22|0
1631875680000|2021-09-17 10:48:00|12164.98|12164.98|12165.11|12165.11|12165.52|12165.52|12164.98|12164.98|0
1631875690000|2021-09-17 10:48:10|12164.9|12164.9|12164.49|12164.49|12164.9|12164.9|12164.49|12164.49|0
1631875720000|2021-09-17 10:48:40|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|12165.5|0
1631875730000|2021-09-17 10:48:50|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|12166.01|0
1631875740000|2021-09-17 10:49:00|12165.6|12165.6|12163.86|12163.86|12165.6|12165.6|12163.86|12163.86|0
1631875750000|2021-09-17 10:49:10|12165.09|12165.09|12166.08|12166.08|12166.32|12166.32|12165.09|12165.09|0
1631875770000|2021-09-17 10:49:30|12167.85|12167.85|12167.85|12167.85|12167.85|12167.85|12167.85|12167.85|0
1631875780000|2021-09-17 10:49:40|12168.11|12168.11|12168.47|12168.47|12168.47|12168.47|12168.11|12168.11|0
1631875790000|2021-09-17 10:49:50|12168.82|12168.82|12169.35|12169.35|12169.35|12169.35|12168.82|12168.82|0
1631875820000|2021-09-17 10:50:20|12169.52|12169.52|12169.52|12169.52|12169.52|12169.52|12169.52|12169.52|0
1631875830000|2021-09-17 10:50:30|12169.11|12169.11|12168.11|12168.11|12169.11|12169.11|12168.11|12168.11|0
1631875880000|2021-09-17 10:51:20|12167.75|12167.75|12168.11|12168.11|12168.11|12168.11|12167.75|12167.75|0
1631875900000|2021-09-17 10:51:40|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|12168.46|0
1631875910000|2021-09-17 10:51:50|12168.29|12168.29|12167.24|12167.24|12168.29|12168.29|12167.24|12167.24|0
1631875920000|2021-09-17 10:52:00|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|12167.59|0
1631875940000|2021-09-17 10:52:20|12167.38|12167.38|12167.38|12167.38|12167.38|12167.38|12167.38|12167.38|0
1631875970000|2021-09-17 10:52:50|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|12167.49|0
1631875980000|2021-09-17 10:53:00|12166.56|12166.56|12166.09|12166.09|12167.21|12167.21|12166.09|12166.09|0
1631875990000|2021-09-17 10:53:10|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|12165.09|0
1631876000000|2021-09-17 10:53:20|12164.73|12164.73|12164.73|12164.73|12164.73|12164.73|12164.73|12164.73|0
1631876020000|2021-09-17 10:53:40|12164.91|12164.91|12164.74|12164.74|12164.91|12164.91|12164.74|12164.74|0
1631876040000|2021-09-17 10:54:00|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|12164.68|0
1631876050000|2021-09-17 10:54:10|12164.6|12164.6|12164.56|12164.56|12164.6|12164.6|12164.56|12164.56|0
1631876100000|2021-09-17 10:55:00|12165.57|12165.57|12166|12166|12166|12166|12165.57|12165.57|0
1631876130000|2021-09-17 10:55:30|12165.9|12165.9|12165.68|12165.68|12165.9|12165.9|12165.68|12165.68|0
1631876140000|2021-09-17 10:55:40|12165.17|12165.17|12164.76|12164.76|12165.17|12165.17|12164.76|12164.76|0
1631876150000|2021-09-17 10:55:50|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|12164.96|0
1631876160000|2021-09-17 10:56:00|12163.73|12163.73|12164.09|12164.09|12164.09|12164.09|12163.73|12163.73|0
1631876170000|2021-09-17 10:56:10|12163.87|12163.87|12163.87|12163.87|12163.87|12163.87|12163.87|12163.87|0
1631876180000|2021-09-17 10:56:20|12164.09|12164.09|12163.57|12163.57|12164.09|12164.09|12163.57|12163.57|0
1631876200000|2021-09-17 10:56:40|12163.16|12163.16|12161.97|12161.97|12163.16|12163.16|12161.93|12161.93|0
1631876220000|2021-09-17 10:57:00|12162.18|12162.18|12161.83|12161.83|12162.18|12162.18|12161.83|12161.83|0
1631876240000|2021-09-17 10:57:20|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|12163.24|0
1631876250000|2021-09-17 10:57:30|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|12164.47|0
1631876260000|2021-09-17 10:57:40|12164.71|12164.71|12168.14|12168.14|12168.14|12168.14|12164.71|12164.71|0
1631876280000|2021-09-17 10:58:00|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|12168.66|0
1631876290000|2021-09-17 10:58:10|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|12166.65|0
1631876330000|2021-09-17 10:58:50|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|12167.65|0
1631876340000|2021-09-17 10:59:00|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|12167.82|0
1631876370000|2021-09-17 10:59:30|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|12169.05|0
1631876380000|2021-09-17 10:59:40|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|12170.28|0
1631876390000|2021-09-17 10:59:50|12169.87|12169.87|12169.74|12169.74|12169.87|12169.87|12169.74|12169.74|0
1631876400000|2021-09-17 11:00:00|12169.91|12169.91|12169.67|12169.67|12169.91|12169.91|12169.67|12169.67|0
1631876410000|2021-09-17 11:00:10|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|12169.91|0
1631876430000|2021-09-17 11:00:30|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|12170.17|0
1631876440000|2021-09-17 11:00:40|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|12171.97|0
1631876460000|2021-09-17 11:01:00|12172.32|12172.32|12172.18|12172.18|12172.42|12172.42|12172.18|12172.18|0
1631876470000|2021-09-17 11:01:10|12172.59|12172.59|12172.42|12172.42|12172.59|12172.59|12172.42|12172.42|0
1631876480000|2021-09-17 11:01:20|12172.64|12172.64|12173.64|12173.64|12173.64|12173.64|12172.64|12172.64|0
1631876490000|2021-09-17 11:01:30|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|12173.88|0
1631876510000|2021-09-17 11:01:50|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|12172.87|0
1631876520000|2021-09-17 11:02:00|12172.52|12172.52|12171.51|12171.51|12172.52|12172.52|12171.51|12171.51|0
1631876540000|2021-09-17 11:02:20|12172.52|12172.52|12175.53|12175.53|12175.53|12175.53|12172.52|12172.52|0
1631876550000|2021-09-17 11:02:30|12175.07|12175.07|12175.12|12175.12|12175.12|12175.12|12175.07|12175.07|0
1631876560000|2021-09-17 11:02:40|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|12174.86|0
1631876590000|2021-09-17 11:03:10|12174.78|12174.78|12174.78|12174.78|12174.78|12174.78|12174.78|12174.78|0
1631876600000|2021-09-17 11:03:20|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|12175.31|0
1631876610000|2021-09-17 11:03:30|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|12176.32|0
1631876620000|2021-09-17 11:03:40|12177.32|12177.32|12177.32|12177.32|12177.32|12177.32|12177.32|12177.32|0
1631876630000|2021-09-17 11:03:50|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|12177.59|0
1631876640000|2021-09-17 11:04:00|12177.8|12177.8|12181.24|12181.24|12181.24|12181.24|12177.8|12177.8|0
1631876650000|2021-09-17 11:04:10|12181.67|12181.67|12181.67|12181.67|12181.67|12181.67|12181.67|12181.67|0
1631876670000|2021-09-17 11:04:30|12182.25|12182.25|12182.66|12182.66|12182.66|12182.66|12182.25|12182.25|0
1631876680000|2021-09-17 11:04:40|12183.89|12183.89|12184.62|12184.62|12184.62|12184.62|12183.89|12183.89|0
1631876690000|2021-09-17 11:04:50|12184.79|12184.79|12185.5|12185.5|12185.5|12185.5|12184.79|12184.79|0
1631876700000|2021-09-17 11:05:00|12185.86|12185.86|12185.93|12185.93|12186.01|12186.01|12185.86|12185.86|0
1631876710000|2021-09-17 11:05:10|12185.72|12185.72|12185.72|12185.72|12185.72|12185.72|12185.72|12185.72|0
1631876720000|2021-09-17 11:05:20|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|12186.13|0
1631876730000|2021-09-17 11:05:30|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|12186.47|0
1631876750000|2021-09-17 11:05:50|12186.64|12186.64|12186.47|12186.47|12186.64|12186.64|12186.47|12186.47|0
1631876790000|2021-09-17 11:06:30|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|12186.25|0
1631876800000|2021-09-17 11:06:40|12187.48|12187.48|12187.48|12187.48|12187.48|12187.48|12187.48|12187.48|0
1631876810000|2021-09-17 11:06:50|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|12188.71|0
1631876830000|2021-09-17 11:07:10|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|12189.55|0
1631876840000|2021-09-17 11:07:20|12189.38|12189.38|12188.37|12188.37|12189.38|12189.38|12188.37|12188.37|0
1631876850000|2021-09-17 11:07:30|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|12186.89|0
1631876870000|2021-09-17 11:07:50|12186.49|12186.49|12186.49|12186.49|12186.49|12186.49|12185.67|12185.67|0
1631876900000|2021-09-17 11:08:20|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|12186.66|0
1631876910000|2021-09-17 11:08:30|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|12186.97|0
1631876920000|2021-09-17 11:08:40|12186.7|12186.7|12186.7|12186.7|12186.7|12186.7|12186.7|12186.7|0
1631876930000|2021-09-17 11:08:50|12185.7|12185.7|12184.63|12184.63|12185.7|12185.7|12184.63|12184.63|0
1631877000000|2021-09-17 11:10:00|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|12184.78|0
1631877010000|2021-09-17 11:10:10|12184.51|12184.51|12182.76|12182.76|12184.51|12184.51|12182.76|12182.76|0
1631877020000|2021-09-17 11:10:20|12182.5|12182.5|12183.56|12183.56|12183.56|12183.56|12182.5|12182.5|0
1631877030000|2021-09-17 11:10:30|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|12183.97|0
1631877060000|2021-09-17 11:11:00|12181.96|12181.96|12181.96|12181.96|12181.96|12181.96|12181.96|12181.96|0
1631877140000|2021-09-17 11:12:20|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|12182.13|0
1631877170000|2021-09-17 11:12:50|12181.06|12181.06|12181.3|12181.3|12181.49|12181.49|12181.06|12181.06|0
1631877190000|2021-09-17 11:13:10|12181.08|12181.08|12179.35|12179.35|12181.08|12181.08|12179.35|12179.35|0
1631877200000|2021-09-17 11:13:20|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|12179.61|0
1631877210000|2021-09-17 11:13:30|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|12179.27|0
1631877240000|2021-09-17 11:14:00|12179.06|12179.06|12178.43|12178.43|12179.06|12179.06|12178.43|12178.43|0
1631877250000|2021-09-17 11:14:10|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|12178.35|0
1631877270000|2021-09-17 11:14:30|12177.12|12177.12|12178.28|12178.28|12178.46|12178.46|12177.12|12177.12|0
1631877280000|2021-09-17 11:14:40|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|12177.98|0
1631877290000|2021-09-17 11:14:50|12177.87|12177.87|12177.79|12177.79|12177.87|12177.87|12177.79|12177.79|0
1631877300000|2021-09-17 11:15:00|12179.02|12179.02|12181.52|12181.52|12181.52|12181.52|12178.02|12178.02|0
1631877330000|2021-09-17 11:15:30|12181.93|12181.93|12182.01|12182.01|12182.19|12182.19|12181.93|12181.93|0
1631877340000|2021-09-17 11:15:40|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|12182.3|0
1631877350000|2021-09-17 11:15:50|12182.04|12182.04|12182.04|12182.04|12182.04|12182.04|12182.04|12182.04|0
1631877360000|2021-09-17 11:16:00|12181.03|12181.03|12180.6|12180.6|12181.03|12181.03|12180.6|12180.6|0
1631877450000|2021-09-17 11:17:30|12180.87|12180.87|12179.85|12179.85|12181.08|12181.08|12179.85|12179.85|0
1631877460000|2021-09-17 11:17:40|12179.93|12179.93|12179.93|12179.93|12179.93|12179.93|12179.93|12179.93|0
1631877480000|2021-09-17 11:18:00|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|12178.92|0
1631877490000|2021-09-17 11:18:10|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|12179.03|0
1631877500000|2021-09-17 11:18:20|12178.74|12178.74|12178.52|12178.52|12178.74|12178.74|12178.52|12178.52|0
1631877530000|2021-09-17 11:18:50|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|12179.53|0
1631877540000|2021-09-17 11:19:00|12179.87|12179.87|12180.52|12180.52|12180.52|12180.52|12179.87|12179.87|0
1631877570000|2021-09-17 11:19:30|12179.29|12179.29|12179.46|12179.46|12179.46|12179.46|12179.29|12179.29|0
1631877630000|2021-09-17 11:20:30|12179.86|12179.86|12179.19|12179.19|12180.05|12180.05|12179.19|12179.19|0
1631877640000|2021-09-17 11:20:40|12179.48|12179.48|12179.41|12179.41|12179.48|12179.48|12179.05|12179.05|0
1631877650000|2021-09-17 11:20:50|12178.18|12178.18|12178.11|12178.11|12178.25|12178.25|12178.03|12178.03|0
1631877660000|2021-09-17 11:21:00|12178.14|12178.14|12177.12|12177.12|12178.14|12178.14|12177.12|12177.12|0
1631877710000|2021-09-17 11:21:50|12175.89|12175.89|12176.04|12176.04|12176.04|12176.04|12175.89|12175.89|0
1631877720000|2021-09-17 11:22:00|12176.19|12176.19|12175.62|12175.62|12176.63|12176.63|12175.27|12175.27|0
1631877760000|2021-09-17 11:22:40|12174.62|12174.62|12175.62|12175.62|12175.62|12175.62|12174.62|12174.62|0
1631877770000|2021-09-17 11:22:50|12176.65|12176.65|12176.21|12176.21|12176.65|12176.65|12176.18|12176.18|0
1631877780000|2021-09-17 11:23:00|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|12176.25|0
1631877790000|2021-09-17 11:23:10|12175.81|12175.81|12176.03|12176.03|12176.03|12176.03|12175.81|12175.81|0
1631877800000|2021-09-17 11:23:20|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|12178.04|0
1631877810000|2021-09-17 11:23:30|12178.45|12178.45|12178.09|12178.09|12178.45|12178.45|12178.09|12178.09|0
1631877840000|2021-09-17 11:24:00|12178.2|12178.2|12178.2|12178.2|12178.2|12178.2|12178.2|12178.2|0
1631877870000|2021-09-17 11:24:30|12179.43|12179.43|12179.65|12179.65|12179.65|12179.65|12179.43|12179.43|0
1631877900000|2021-09-17 11:25:00|12179.13|12179.13|12178.91|12178.91|12179.13|12179.13|12178.91|12178.91|0
1631877910000|2021-09-17 11:25:10|12175.49|12175.49|12173.85|12173.85|12175.49|12175.49|12173.85|12173.85|0
1631877920000|2021-09-17 11:25:20|12172.85|12172.85|12174.21|12174.21|12174.36|12174.36|12171.35|12171.35|0
1631877930000|2021-09-17 11:25:30|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|12172.2|0
1631877940000|2021-09-17 11:25:40|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|12171.79|0
1631877950000|2021-09-17 11:25:50|12171.96|12171.96|12169.47|12169.47|12171.96|12171.96|12169.47|12169.47|0
1631877960000|2021-09-17 11:26:00|12170.47|12170.47|12170.88|12170.88|12170.88|12170.88|12169.88|12169.88|0
1631877970000|2021-09-17 11:26:10|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|12172.11|0
1631878000000|2021-09-17 11:26:40|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|12172.28|0
1631878010000|2021-09-17 11:26:50|12172.07|12172.07|12172.07|12172.07|12172.07|12172.07|12172.07|12172.07|0
1631878030000|2021-09-17 11:27:10|12171.85|12171.85|12171.44|12171.44|12171.85|12171.85|12171.44|12171.44|0
1631878040000|2021-09-17 11:27:20|12171.18|12171.18|12170.09|12170.09|12171.18|12171.18|12170.09|12170.09|0
1631878080000|2021-09-17 11:28:00|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|12169.68|0
1631878130000|2021-09-17 11:28:50|12169.33|12169.33|12168.1|12168.1|12169.33|12169.33|12168.1|12168.1|0
1631878160000|2021-09-17 11:29:20|12168.17|12168.17|12168.17|12168.17|12168.17|12168.17|12168.17|12168.17|0
1631878180000|2021-09-17 11:29:40|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|12169.13|0
1631878190000|2021-09-17 11:29:50|12169.4|12169.4|12171.63|12171.63|12171.63|12171.63|12169.4|12169.4|0
1631878200000|2021-09-17 11:30:00|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|12172.64|0
1631878210000|2021-09-17 11:30:10|12172.42|12172.42|12169.09|12169.09|12172.42|12172.42|12169.09|12169.09|0
1631878220000|2021-09-17 11:30:20|12168.68|12168.68|12168.28|12168.28|12168.68|12168.68|12168.28|12168.28|0
1631878230000|2021-09-17 11:30:30|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|12168.42|0
1631878250000|2021-09-17 11:30:50|12168.83|12168.83|12168.42|12168.42|12168.83|12168.83|12168.42|12168.42|0
1631878280000|2021-09-17 11:31:20|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|12168.01|0
1631878290000|2021-09-17 11:31:30|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|12168.45|0
1631878310000|2021-09-17 11:31:50|12169.45|12169.45|12169.69|12169.69|12169.69|12169.69|12169.45|12169.45|0
1631878330000|2021-09-17 11:32:10|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|12169.77|0
1631878350000|2021-09-17 11:32:30|12169.63|12169.63|12169.84|12169.84|12169.84|12169.84|12169.63|12169.63|0
1631878370000|2021-09-17 11:32:50|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|12169.67|0
1631878380000|2021-09-17 11:33:00|12169.96|12169.96|12167.95|12167.95|12169.96|12169.96|12167.95|12167.95|0
1631878420000|2021-09-17 11:33:40|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|0
1631878480000|2021-09-17 11:34:40|12166.29|12166.29|12167.29|12167.29|12167.29|12167.29|12166.29|12166.29|0
1631878500000|2021-09-17 11:35:00|12166.29|12166.29|12166.29|12166.29|12166.29|12166.29|12166.29|12166.29|0
1631878520000|2021-09-17 11:35:20|12166.32|12166.32|12166.32|12166.32|12166.32|12166.32|12166.32|12166.32|0
1631878530000|2021-09-17 11:35:30|12166.4|12166.4|12165.5|12165.5|12166.51|12166.51|12165.5|12165.5|0
1631878560000|2021-09-17 11:36:00|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|12166.51|0
1631878580000|2021-09-17 11:36:20|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|12166.72|0
1631878590000|2021-09-17 11:36:30|12166.8|12166.8|12166.72|12166.72|12166.8|12166.8|12166.72|12166.72|0
1631878600000|2021-09-17 11:36:40|12166.37|12166.37|12165.94|12165.94|12166.37|12166.37|12165.94|12165.94|0
1631878620000|2021-09-17 11:37:00|12167.17|12167.17|12167.39|12167.39|12167.39|12167.39|12167.17|12167.17|0
1631878650000|2021-09-17 11:37:30|12167.6|12167.6|12168.97|12168.97|12168.97|12168.97|12167.39|12167.39|0
1631878670000|2021-09-17 11:37:50|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|12169.35|0
1631878680000|2021-09-17 11:38:00|12169.43|12169.43|12169.29|12169.29|12169.43|12169.43|12169.29|12169.29|0
1631878690000|2021-09-17 11:38:10|12169.45|12169.45|12169.81|12169.81|12169.81|12169.81|12169.45|12169.45|0
1631878700000|2021-09-17 11:38:20|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|12170.07|0
1631878710000|2021-09-17 11:38:30|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|12170.5|0
1631878720000|2021-09-17 11:38:40|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|12170.65|0
1631878740000|2021-09-17 11:39:00|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|12170.57|0
1631878750000|2021-09-17 11:39:10|12170.22|12170.22|12170.14|12170.14|12170.22|12170.22|12170.03|12170.03|0
1631878770000|2021-09-17 11:39:30|12170.22|12170.22|12170.14|12170.14|12170.22|12170.22|12170.14|12170.14|0
1631878780000|2021-09-17 11:39:40|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|12170.06|0
1631878790000|2021-09-17 11:39:50|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|12169.71|0
1631878800000|2021-09-17 11:40:00|12169.5|12169.5|12167.03|12167.03|12169.5|12169.5|12167.03|12167.03|0
1631878810000|2021-09-17 11:40:10|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|12166.03|0
1631878820000|2021-09-17 11:40:20|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|12166.24|0
1631878860000|2021-09-17 11:41:00|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|12165.81|0
1631878900000|2021-09-17 11:41:40|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|12165.4|0
1631878930000|2021-09-17 11:42:10|12165.29|12165.29|12165.22|12165.22|12165.29|12165.29|12165.22|12165.22|0
1631878960000|2021-09-17 11:42:40|12165|12165|12165|12165|12165|12165|12165|12165|0
1631878980000|2021-09-17 11:43:00|12164.92|12164.92|12163.92|12163.92|12164.92|12164.92|12163.92|12163.92|0
1631878990000|2021-09-17 11:43:10|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|12163.51|0
1631879040000|2021-09-17 11:44:00|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|12163.92|0
1631879050000|2021-09-17 11:44:10|12164.05|12164.05|12164.18|12164.18|12164.18|12164.18|12164.05|12164.05|0
1631879090000|2021-09-17 11:44:50|12165.19|12165.19|12165.31|12165.31|12165.31|12165.31|12165.08|12165.08|0
1631879100000|2021-09-17 11:45:00|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|0
1631879110000|2021-09-17 11:45:10|12165.65|12165.65|12166.88|12166.88|12166.88|12166.88|12165.65|12165.65|0
1631879120000|2021-09-17 11:45:20|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|12167.14|0
1631879130000|2021-09-17 11:45:30|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|12167.01|0
1631879140000|2021-09-17 11:45:40|12167.42|12167.42|12168.65|12168.65|12168.65|12168.65|12167.42|12167.42|0
1631879170000|2021-09-17 11:46:10|12169.13|12169.13|12169.64|12169.64|12169.85|12169.85|12169.13|12169.13|0
1631879200000|2021-09-17 11:46:40|12169.4|12169.4|12168.17|12168.17|12169.4|12169.4|12168.17|12168.17|0
1631879220000|2021-09-17 11:47:00|12166.94|12166.94|12166.94|12166.94|12166.94|12166.94|12166.42|12166.42|0
1631879260000|2021-09-17 11:47:40|12167.35|12167.35|12167.35|12167.35|12167.35|12167.35|12167.35|12167.35|0
1631879280000|2021-09-17 11:48:00|12167.7|12167.7|12167.7|12167.7|12167.7|12167.7|12167.7|12167.7|0
1631879300000|2021-09-17 11:48:20|12166.7|12166.7|12167.7|12167.7|12167.7|12167.7|12166.7|12166.7|0
1631879310000|2021-09-17 11:48:30|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|12167.87|0
1631879320000|2021-09-17 11:48:40|12168.02|12168.02|12168.02|12168.02|12168.02|12168.02|12168.02|12168.02|0
1631879330000|2021-09-17 11:48:50|12167.91|12167.91|12167.91|12167.91|12167.91|12167.91|12167.91|12167.91|0
1631879340000|2021-09-17 11:49:00|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|12166.68|0
1631879350000|2021-09-17 11:49:10|12166.33|12166.33|12166.27|12166.27|12166.68|12166.68|12166.27|12166.27|0
1631879390000|2021-09-17 11:49:50|12165.04|12165.04|12165.04|12165.04|12165.04|12165.04|12165.04|12165.04|0
1631879400000|2021-09-17 11:50:00|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|12164.52|0
1631879410000|2021-09-17 11:50:10|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|12164.35|0
1631879420000|2021-09-17 11:50:20|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|12165.58|0
1631879440000|2021-09-17 11:50:40|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|12165.76|0
1631879490000|2021-09-17 11:51:30|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|12166.16|0
1631879500000|2021-09-17 11:51:40|12166.64|12166.64|12166.89|12166.89|12166.89|12166.89|12166.64|12166.64|0
1631879510000|2021-09-17 11:51:50|12167.15|12167.15|12167.15|12167.15|12167.15|12167.15|12167.15|12167.15|0
1631879520000|2021-09-17 11:52:00|12166.62|12166.62|12166.62|12166.62|12166.62|12166.62|12166.62|12166.62|0
1631879550000|2021-09-17 11:52:30|12165.39|12165.39|12164.62|12164.62|12165.39|12165.39|12164.62|12164.62|0
1631879570000|2021-09-17 11:52:50|12164.45|12164.45|12164.45|12164.45|12164.45|12164.45|12164.45|12164.45|0
1631879580000|2021-09-17 11:53:00|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|12164.12|0
1631879600000|2021-09-17 11:53:20|12163.97|12163.97|12163.97|12163.97|12163.97|12163.97|12163.97|12163.97|0
1631879610000|2021-09-17 11:53:30|12164.37|12164.37|12163.37|12163.37|12164.64|12164.64|12163.37|12163.37|0
1631879620000|2021-09-17 11:53:40|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|12163.45|0
1631879650000|2021-09-17 11:54:10|12162.44|12162.44|12161.8|12161.8|12162.44|12162.44|12161.8|12161.8|0
1631879660000|2021-09-17 11:54:20|12162.23|12162.23|12162.45|12162.45|12162.45|12162.45|12162.23|12162.23|0
1631879670000|2021-09-17 11:54:30|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|12162.48|0
1631879680000|2021-09-17 11:54:40|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|12162.52|0
1631879700000|2021-09-17 11:55:00|12162.11|12162.11|12161.89|12161.89|12162.11|12162.11|12161.89|12161.89|0
1631879710000|2021-09-17 11:55:10|12161.74|12161.74|12160.74|12160.74|12161.74|12161.74|12160.74|12160.74|0
1631879720000|2021-09-17 11:55:20|12160.33|12160.33|12159.81|12159.81|12160.33|12160.33|12159.81|12159.81|0
1631879730000|2021-09-17 11:55:30|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|12160.33|0
1631879760000|2021-09-17 11:56:00|12159.97|12159.97|12160.33|12160.33|12160.33|12160.33|12159.97|12159.97|0
1631879770000|2021-09-17 11:56:10|12160.2|12160.2|12158.98|12158.98|12160.2|12160.2|12158.98|12158.98|0
1631879780000|2021-09-17 11:56:20|12158.16|12158.16|12158.16|12158.16|12158.16|12158.16|12158.16|12158.16|0
1631879790000|2021-09-17 11:56:30|12158.37|12158.37|12157.62|12157.62|12158.37|12158.37|12157.62|12157.62|0
1631879860000|2021-09-17 11:57:40|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|12158.85|0
1631879890000|2021-09-17 11:58:10|12158.93|12158.93|12158.85|12158.85|12158.93|12158.93|12158.85|12158.85|0
1631879920000|2021-09-17 11:58:40|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|12159.28|0
1631879940000|2021-09-17 11:59:00|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|12159.07|0
1631879960000|2021-09-17 11:59:20|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|12158.92|0
1631879980000|2021-09-17 11:59:40|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|12159.16|0
1631880000000|2021-09-17 12:00:00|12158.68|12158.68|12157.43|12157.43|12158.68|12158.68|12157.43|12157.43|0
1631880020000|2021-09-17 12:00:20|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|12157.21|0
1631880030000|2021-09-17 12:00:30|12158.98|12158.98|12159.6|12159.6|12159.6|12159.6|12158.98|12158.98|0
1631880040000|2021-09-17 12:00:40|12159.52|12159.52|12159.88|12159.88|12159.88|12159.88|12159.52|12159.52|0
1631880060000|2021-09-17 12:01:00|12159.52|12159.52|12159.15|12159.15|12159.74|12159.74|12159.15|12159.15|0
1631880070000|2021-09-17 12:01:10|12159.12|12159.12|12159.6|12159.6|12159.6|12159.6|12159.12|12159.12|0
1631880080000|2021-09-17 12:01:20|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|0
1631880110000|2021-09-17 12:01:50|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|12159.36|0
1631880130000|2021-09-17 12:02:10|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|12159.05|0
1631880140000|2021-09-17 12:02:20|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|12159.27|0
1631880150000|2021-09-17 12:02:30|12157.26|12157.26|12157.77|12157.77|12157.77|12157.77|12157.26|12157.26|0
1631880180000|2021-09-17 12:03:00|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|12157.42|0
1631880190000|2021-09-17 12:03:10|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|12157.52|0
1631880220000|2021-09-17 12:03:40|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|12157.47|0
1631880240000|2021-09-17 12:04:00|12157.42|12157.42|12157.67|12157.67|12157.67|12157.67|12157.42|12157.42|0
1631880270000|2021-09-17 12:04:30|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|12157.75|0
1631880280000|2021-09-17 12:04:40|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|12157.67|0
1631880290000|2021-09-17 12:04:50|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|12157.6|0
1631880310000|2021-09-17 12:05:10|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|12156.37|0
1631880320000|2021-09-17 12:05:20|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|12156.02|0
1631880350000|2021-09-17 12:05:50|12155.84|12155.84|12155.53|12155.53|12155.84|12155.84|12155.31|12155.31|0
1631880360000|2021-09-17 12:06:00|12155.74|12155.74|12155.99|12155.99|12156.39|12156.39|12155.39|12155.39|0
1631880370000|2021-09-17 12:06:10|12156.69|12156.69|12156.29|12156.29|12156.69|12156.69|12156.21|12156.21|0
1631880380000|2021-09-17 12:06:20|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|12156.55|0
1631880390000|2021-09-17 12:06:30|12156.96|12156.96|12159.69|12159.69|12159.69|12159.69|12156.96|12156.96|0
1631880400000|2021-09-17 12:06:40|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|12159.87|0
1631880410000|2021-09-17 12:06:50|12160.28|12160.28|12160.2|12160.2|12160.28|12160.28|12160.2|12160.2|0
1631880440000|2021-09-17 12:07:20|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|12160.35|0
1631880470000|2021-09-17 12:07:50|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|0
1631880480000|2021-09-17 12:08:00|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|12160.24|0
1631880490000|2021-09-17 12:08:10|12160.32|12160.32|12160.21|12160.21|12160.32|12160.32|12160.21|12160.21|0
1631880510000|2021-09-17 12:08:30|12160.71|12160.71|12160.68|12160.68|12160.71|12160.71|12160.68|12160.68|0
1631880520000|2021-09-17 12:08:40|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|12160.57|0
1631880530000|2021-09-17 12:08:50|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|12160.71|0
1631880580000|2021-09-17 12:09:40|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|12161.94|0
1631880590000|2021-09-17 12:09:50|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|12161.8|0
1631880600000|2021-09-17 12:10:00|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|12163.03|0
1631880620000|2021-09-17 12:10:20|12163.23|12163.23|12163.06|12163.06|12163.42|12163.42|12163.06|12163.06|0
1631880630000|2021-09-17 12:10:30|12163.52|12163.52|12163.69|12163.69|12163.87|12163.87|12163.52|12163.52|0
1631880640000|2021-09-17 12:10:40|12164.1|12164.1|12163.95|12163.95|12164.1|12164.1|12163.92|12163.92|0
1631880650000|2021-09-17 12:10:50|12164.96|12164.96|12165.18|12165.18|12165.18|12165.18|12164.96|12164.96|0
1631880660000|2021-09-17 12:11:00|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|12165.48|0
1631880670000|2021-09-17 12:11:10|12165.7|12165.7|12165.75|12165.75|12165.75|12165.75|12165.7|12165.7|0
1631880680000|2021-09-17 12:11:20|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|12165.62|0
1631880690000|2021-09-17 12:11:30|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|12165.97|0
1631880700000|2021-09-17 12:11:40|12165.76|12165.76|12165.87|12165.87|12165.87|12165.87|12165.76|12165.76|0
1631880730000|2021-09-17 12:12:10|12165.79|12165.79|12165.9|12165.9|12165.94|12165.94|12165.79|12165.79|0
1631880740000|2021-09-17 12:12:20|12166.91|12166.91|12167.43|12167.43|12167.43|12167.43|12166.91|12166.91|0
1631880750000|2021-09-17 12:12:30|12167.64|12167.64|12167.86|12167.86|12167.86|12167.86|12167.64|12167.64|0
1631880770000|2021-09-17 12:12:50|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|12168.13|0
1631880780000|2021-09-17 12:13:00|12168.84|12168.84|12168.84|12168.84|12168.84|12168.84|12168.84|12168.84|0
1631880800000|2021-09-17 12:13:20|12168.76|12168.76|12169.17|12169.17|12169.17|12169.17|12168.76|12168.76|0
1631880810000|2021-09-17 12:13:30|12169.34|12169.34|12171.8|12171.8|12171.8|12171.8|12169.34|12169.34|0
1631880820000|2021-09-17 12:13:40|12171.66|12171.66|12171.54|12171.54|12172.02|12172.02|12171.54|12171.54|0
1631880830000|2021-09-17 12:13:50|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|12171.95|0
1631880860000|2021-09-17 12:14:20|12171.84|12171.84|12172.25|12172.25|12172.32|12172.32|12171.84|12171.84|0
1631880870000|2021-09-17 12:14:30|12172.17|12172.17|12172.14|12172.14|12172.17|12172.17|12172.14|12172.14|0
1631880880000|2021-09-17 12:14:40|12172.25|12172.25|12172.92|12172.92|12173.06|12173.06|12172.17|12172.17|0
1631880890000|2021-09-17 12:14:50|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|12173.33|0
1631880910000|2021-09-17 12:15:10|12173.36|12173.36|12175.51|12175.51|12175.51|12175.51|12173.36|12173.36|0
1631880920000|2021-09-17 12:15:20|12175.59|12175.59|12175.59|12175.59|12176.6|12176.6|12175.59|12175.59|0
1631880930000|2021-09-17 12:15:30|12175.83|12175.83|12175.35|12175.35|12175.83|12175.83|12175.35|12175.35|0
1631880970000|2021-09-17 12:16:10|12175.28|12175.28|12174.87|12174.87|12175.28|12175.28|12174.8|12174.8|0
1631880990000|2021-09-17 12:16:30|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|12175.22|0
1631881000000|2021-09-17 12:16:40|12175.47|12175.47|12176.68|12176.68|12176.68|12176.68|12175.47|12175.47|0
1631881010000|2021-09-17 12:16:50|12176.5|12176.5|12176.5|12176.5|12176.5|12176.5|12176.46|12176.46|0
1631881020000|2021-09-17 12:17:00|12176.85|12176.85|12176.67|12176.67|12176.85|12176.85|12176.67|12176.67|0
1631881030000|2021-09-17 12:17:10|12176.94|12176.94|12177.74|12177.74|12177.74|12177.74|12176.94|12176.94|0
1631881040000|2021-09-17 12:17:20|12178.01|12178.01|12177.77|12177.77|12179.24|12179.24|12177.77|12177.77|0
1631881050000|2021-09-17 12:17:30|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|12178.12|0
1631881070000|2021-09-17 12:17:50|12178.48|12178.48|12176.94|12176.94|12178.48|12178.48|12176.77|12176.77|0
1631881080000|2021-09-17 12:18:00|12176.97|12176.97|12179.02|12179.02|12179.2|12179.2|12176.97|12176.97|0
1631881090000|2021-09-17 12:18:10|12178.67|12178.67|12179.6|12179.6|12179.6|12179.6|12178.67|12178.67|0
1631881110000|2021-09-17 12:18:30|12179.52|12179.52|12179.44|12179.44|12179.52|12179.52|12179.44|12179.44|0
1631881120000|2021-09-17 12:18:40|12178.88|12178.88|12178.63|12178.63|12178.88|12178.88|12178.63|12178.63|0
1631881150000|2021-09-17 12:19:10|12177.62|12177.62|12177.62|12177.62|12177.62|12177.62|12177.62|12177.62|0
1631881180000|2021-09-17 12:19:40|12178.63|12178.63|12178.55|12178.55|12178.63|12178.63|12178.55|12178.55|0
1631881190000|2021-09-17 12:19:50|12178.77|12178.77|12179.48|12179.48|12179.48|12179.48|12178.77|12178.77|0
1631881200000|2021-09-17 12:20:00|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|0
1631881220000|2021-09-17 12:20:20|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|12180.27|0
1631881230000|2021-09-17 12:20:30|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|12180.49|0
1631881260000|2021-09-17 12:21:00|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|12180.75|0
1631881270000|2021-09-17 12:21:10|12181.98|12181.98|12183.21|12183.21|12183.21|12183.21|12181.98|12181.98|0
1631881280000|2021-09-17 12:21:20|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|12183.38|0
1631881290000|2021-09-17 12:21:30|12183.6|12183.6|12183.65|12183.65|12183.86|12183.86|12183.6|12183.6|0
1631881300000|2021-09-17 12:21:40|12183.79|12183.79|12184.11|12184.11|12184.11|12184.11|12183.79|12183.79|0
1631881330000|2021-09-17 12:22:10|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|12184.28|0
1631881340000|2021-09-17 12:22:20|12184.43|12184.43|12184.43|12184.43|12184.5|12184.5|12184.43|12184.43|0
1631881360000|2021-09-17 12:22:40|12185.66|12185.66|12186.66|12186.66|12186.66|12186.66|12185.66|12185.66|0
1631881370000|2021-09-17 12:22:50|12187.67|12187.67|12190.49|12190.49|12190.49|12190.49|12187.67|12187.67|0
1631881380000|2021-09-17 12:23:00|12190.71|12190.71|12190.71|12190.71|12190.71|12190.71|12190.71|12190.71|0
1631881390000|2021-09-17 12:23:10|12191.72|12191.72|12193.08|12193.08|12193.08|12193.08|12191.72|12191.72|0
1631881400000|2021-09-17 12:23:20|12193.43|12193.43|12193.63|12193.63|12193.63|12193.63|12193.2|12193.2|0
1631881410000|2021-09-17 12:23:30|12193.84|12193.84|12193.76|12193.76|12193.84|12193.84|12193.76|12193.76|0
1631881420000|2021-09-17 12:23:40|12194.17|12194.17|12195.17|12195.17|12195.17|12195.17|12194.17|12194.17|0
1631881440000|2021-09-17 12:24:00|12194.17|12194.17|12194.02|12194.02|12194.58|12194.58|12194.02|12194.02|0
1631881470000|2021-09-17 12:24:30|12193.01|12193.01|12192.66|12192.66|12193.01|12193.01|12192.66|12192.66|0
1631881480000|2021-09-17 12:24:40|12192.44|12192.44|12192.03|12192.03|12192.44|12192.44|12192.03|12192.03|0
1631881490000|2021-09-17 12:24:50|12192.44|12192.44|12192.44|12192.44|12192.44|12192.44|12192.44|12192.44|0
1631881500000|2021-09-17 12:25:00|12192.22|12192.22|12192.22|12192.22|12192.22|12192.22|12192.22|12192.22|0
1631881520000|2021-09-17 12:25:20|12191.87|12191.87|12191.46|12191.46|12191.87|12191.87|12191.46|12191.46|0
1631881530000|2021-09-17 12:25:30|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|0
1631881540000|2021-09-17 12:25:40|12191.14|12191.14|12191.81|12191.81|12191.81|12191.81|12191.14|12191.14|0
1631881550000|2021-09-17 12:25:50|12193.04|12193.04|12193.26|12193.26|12193.26|12193.26|12193.04|12193.04|0
1631881560000|2021-09-17 12:26:00|12194.26|12194.26|12194.18|12194.18|12194.26|12194.26|12194.18|12194.18|0
1631881580000|2021-09-17 12:26:20|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|12194.4|0
1631881590000|2021-09-17 12:26:30|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|12194.24|0
1631881600000|2021-09-17 12:26:40|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|12194.32|0
1631881610000|2021-09-17 12:26:50|12194.21|12194.21|12194.91|12194.91|12194.91|12194.91|12194.21|12194.21|0
1631881620000|2021-09-17 12:27:00|12194.56|12194.56|12195.27|12195.27|12195.27|12195.27|12194.56|12194.56|0
1631881640000|2021-09-17 12:27:20|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|0
1631881650000|2021-09-17 12:27:30|12195.35|12195.35|12195.27|12195.27|12195.35|12195.35|12195.27|12195.27|0
1631881690000|2021-09-17 12:28:10|12196.5|12196.5|12196.66|12196.66|12196.66|12196.66|12196.5|12196.5|0
1631881710000|2021-09-17 12:28:30|12196.84|12196.84|12197.21|12197.21|12197.21|12197.21|12196.84|12196.84|0
1631881770000|2021-09-17 12:29:30|12197.06|12197.06|12197.31|12197.31|12197.31|12197.31|12197.06|12197.06|0
1631881780000|2021-09-17 12:29:40|12197.8|12197.8|12197.88|12197.88|12198.04|12198.04|12197.8|12197.8|0
1631881790000|2021-09-17 12:29:50|12198.14|12198.14|12199.24|12199.24|12199.24|12199.24|12198.07|12198.07|0
1631881800000|2021-09-17 12:30:00|12200.47|12200.47|12201.44|12201.44|12201.44|12201.44|12200.44|12200.44|0
1631881810000|2021-09-17 12:30:10|12200.44|12200.44|12200.7|12200.7|12200.7|12200.7|12200.44|12200.44|0
1631881820000|2021-09-17 12:30:20|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|12200.89|0
1631881830000|2021-09-17 12:30:30|12201.9|12201.9|12201.9|12201.9|12201.9|12201.9|12201.9|12201.9|0
1631881840000|2021-09-17 12:30:40|12202.16|12202.16|12204.88|12204.88|12204.88|12204.88|12202.16|12202.16|0
1631881850000|2021-09-17 12:30:50|12204.61|12204.61|12204.61|12204.61|12204.61|12204.61|12204.61|12204.61|0
1631881860000|2021-09-17 12:31:00|12204.96|12204.96|12205.2|12205.2|12205.2|12205.2|12204.96|12204.96|0
1631881870000|2021-09-17 12:31:10|12205.12|12205.12|12205.47|12205.47|12205.47|12205.47|12205.12|12205.12|0
1631881900000|2021-09-17 12:31:40|12205.73|12205.73|12206.96|12206.96|12206.96|12206.96|12205.73|12205.73|0
1631881910000|2021-09-17 12:31:50|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|12205.96|0
1631881920000|2021-09-17 12:32:00|12205.25|12205.25|12205.32|12205.32|12205.6|12205.6|12205.24|12205.24|0
1631881940000|2021-09-17 12:32:20|12205.73|12205.73|12205.69|12205.69|12205.73|12205.73|12205.69|12205.69|0
1631881960000|2021-09-17 12:32:40|12205.84|12205.84|12205.76|12205.76|12205.84|12205.84|12205.76|12205.76|0
1631881980000|2021-09-17 12:33:00|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|12205.61|0
1631881990000|2021-09-17 12:33:10|12206.62|12206.62|12206.45|12206.45|12206.62|12206.62|12206.45|12206.45|0
1631882000000|2021-09-17 12:33:20|12206.3|12206.3|12206.19|12206.19|12206.3|12206.3|12206.19|12206.19|0
1631882010000|2021-09-17 12:33:30|12205.73|12205.73|12205.73|12205.73|12205.77|12205.77|12205.69|12205.69|0
1631882040000|2021-09-17 12:34:00|12205.87|12205.87|12205.61|12205.61|12205.87|12205.87|12205.47|12205.47|0
1631882050000|2021-09-17 12:34:10|12205.44|12205.44|12205.44|12205.44|12205.44|12205.44|12205.44|12205.44|0
1631882070000|2021-09-17 12:34:30|12204.43|12204.43|12203.2|12203.2|12204.43|12204.43|12203.2|12203.2|0
1631882090000|2021-09-17 12:34:50|12203.09|12203.09|12203.28|12203.28|12203.28|12203.28|12203.09|12203.09|0
1631882100000|2021-09-17 12:35:00|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|0
1631882110000|2021-09-17 12:35:10|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|12204.7|0
1631882140000|2021-09-17 12:35:40|12204.48|12204.48|12205.49|12205.49|12205.49|12205.49|12204.48|12204.48|0
1631882160000|2021-09-17 12:36:00|12204.26|12204.26|12204.26|12204.26|12204.26|12204.26|12204.26|12204.26|0
1631882190000|2021-09-17 12:36:30|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|12204.42|0
1631882210000|2021-09-17 12:36:50|12204.64|12204.64|12204.43|12204.43|12204.64|12204.64|12204.43|12204.43|0
1631882220000|2021-09-17 12:37:00|12204.08|12204.08|12203.84|12203.84|12204.08|12204.08|12203.84|12203.84|0
1631882230000|2021-09-17 12:37:10|12204.84|12204.84|12203.84|12203.84|12204.84|12204.84|12203.84|12203.84|0
1631882240000|2021-09-17 12:37:20|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|12202.83|0
1631882260000|2021-09-17 12:37:40|12201.6|12201.6|12200.6|12200.6|12201.6|12201.6|12200.6|12200.6|0
1631882270000|2021-09-17 12:37:50|12200.16|12200.16|12200.16|12200.16|12200.16|12200.16|12200.16|12200.16|0
1631882280000|2021-09-17 12:38:00|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|12199.9|0
1631882330000|2021-09-17 12:38:50|12200.25|12200.25|12199.96|12199.96|12200.25|12200.25|12199.96|12199.96|0
1631882340000|2021-09-17 12:39:00|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|12199.61|0
1631882350000|2021-09-17 12:39:10|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|12200.61|0
1631882360000|2021-09-17 12:39:20|12200.63|12200.63|12200.42|12200.42|12200.63|12200.63|12200.42|12200.42|0
1631882390000|2021-09-17 12:39:50|12198.41|12198.41|12197.98|12197.98|12198.41|12198.41|12196.97|12196.97|0
1631882400000|2021-09-17 12:40:00|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|12197.76|0
1631882420000|2021-09-17 12:40:20|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|12198.77|0
1631882460000|2021-09-17 12:41:00|12198.41|12198.41|12198.2|12198.2|12198.41|12198.41|12198.2|12198.2|0
1631882470000|2021-09-17 12:41:10|12197.93|12197.93|12197.93|12197.93|12197.93|12197.93|12197.93|12197.93|0
1631882480000|2021-09-17 12:41:20|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|12196.93|0
1631882490000|2021-09-17 12:41:30|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|12196.71|0
1631882500000|2021-09-17 12:41:40|12196.53|12196.53|12195.19|12195.19|12196.53|12196.53|12194.93|12194.93|0
1631882510000|2021-09-17 12:41:50|12195.26|12195.26|12195.37|12195.37|12195.37|12195.37|12195.26|12195.26|0
1631882550000|2021-09-17 12:42:30|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|12195.89|0
1631882560000|2021-09-17 12:42:40|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|12196.07|0
1631882580000|2021-09-17 12:43:00|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|12196.48|0
1631882590000|2021-09-17 12:43:10|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|12196.69|0
1631882620000|2021-09-17 12:43:40|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|12196.91|0
1631882640000|2021-09-17 12:44:00|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|0
1631882700000|2021-09-17 12:45:00|12197.12|12197.12|12199.13|12199.13|12199.13|12199.13|12197.12|12197.12|0
1631882710000|2021-09-17 12:45:10|12199.49|12199.49|12199.54|12199.54|12199.54|12199.54|12199.49|12199.49|0
1631882740000|2021-09-17 12:45:40|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|12200.25|0
1631882760000|2021-09-17 12:46:00|12200.03|12200.03|12199.68|12199.68|12200.03|12200.03|12199.68|12199.68|0
1631882770000|2021-09-17 12:46:10|12200.68|12200.68|12201.69|12201.69|12201.69|12201.69|12200.68|12200.68|0
1631882780000|2021-09-17 12:46:20|12200.68|12200.68|12200.68|12200.68|12200.68|12200.68|12200.68|12200.68|0
1631882850000|2021-09-17 12:47:30|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|12199.62|0
1631882860000|2021-09-17 12:47:40|12199.83|12199.83|12201.14|12201.14|12201.14|12201.14|12199.83|12199.83|0
1631882870000|2021-09-17 12:47:50|12201.36|12201.36|12201.36|12201.36|12201.36|12201.36|12201.36|12201.36|0
1631882900000|2021-09-17 12:48:20|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|12201.77|0
1631882910000|2021-09-17 12:48:30|12200.77|12200.77|12201.36|12201.36|12201.77|12201.77|12200.77|12200.77|0
1631882920000|2021-09-17 12:48:40|12201.29|12201.29|12201.55|12201.55|12201.55|12201.55|12201.29|12201.29|0
1631882950000|2021-09-17 12:49:10|12201.92|12201.92|12201.74|12201.74|12201.92|12201.92|12201.74|12201.74|0
1631882970000|2021-09-17 12:49:30|12201.63|12201.63|12204.59|12204.59|12204.59|12204.59|12201.63|12201.63|0
1631882980000|2021-09-17 12:49:40|12203.58|12203.58|12203.58|12203.58|12203.58|12203.58|12203.58|12203.58|0
1631882990000|2021-09-17 12:49:50|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|12203.54|0
1631883000000|2021-09-17 12:50:00|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|12203.71|0
1631883010000|2021-09-17 12:50:10|12203.3|12203.3|12202.07|12202.07|12203.3|12203.3|12202.07|12202.07|0
1631883020000|2021-09-17 12:50:20|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|12202.89|0
1631883030000|2021-09-17 12:50:30|12202.68|12202.68|12202.68|12202.68|12202.68|12202.68|12202.68|12202.68|0
1631883040000|2021-09-17 12:50:40|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|12202.81|0
1631883050000|2021-09-17 12:50:50|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|12202.94|0
1631883060000|2021-09-17 12:51:00|12204.17|12204.17|12204.52|12204.52|12204.52|12204.52|12204.17|12204.17|0
1631883070000|2021-09-17 12:51:10|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|12204.65|0
1631883100000|2021-09-17 12:51:40|12204.51|12204.51|12204.77|12204.77|12204.77|12204.77|12204.51|12204.51|0
1631883120000|2021-09-17 12:52:00|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|12205.13|0
1631883130000|2021-09-17 12:52:10|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|12205.4|0
1631883170000|2021-09-17 12:52:50|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|12205.36|0
1631883180000|2021-09-17 12:53:00|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|12205.63|0
1631883190000|2021-09-17 12:53:10|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|12206.86|0
1631883200000|2021-09-17 12:53:20|12207.12|12207.12|12208.74|12208.74|12208.74|12208.74|12207.12|12207.12|0
1631883220000|2021-09-17 12:53:40|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1631883230000|2021-09-17 12:53:50|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|12208.77|0
1631883240000|2021-09-17 12:54:00|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|12209.01|0
1631883250000|2021-09-17 12:54:10|12208|12208|12208|12208|12208|12208|12208|12208|0
1631883260000|2021-09-17 12:54:20|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|12207.79|0
1631883270000|2021-09-17 12:54:30|12208.05|12208.05|12208.05|12208.05|12208.05|12208.05|12208.05|12208.05|0
1631883280000|2021-09-17 12:54:40|12207.97|12207.97|12205.44|12205.44|12207.97|12207.97|12205.44|12205.44|0
1631883290000|2021-09-17 12:54:50|12205.09|12205.09|12205.09|12205.09|12205.09|12205.09|12204.74|12204.74|0
1631883300000|2021-09-17 12:55:00|12204.82|12204.82|12204.61|12204.61|12204.82|12204.82|12204.61|12204.61|0
1631883320000|2021-09-17 12:55:20|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|12204.44|0
1631883330000|2021-09-17 12:55:30|12204.65|12204.65|12204|12204|12204.65|12204.65|12204|12204|0
1631883340000|2021-09-17 12:55:40|12203.79|12203.79|12203.57|12203.57|12203.79|12203.79|12203.57|12203.57|0
1631883360000|2021-09-17 12:56:00|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|0
1631883370000|2021-09-17 12:56:10|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|12203.61|0
1631883380000|2021-09-17 12:56:20|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|12203.69|0
1631883410000|2021-09-17 12:56:50|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|12202.62|0
1631883420000|2021-09-17 12:57:00|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|12202.7|0
1631883440000|2021-09-17 12:57:20|12203.14|12203.14|12204.36|12204.36|12204.36|12204.36|12203.14|12203.14|0
1631883450000|2021-09-17 12:57:30|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|12204.5|0
1631883460000|2021-09-17 12:57:40|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|12204.67|0
1631883530000|2021-09-17 12:58:50|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|12204.45|0
1631883590000|2021-09-17 12:59:50|12204.04|12204.04|12203.61|12203.61|12204.04|12204.04|12203.61|12203.61|0
1631883620000|2021-09-17 13:00:20|12203.82|12203.82|12203.69|12203.69|12203.82|12203.82|12203.69|12203.69|0
1631883630000|2021-09-17 13:00:30|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|12203.91|0
1631883640000|2021-09-17 13:00:40|12204.12|12204.12|12202.49|12202.49|12204.12|12204.12|12202.49|12202.49|0
1631883650000|2021-09-17 13:00:50|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|12203.5|0
1631883660000|2021-09-17 13:01:00|12202.79|12202.79|12203.33|12203.33|12203.33|12203.33|12202.79|12202.79|0
1631883670000|2021-09-17 13:01:10|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|12203.66|0
1631883680000|2021-09-17 13:01:20|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|12203.44|0
1631883690000|2021-09-17 13:01:30|12203.66|12203.66|12203.87|12203.87|12203.87|12203.87|12203.66|12203.66|0
1631883700000|2021-09-17 13:01:40|12203.95|12203.95|12203.87|12203.87|12203.95|12203.95|12203.87|12203.87|0
1631883720000|2021-09-17 13:02:00|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|12204.11|0
1631883730000|2021-09-17 13:02:10|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|12204.51|0
1631883750000|2021-09-17 13:02:30|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|12204.87|0
1631883770000|2021-09-17 13:02:50|12204.83|12204.83|12205.05|12205.05|12205.05|12205.05|12204.83|12204.83|0
1631883780000|2021-09-17 13:03:00|12204.7|12204.7|12204.81|12204.81|12204.81|12204.81|12204.45|12204.45|0
1631883800000|2021-09-17 13:03:20|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|12204.59|0
1631883820000|2021-09-17 13:03:40|12204.83|12204.83|12203.49|12203.49|12204.83|12204.83|12203.49|12203.49|0
1631883850000|2021-09-17 13:04:10|12204.05|12204.05|12201.58|12201.58|12204.05|12204.05|12201.58|12201.58|0
1631883860000|2021-09-17 13:04:20|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|12201.44|0
1631883870000|2021-09-17 13:04:30|12201.4|12201.4|12200.79|12200.79|12201.6|12201.6|12200.79|12200.79|0
1631883880000|2021-09-17 13:04:40|12200.57|12200.57|12199.45|12199.45|12200.57|12200.57|12199.45|12199.45|0
1631883890000|2021-09-17 13:04:50|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|12200.46|0
1631883900000|2021-09-17 13:05:00|12200.24|12200.24|12200.5|12200.5|12200.76|12200.76|12200.14|12200.14|0
1631883910000|2021-09-17 13:05:10|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|12199.49|0
1631883930000|2021-09-17 13:05:30|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|12199.59|0
1631883940000|2021-09-17 13:05:40|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|12199.16|0
1631883950000|2021-09-17 13:05:50|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|12198.94|0
1631883960000|2021-09-17 13:06:00|12200.17|12200.17|12200.44|12200.44|12200.71|12200.71|12200.17|12200.17|0
1631883970000|2021-09-17 13:06:10|12200.17|12200.17|12202.41|12202.41|12202.41|12202.41|12200.17|12200.17|0
1631883980000|2021-09-17 13:06:20|12201.18|12201.18|12200.17|12200.17|12201.18|12201.18|12200.17|12200.17|0
1631883990000|2021-09-17 13:06:30|12200.1|12200.1|12200.02|12200.02|12200.1|12200.1|12200.02|12200.02|0
1631884020000|2021-09-17 13:07:00|12200.26|12200.26|12200.26|12200.26|12200.26|12200.26|12200.26|12200.26|0
1631884050000|2021-09-17 13:07:30|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|12199.95|0
1631884060000|2021-09-17 13:07:40|12200|12200|12199.86|12199.86|12200|12200|12199.65|12199.65|0
1631884070000|2021-09-17 13:07:50|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|12200.08|0
1631884080000|2021-09-17 13:08:00|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|12200.3|0
1631884090000|2021-09-17 13:08:10|12199.94|12199.94|12200.73|12200.73|12200.95|12200.95|12199.94|12199.94|0
1631884100000|2021-09-17 13:08:20|12200.56|12200.56|12199.33|12199.33|12200.56|12200.56|12199.33|12199.33|0
1631884120000|2021-09-17 13:08:40|12199|12199|12199|12199|12199|12199|12199|12199|0
1631884160000|2021-09-17 13:09:20|12198.73|12198.73|12198.56|12198.56|12198.73|12198.73|12198.56|12198.56|0
1631884170000|2021-09-17 13:09:30|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|12197.56|0
1631884180000|2021-09-17 13:09:40|12196.55|12196.55|12195.19|12195.19|12196.55|12196.55|12195.19|12195.19|0
1631884190000|2021-09-17 13:09:50|12194.85|12194.85|12191.11|12191.11|12194.85|12194.85|12191.11|12191.11|0
1631884200000|2021-09-17 13:10:00|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|12190.9|0
1631884210000|2021-09-17 13:10:10|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|12191.11|0
1631884230000|2021-09-17 13:10:30|12191.19|12191.19|12190.9|12190.9|12191.19|12191.19|12190.9|12190.9|0
1631884280000|2021-09-17 13:11:20|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|12191.91|0
1631884320000|2021-09-17 13:12:00|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|12190.68|0
1631884340000|2021-09-17 13:12:20|12193.27|12193.27|12194.5|12194.5|12194.5|12194.5|12193.27|12193.27|0
1631884350000|2021-09-17 13:12:30|12194.85|12194.85|12194.85|12194.85|12194.85|12194.85|12194.85|12194.85|0
1631884380000|2021-09-17 13:13:00|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|12194.93|0
1631884390000|2021-09-17 13:13:10|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|12195.93|0
1631884430000|2021-09-17 13:13:50|12196.34|12196.34|12196.61|12196.61|12196.61|12196.61|12196.34|12196.34|0
1631884440000|2021-09-17 13:14:00|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|12197.13|0
1631884500000|2021-09-17 13:15:00|12196.91|12196.91|12196.69|12196.69|12196.91|12196.91|12196.69|12196.69|0
1631884510000|2021-09-17 13:15:10|12196.91|12196.91|12197.21|12197.21|12197.27|12197.27|12196.91|12196.91|0
1631884520000|2021-09-17 13:15:20|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|12196.2|0
1631884550000|2021-09-17 13:15:50|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|12196.31|0
1631884570000|2021-09-17 13:16:10|12196.45|12196.45|12196.78|12196.78|12196.85|12196.85|12196.45|12196.45|0
1631884580000|2021-09-17 13:16:20|12197.04|12197.04|12197.26|12197.26|12197.26|12197.26|12197.04|12197.04|0
1631884600000|2021-09-17 13:16:40|12196.85|12196.85|12197.5|12197.5|12197.5|12197.5|12196.85|12196.85|0
1631884620000|2021-09-17 13:17:00|12197.63|12197.63|12197.9|12197.9|12197.9|12197.9|12197.63|12197.63|0
1631884630000|2021-09-17 13:17:10|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|12199.91|0
1631884660000|2021-09-17 13:17:40|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|12199.81|0
1631884690000|2021-09-17 13:18:10|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|12200.81|0
1631884710000|2021-09-17 13:18:30|12200.59|12200.59|12200.19|12200.19|12200.59|12200.59|12200.19|12200.19|0
1631884730000|2021-09-17 13:18:50|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|12199.18|0
1631884740000|2021-09-17 13:19:00|12200.19|12200.19|12199.97|12199.97|12200.19|12200.19|12199.97|12199.97|0
1631884760000|2021-09-17 13:19:20|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|12200.19|0
1631884780000|2021-09-17 13:19:40|12200.03|12200.03|12199.48|12199.48|12200.03|12200.03|12199.48|12199.48|0
1631884790000|2021-09-17 13:19:50|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|12199.07|0
1631884800000|2021-09-17 13:20:00|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|12198.83|0
1631884810000|2021-09-17 13:20:10|12197.83|12197.83|12197.31|12197.31|12197.83|12197.83|12197.31|12197.31|0
1631884840000|2021-09-17 13:20:40|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|12198.32|0
1631884870000|2021-09-17 13:21:10|12196.31|12196.31|12195.3|12195.3|12196.31|12196.31|12195.3|12195.3|0
1631884890000|2021-09-17 13:21:30|12195.38|12195.38|12196.61|12196.61|12196.61|12196.61|12195.38|12195.38|0
1631884910000|2021-09-17 13:21:50|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|12196.8|0
1631884930000|2021-09-17 13:22:10|12196.39|12196.39|12195.98|12195.98|12196.39|12196.39|12195.98|12195.98|0
1631884940000|2021-09-17 13:22:20|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|12195.75|0
1631884950000|2021-09-17 13:22:30|12195.53|12195.53|12195.53|12195.53|12195.53|12195.53|12195.53|12195.53|0
1631884960000|2021-09-17 13:22:40|12195.71|12195.71|12195.6|12195.6|12195.71|12195.71|12195.6|12195.6|0
1631884970000|2021-09-17 13:22:50|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|12195.68|0
1631884980000|2021-09-17 13:23:00|12195.14|12195.14|12194.61|12194.61|12195.14|12195.14|12194.61|12194.61|0
1631885000000|2021-09-17 13:23:20|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|12194.34|0
1631885050000|2021-09-17 13:24:10|12194.8|12194.8|12197.19|12197.19|12197.19|12197.19|12194.54|12194.54|0
1631885080000|2021-09-17 13:24:40|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|12197.26|0
1631885090000|2021-09-17 13:24:50|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|12197.4|0
1631885100000|2021-09-17 13:25:00|12197.05|12197.05|12196.64|12196.64|12197.05|12197.05|12196.64|12196.64|0
1631885110000|2021-09-17 13:25:10|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|12196.81|0
1631885120000|2021-09-17 13:25:20|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|12197.82|0
1631885140000|2021-09-17 13:25:40|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|12197.6|0
1631885150000|2021-09-17 13:25:50|12197.19|12197.19|12195.59|12195.59|12197.6|12197.6|12195.59|12195.59|0
1631885160000|2021-09-17 13:26:00|12195.38|12195.38|12194.72|12194.72|12195.73|12195.73|12194.72|12194.72|0
1631885180000|2021-09-17 13:26:20|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|12195.08|0
1631885200000|2021-09-17 13:26:40|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|12195.43|0
1631885210000|2021-09-17 13:26:50|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|12196.44|0
1631885220000|2021-09-17 13:27:00|12196.29|12196.29|12197.1|12197.1|12197.1|12197.1|12196.29|12196.29|0
1631885260000|2021-09-17 13:27:40|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|12196.86|0
1631885270000|2021-09-17 13:27:50|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|12197.34|0
1631885280000|2021-09-17 13:28:00|12196.29|12196.29|12196.24|12196.24|12196.29|12196.29|12196.24|12196.24|0
1631885290000|2021-09-17 13:28:10|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|12197.24|0
1631885310000|2021-09-17 13:28:30|12197.76|12197.76|12197.54|12197.54|12197.76|12197.76|12197.54|12197.54|0
1631885340000|2021-09-17 13:29:00|12197.28|12197.28|12197.11|12197.11|12197.28|12197.28|12197.11|12197.11|0
1631885350000|2021-09-17 13:29:10|12196.76|12196.76|12197.11|12197.11|12197.11|12197.11|12196.76|12196.76|0
1631885380000|2021-09-17 13:29:40|12197.47|12197.47|12196.46|12196.46|12197.47|12197.47|12196.46|12196.46|0
1631885390000|2021-09-17 13:29:50|12196.61|12196.61|12196.18|12196.18|12196.61|12196.61|12196.18|12196.18|0
1631885400000|2021-09-17 13:30:00|12195.75|12195.75|12194.89|12194.89|12195.75|12195.75|12194.67|12194.67|0
1631885410000|2021-09-17 13:30:10|12195.1|12195.1|12196.11|12196.11|12196.11|12196.11|12195.1|12195.1|0
1631885420000|2021-09-17 13:30:20|12194.1|12194.1|12189.97|12189.97|12194.1|12194.1|12189.97|12189.97|0
1631885430000|2021-09-17 13:30:30|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|12190.97|0
1631885440000|2021-09-17 13:30:40|12191.05|12191.05|12192.01|12192.01|12192.06|12192.06|12191.05|12191.05|0
1631885450000|2021-09-17 13:30:50|12191.79|12191.79|12194.43|12194.43|12194.43|12194.43|12191.79|12191.79|0
1631885460000|2021-09-17 13:31:00|12193.42|12193.42|12193.66|12193.66|12193.66|12193.66|12193.42|12193.42|0
1631885470000|2021-09-17 13:31:10|12193.4|12193.4|12193.24|12193.24|12193.4|12193.4|12193.02|12193.02|0
1631885480000|2021-09-17 13:31:20|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|12194.47|0
1631885490000|2021-09-17 13:31:30|12194.4|12194.4|12194.36|12194.36|12194.4|12194.4|12194.36|12194.36|0
1631885500000|2021-09-17 13:31:40|12194.29|12194.29|12194.64|12194.64|12194.64|12194.64|12194.29|12194.29|0
1631885510000|2021-09-17 13:31:50|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|12193.41|0
1631885530000|2021-09-17 13:32:10|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|12194.64|0
1631885540000|2021-09-17 13:32:20|12196.65|12196.65|12197.66|12197.66|12197.66|12197.66|12196.65|12196.65|0
1631885560000|2021-09-17 13:32:40|12196.65|12196.65|12197.83|12197.83|12197.83|12197.83|12196.65|12196.65|0
1631885570000|2021-09-17 13:32:50|12198.26|12198.26|12198.26|12198.26|12198.26|12198.26|12198.04|12198.04|0
1631885580000|2021-09-17 13:33:00|12197.91|12197.91|12195.89|12195.89|12197.91|12197.91|12195.89|12195.89|0
1631885600000|2021-09-17 13:33:20|12194.89|12194.89|12194.78|12194.78|12194.89|12194.89|12194.78|12194.78|0
1631885610000|2021-09-17 13:33:30|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|12195.19|0
1631885620000|2021-09-17 13:33:40|12195.6|12195.6|12196.01|12196.01|12196.01|12196.01|12195.6|12195.6|0
1631885630000|2021-09-17 13:33:50|12194.78|12194.78|12195.37|12195.37|12195.78|12195.78|12194.78|12194.78|0
1631885640000|2021-09-17 13:34:00|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|12194.14|0
1631885660000|2021-09-17 13:34:20|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|12193.97|0
1631885670000|2021-09-17 13:34:30|12193.87|12193.87|12193.87|12193.87|12193.87|12193.87|12193.87|12193.87|0
1631885680000|2021-09-17 13:34:40|12193.65|12193.65|12193.65|12193.65|12193.65|12193.65|12193.65|12193.65|0
1631885690000|2021-09-17 13:34:50|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|12193.55|0
1631885700000|2021-09-17 13:35:00|12193.33|12193.33|12194.34|12194.34|12194.34|12194.34|12193.33|12193.33|0
1631885710000|2021-09-17 13:35:10|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|12193.11|0
1631885720000|2021-09-17 13:35:20|12189.66|12189.66|12189.39|12189.39|12189.66|12189.66|12189.39|12189.39|0
1631885730000|2021-09-17 13:35:30|12189.22|12189.22|12184.28|12184.28|12189.22|12189.22|12184.28|12184.28|0
1631885740000|2021-09-17 13:35:40|12185.28|12185.28|12185.15|12185.15|12185.29|12185.29|12185.08|12185.08|0
1631885750000|2021-09-17 13:35:50|12186.56|12186.56|12185.83|12185.83|12186.56|12186.56|12185.56|12185.56|0
1631885760000|2021-09-17 13:36:00|12185.66|12185.66|12186.66|12186.66|12186.66|12186.66|12185.66|12185.66|0
1631885780000|2021-09-17 13:36:20|12185.66|12185.66|12186.06|12186.06|12186.06|12186.06|12185.66|12185.66|0
1631885790000|2021-09-17 13:36:30|12186.3|12186.3|12186.71|12186.71|12186.71|12186.71|12186.3|12186.3|0
1631885800000|2021-09-17 13:36:40|12186.3|12186.3|12186.06|12186.06|12186.3|12186.3|12186.06|12186.06|0
1631885810000|2021-09-17 13:36:50|12186.47|12186.47|12185.46|12185.46|12186.47|12186.47|12185.46|12185.46|0
1631885820000|2021-09-17 13:37:00|12185.68|12185.68|12187.39|12187.39|12187.69|12187.69|12185.68|12185.68|0
1631885830000|2021-09-17 13:37:10|12186.39|12186.39|12186.61|12186.61|12186.61|12186.61|12186.39|12186.39|0
1631885840000|2021-09-17 13:37:20|12186.53|12186.53|12186.61|12186.61|12186.61|12186.61|12186.53|12186.53|0
1631885880000|2021-09-17 13:38:00|12186.82|12186.82|12187.09|12187.09|12187.09|12187.09|12186.82|12186.82|0
1631885900000|2021-09-17 13:38:20|12185.86|12185.86|12185.64|12185.64|12185.86|12185.86|12185.64|12185.64|0
1631885910000|2021-09-17 13:38:30|12185.69|12185.69|12186.7|12186.7|12186.7|12186.7|12185.69|12185.69|0
1631885920000|2021-09-17 13:38:40|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|12186.55|0
1631885930000|2021-09-17 13:38:50|12186.63|12186.63|12186.41|12186.41|12186.63|12186.63|12186.41|12186.41|0
1631885940000|2021-09-17 13:39:00|12185.41|12185.41|12184.62|12184.62|12185.62|12185.62|12183.61|12183.61|0
1631885950000|2021-09-17 13:39:10|12183.61|12183.61|12183.61|12183.61|12184.62|12184.62|12182.61|12182.61|0
1631885970000|2021-09-17 13:39:30|12183.18|12183.18|12183.18|12183.18|12183.18|12183.18|12183.18|12183.18|0
1631885980000|2021-09-17 13:39:40|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|12184.18|0
1631885990000|2021-09-17 13:39:50|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|12185.19|0
1631886000000|2021-09-17 13:40:00|12184.18|12184.18|12181.73|12181.73|12184.18|12184.18|12181.73|12181.73|0
1631886010000|2021-09-17 13:40:10|12181.97|12181.97|12182.01|12182.01|12183.05|12183.05|12181.97|12181.97|0
1631886020000|2021-09-17 13:40:20|12183.01|12183.01|12182.8|12182.8|12183.01|12183.01|12182.8|12182.8|0
1631886030000|2021-09-17 13:40:30|12183.01|12183.01|12183.01|12183.01|12183.01|12183.01|12183.01|12183.01|0
1631886050000|2021-09-17 13:40:50|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|12183.28|0
1631886060000|2021-09-17 13:41:00|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|12184.29|0
1631886070000|2021-09-17 13:41:10|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|12184.64|0
1631886080000|2021-09-17 13:41:20|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|12184.86|0
1631886090000|2021-09-17 13:41:30|12187.87|12187.87|12189.1|12189.1|12189.1|12189.1|12187.87|12187.87|0
1631886100000|2021-09-17 13:41:40|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|12189.32|0
1631886110000|2021-09-17 13:41:50|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|12189.53|0
1631886120000|2021-09-17 13:42:00|12189.75|12189.75|12186.87|12186.87|12189.75|12189.75|12186.87|12186.87|0
1631886140000|2021-09-17 13:42:20|12187.88|12187.88|12188.88|12188.88|12188.88|12188.88|12187.88|12187.88|0
1631886170000|2021-09-17 13:42:50|12187.47|12187.47|12187.64|12187.64|12187.64|12187.64|12187.47|12187.47|0
1631886180000|2021-09-17 13:43:00|12187.42|12187.42|12184.7|12184.7|12187.42|12187.42|12184.7|12184.7|0
1631886190000|2021-09-17 13:43:10|12184.52|12184.52|12183.66|12183.66|12184.52|12184.52|12183.66|12183.66|0
1631886200000|2021-09-17 13:43:20|12184.06|12184.06|12185.29|12185.29|12185.29|12185.29|12184.06|12184.06|0
1631886210000|2021-09-17 13:43:30|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|12185.26|0
1631886220000|2021-09-17 13:43:40|12184.25|12184.25|12183.02|12183.02|12184.25|12184.25|12183.02|12183.02|0
1631886230000|2021-09-17 13:43:50|12182.88|12182.88|12183.88|12183.88|12183.88|12183.88|12182.88|12182.88|0
1631886240000|2021-09-17 13:44:00|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|0
1631886250000|2021-09-17 13:44:10|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|12183.14|0
1631886260000|2021-09-17 13:44:20|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|12183.36|0
1631886270000|2021-09-17 13:44:30|12182.65|12182.65|12182.65|12182.65|12182.65|12182.65|12182.65|12182.65|0
1631886290000|2021-09-17 13:44:50|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|12182.88|0
1631886300000|2021-09-17 13:45:00|12183.24|12183.24|12183.43|12183.43|12183.67|12183.67|12183.02|12183.02|0
1631886310000|2021-09-17 13:45:10|12183.46|12183.46|12182.46|12182.46|12183.46|12183.46|12182.46|12182.46|0
1631886350000|2021-09-17 13:45:50|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|12182.67|0
1631886360000|2021-09-17 13:46:00|12182.89|12182.89|12181.91|12181.91|12182.89|12182.89|12181.91|12181.91|0
1631886370000|2021-09-17 13:46:10|12182.32|12182.32|12182.42|12182.42|12182.42|12182.42|12182.32|12182.32|0
1631886380000|2021-09-17 13:46:20|12182.6|12182.6|12182.25|12182.25|12182.6|12182.6|12182.25|12182.25|0
1631886390000|2021-09-17 13:46:30|12182.46|12182.46|12177.42|12177.42|12182.46|12182.46|12177.42|12177.42|0
1631886400000|2021-09-17 13:46:40|12177.64|12177.64|12177.41|12177.41|12177.64|12177.64|12177.41|12177.41|0
1631886410000|2021-09-17 13:46:50|12176.18|12176.18|12175.96|12175.96|12176.18|12176.18|12175.96|12175.96|0
1631886420000|2021-09-17 13:47:00|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|12176.18|0
1631886430000|2021-09-17 13:47:10|12176.39|12176.39|12177.84|12177.84|12177.84|12177.84|12176.39|12176.39|0
1631886450000|2021-09-17 13:47:30|12177.77|12177.77|12177.16|12177.16|12177.77|12177.77|12177.16|12177.16|0
1631886460000|2021-09-17 13:47:40|12178.17|12178.17|12178.6|12178.6|12178.6|12178.6|12178.17|12178.17|0
1631886480000|2021-09-17 13:48:00|12177.59|12177.59|12177.24|12177.24|12177.59|12177.59|12177.24|12177.24|0
1631886490000|2021-09-17 13:48:10|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|12173.77|0
1631886510000|2021-09-17 13:48:30|12173.56|12173.56|12172.78|12172.78|12173.56|12173.56|12172.78|12172.78|0
1631886520000|2021-09-17 13:48:40|12173.78|12173.78|12174|12174|12174|12174|12173.78|12173.78|0
1631886530000|2021-09-17 13:48:50|12172.77|12172.77|12174|12174|12174|12174|12172.77|12172.77|0
1631886540000|2021-09-17 13:49:00|12175|12175|12175|12175|12175|12175|12175|12175|0
1631886550000|2021-09-17 13:49:10|12174.92|12174.92|12174.01|12174.01|12174.92|12174.92|12173.96|12173.96|0
1631886570000|2021-09-17 13:49:30|12173.01|12173.01|12170.98|12170.98|12173.01|12173.01|12170.71|12170.71|0
1631886580000|2021-09-17 13:49:40|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|12170.46|0
1631886590000|2021-09-17 13:49:50|12169.23|12169.23|12169.23|12169.23|12169.23|12169.23|12169.01|12169.01|0
1631886600000|2021-09-17 13:50:00|12169.07|12169.07|12168.56|12168.56|12169.07|12169.07|12168.15|12168.15|0
1631886610000|2021-09-17 13:50:10|12168.41|12168.41|12169.49|12169.49|12169.49|12169.49|12168.35|12168.35|0
1631886620000|2021-09-17 13:50:20|12168.49|12168.49|12168.32|12168.32|12168.49|12168.49|12168.32|12168.32|0
1631886630000|2021-09-17 13:50:30|12167.96|12167.96|12166.73|12166.73|12167.96|12167.96|12166.73|12166.73|0
1631886640000|2021-09-17 13:50:40|12166.46|12166.46|12168.05|12168.05|12168.05|12168.05|12166.46|12166.46|0
1631886650000|2021-09-17 13:50:50|12168.4|12168.4|12168.05|12168.05|12168.4|12168.4|12168.05|12168.05|0
1631886660000|2021-09-17 13:51:00|12169.28|12169.28|12169.28|12169.28|12169.28|12169.28|12169.28|12169.28|0
1631886670000|2021-09-17 13:51:10|12169.69|12169.69|12168.68|12168.68|12169.69|12169.69|12168.68|12168.68|0
1631886680000|2021-09-17 13:51:20|12167.68|12167.68|12167.27|12167.27|12167.68|12167.68|12167.27|12167.27|0
1631886690000|2021-09-17 13:51:30|12166.34|12166.34|12162.66|12162.66|12166.34|12166.34|12162.66|12162.66|0
1631886700000|2021-09-17 13:51:40|12161.43|12161.43|12161.02|12161.02|12161.43|12161.43|12161.02|12161.02|0
1631886710000|2021-09-17 13:51:50|12159.79|12159.79|12160.14|12160.14|12160.14|12160.14|12159.79|12159.79|0
1631886720000|2021-09-17 13:52:00|12160.36|12160.36|12160.09|12160.09|12160.36|12160.36|12160.09|12160.09|0
1631886730000|2021-09-17 13:52:10|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|12160.31|0
1631886740000|2021-09-17 13:52:20|12160.12|12160.12|12161.35|12161.35|12161.35|12161.35|12160.12|12160.12|0
1631886750000|2021-09-17 13:52:30|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|12162.36|0
1631886760000|2021-09-17 13:52:40|12162.11|12162.11|12163.47|12163.47|12163.47|12163.47|12162.11|12162.11|0
1631886770000|2021-09-17 13:52:50|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|12163.55|0
1631886780000|2021-09-17 13:53:00|12163.64|12163.64|12164.46|12164.46|12164.87|12164.87|12163.64|12163.64|0
1631886790000|2021-09-17 13:53:10|12160.51|12160.51|12160.64|12160.64|12160.91|12160.91|12160.51|12160.51|0
1631886800000|2021-09-17 13:53:20|12160.38|12160.38|12159.33|12159.33|12160.64|12160.64|12158.98|12158.98|0
1631886810000|2021-09-17 13:53:30|12159.55|12159.55|12159.28|12159.28|12159.55|12159.55|12159.28|12159.28|0
1631886820000|2021-09-17 13:53:40|12159.2|12159.2|12149.47|12149.47|12159.2|12159.2|12149.47|12149.47|0
1631886830000|2021-09-17 13:53:50|12148.46|12148.46|12150.47|12150.47|12150.47|12150.47|12148.46|12148.46|0
1631886840000|2021-09-17 13:54:00|12149.05|12149.05|12148.28|12148.28|12149.05|12149.05|12148.28|12148.28|0
1631886850000|2021-09-17 13:54:10|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|12149.51|0
1631886860000|2021-09-17 13:54:20|12149.03|12149.03|12148.04|12148.04|12149.27|12149.27|12148.04|12148.04|0
1631886870000|2021-09-17 13:54:30|12147.52|12147.52|12147.52|12147.52|12147.52|12147.52|12147.52|12147.52|0
1631886880000|2021-09-17 13:54:40|12146.29|12146.29|12145.88|12145.88|12146.29|12146.29|12145.88|12145.88|0
1631886890000|2021-09-17 13:54:50|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|12146.89|0
1631886900000|2021-09-17 13:55:00|12146.02|12146.02|12149.59|12149.59|12149.59|12149.59|12146.02|12146.02|0
1631886910000|2021-09-17 13:55:10|12149.46|12149.46|12146.44|12146.44|12149.46|12149.46|12146.44|12146.44|0
1631886920000|2021-09-17 13:55:20|12146|12146|12146.14|12146.14|12146.22|12146.22|12146|12146|0
1631886930000|2021-09-17 13:55:30|12145.67|12145.67|12144.22|12144.22|12145.67|12145.67|12144.22|12144.22|0
1631886940000|2021-09-17 13:55:40|12144.44|12144.44|12146.05|12146.05|12147.06|12147.06|12144.38|12144.38|0
1631886950000|2021-09-17 13:55:50|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|12146.19|0
1631886960000|2021-09-17 13:56:00|12145.96|12145.96|12146.78|12146.78|12147.78|12147.78|12145.96|12145.96|0
1631886970000|2021-09-17 13:56:10|12147.13|12147.13|12148.95|12148.95|12148.95|12148.95|12147.13|12147.13|0
1631886980000|2021-09-17 13:56:20|12148.24|12148.24|12146.64|12146.64|12148.65|12148.65|12146.64|12146.64|0
1631887000000|2021-09-17 13:56:40|12146.42|12146.42|12146.78|12146.78|12146.78|12146.78|12146.42|12146.42|0
1631887010000|2021-09-17 13:56:50|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|12146.56|0
1631887020000|2021-09-17 13:57:00|12146.15|12146.15|12143.92|12143.92|12146.15|12146.15|12143.92|12143.92|0
1631887030000|2021-09-17 13:57:10|12145.15|12145.15|12145.15|12145.15|12146.38|12146.38|12145.15|12145.15|0
1631887050000|2021-09-17 13:57:30|12144.94|12144.94|12146.32|12146.32|12146.32|12146.32|12144.94|12144.94|0
1631887060000|2021-09-17 13:57:40|12148.33|12148.33|12147.13|12147.13|12148.55|12148.55|12147.13|12147.13|0
1631887070000|2021-09-17 13:57:50|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|12147.37|0
1631887080000|2021-09-17 13:58:00|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|12148.38|0
1631887090000|2021-09-17 13:58:10|12147.97|12147.97|12146.82|12146.82|12147.97|12147.97|12146.82|12146.82|0
1631887100000|2021-09-17 13:58:20|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|12145.82|0
1631887110000|2021-09-17 13:58:30|12146.22|12146.22|12147.23|12147.23|12147.23|12147.23|12146.22|12146.22|0
1631887120000|2021-09-17 13:58:40|12147.66|12147.66|12149.11|12149.11|12149.11|12149.11|12147.66|12147.66|0
1631887130000|2021-09-17 13:58:50|12148.11|12148.11|12147.89|12147.89|12148.11|12148.11|12147.81|12147.81|0
1631887140000|2021-09-17 13:59:00|12148.06|12148.06|12149.21|12149.21|12149.43|12149.43|12148.06|12148.06|0
1631887150000|2021-09-17 13:59:10|12146.75|12146.75|12147.76|12147.76|12147.98|12147.98|12146.75|12146.75|0
1631887160000|2021-09-17 13:59:20|12148.12|12148.12|12150.22|12150.22|12151.81|12151.81|12148.12|12148.12|0
1631887170000|2021-09-17 13:59:30|12150.11|12150.11|12151.12|12151.12|12151.12|12151.12|12150.11|12150.11|0
1631887180000|2021-09-17 13:59:40|12151.38|12151.38|12150.34|12150.34|12151.38|12151.38|12149.56|12149.56|0
1631887190000|2021-09-17 13:59:50|12149.28|12149.28|12148.64|12148.64|12149.28|12149.28|12147.96|12147.96|0
1631887200000|2021-09-17 14:00:00|12150|12150|12149.24|12149.24|12150|12150|12149.24|12149.24|0
1631887210000|2021-09-17 14:00:10|12149.17|12149.17|12148.46|12148.46|12149.17|12149.17|12148.46|12148.46|0
1631887220000|2021-09-17 14:00:20|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|12146.45|0
1631887230000|2021-09-17 14:00:30|12145.22|12145.22|12144.58|12144.58|12145.22|12145.22|12144.51|12144.51|0
1631887240000|2021-09-17 14:00:40|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|12144.6|0
1631887250000|2021-09-17 14:00:50|12144.25|12144.25|12144.08|12144.08|12144.25|12144.25|12144.08|12144.08|0
1631887270000|2021-09-17 14:01:10|12145.08|12145.08|12144.6|12144.6|12145.08|12145.08|12144.6|12144.6|0
1631887290000|2021-09-17 14:01:30|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|12145.61|0
1631887300000|2021-09-17 14:01:40|12145.46|12145.46|12144.58|12144.58|12145.87|12145.87|12144.58|12144.58|0
1631887310000|2021-09-17 14:01:50|12144.36|12144.36|12141.48|12141.48|12144.36|12144.36|12141.12|12141.12|0
1631887320000|2021-09-17 14:02:00|12141.07|12141.07|12140.25|12140.25|12141.07|12141.07|12140.25|12140.25|0
1631887330000|2021-09-17 14:02:10|12140.2|12140.2|12140.03|12140.03|12140.2|12140.2|12140.03|12140.03|0
1631887340000|2021-09-17 14:02:20|12139.62|12139.62|12138.18|12138.18|12139.62|12139.62|12138.18|12138.18|0
1631887350000|2021-09-17 14:02:30|12137.77|12137.77|12137.66|12137.66|12137.77|12137.77|12137.66|12137.66|0
1631887360000|2021-09-17 14:02:40|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|12137.49|0
1631887380000|2021-09-17 14:03:00|12136.26|12136.26|12136.26|12136.26|12136.26|12136.26|12136.26|12136.26|0
1631887390000|2021-09-17 14:03:10|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|12137.27|0
1631887400000|2021-09-17 14:03:20|12137.35|12137.35|12137.75|12137.75|12137.75|12137.75|12137.35|12137.35|0
1631887410000|2021-09-17 14:03:30|12136.69|12136.69|12135.98|12135.98|12136.69|12136.69|12135.98|12135.98|0
1631887420000|2021-09-17 14:03:40|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|12136.99|0
1631887430000|2021-09-17 14:03:50|12135.76|12135.76|12136.68|12136.68|12136.81|12136.81|12135.76|12135.76|0
1631887440000|2021-09-17 14:04:00|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|12135.67|0
1631887450000|2021-09-17 14:04:10|12135.89|12135.89|12135.07|12135.07|12135.89|12135.89|12135.07|12135.07|0
1631887460000|2021-09-17 14:04:20|12134.8|12134.8|12130.19|12130.19|12134.8|12134.8|12130.19|12130.19|0
1631887470000|2021-09-17 14:04:30|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|12129.18|0
1631887480000|2021-09-17 14:04:40|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|12130.41|0
1631887490000|2021-09-17 14:04:50|12130.63|12130.63|12129.44|12129.44|12130.63|12130.63|12129.44|12129.44|0
1631887500000|2021-09-17 14:05:00|12129.25|12129.25|12125.76|12125.76|12129.25|12129.25|12125.76|12125.76|0
1631887510000|2021-09-17 14:05:10|12125.33|12125.33|12123.12|12123.12|12125.55|12125.55|12123.12|12123.12|0
1631887520000|2021-09-17 14:05:20|12122.85|12122.85|12122.81|12122.81|12122.85|12122.85|12122.63|12122.63|0
1631887530000|2021-09-17 14:05:30|12122.94|12122.94|12122.55|12122.55|12122.94|12122.94|12122.55|12122.55|0
1631887540000|2021-09-17 14:05:40|12123.78|12123.78|12123.78|12123.78|12123.78|12123.78|12123.78|12123.78|0
1631887550000|2021-09-17 14:05:50|12122.78|12122.78|12123.45|12123.45|12123.58|12123.58|12122.78|12122.78|0
1631887570000|2021-09-17 14:06:10|12123.81|12123.81|12118.44|12118.44|12123.81|12123.81|12118.11|12118.11|0
1631887600000|2021-09-17 14:06:40|12118.8|12118.8|12117.85|12117.85|12118.8|12118.8|12117.85|12117.85|0
1631887610000|2021-09-17 14:06:50|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|12117.63|0
1631887620000|2021-09-17 14:07:00|12117.48|12117.48|12117.2|12117.2|12117.55|12117.55|12117.2|12117.2|0
1631887630000|2021-09-17 14:07:10|12117.47|12117.47|12117.3|12117.3|12117.47|12117.47|12117.3|12117.3|0
1631887640000|2021-09-17 14:07:20|12118.3|12118.3|12118.54|12118.54|12118.54|12118.54|12118.13|12118.13|0
1631887650000|2021-09-17 14:07:30|12118.75|12118.75|12116.88|12116.88|12119.76|12119.76|12116.88|12116.88|0
1631887660000|2021-09-17 14:07:40|12117.1|12117.1|12116.86|12116.86|12117.1|12117.1|12116.86|12116.86|0
1631887670000|2021-09-17 14:07:50|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|12118.09|0
1631887680000|2021-09-17 14:08:00|12118.61|12118.61|12120.62|12120.62|12120.62|12120.62|12118.61|12118.61|0
1631887690000|2021-09-17 14:08:10|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|12121.62|0
1631887700000|2021-09-17 14:08:20|12121.98|12121.98|12123.87|12123.87|12123.87|12123.87|12121.98|12121.98|0
1631887710000|2021-09-17 14:08:30|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|12124.04|0
1631887720000|2021-09-17 14:08:40|12125.05|12125.05|12125.46|12125.46|12125.46|12125.46|12125.05|12125.05|0
1631887730000|2021-09-17 14:08:50|12126.52|12126.52|12126.68|12126.68|12126.68|12126.68|12126.16|12126.16|0
1631887740000|2021-09-17 14:09:00|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|12127.04|0
1631887760000|2021-09-17 14:09:20|12127.25|12127.25|12127.77|12127.77|12127.77|12127.77|12127.25|12127.25|0
1631887770000|2021-09-17 14:09:30|12127.06|12127.06|12125.05|12125.05|12127.06|12127.06|12125.05|12125.05|0
1631887810000|2021-09-17 14:10:10|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|12124.71|0
1631887820000|2021-09-17 14:10:20|12124.19|12124.19|12122.21|12122.21|12124.53|12124.53|12122.21|12122.21|0
1631887830000|2021-09-17 14:10:30|12121.86|12121.86|12114.5|12114.5|12121.86|12121.86|12114.5|12114.5|0
1631887840000|2021-09-17 14:10:40|12115.73|12115.73|12116.64|12116.64|12116.64|12116.64|12115.38|12115.38|0
1631887850000|2021-09-17 14:10:50|12116.28|12116.28|12115.97|12115.97|12116.28|12116.28|12115.97|12115.97|0
1631887860000|2021-09-17 14:11:00|12116.42|12116.42|12116.42|12116.42|12116.42|12116.42|12116.28|12116.28|0
1631887890000|2021-09-17 14:11:30|12116.64|12116.64|12118.29|12118.29|12118.29|12118.29|12116.64|12116.64|0
1631887900000|2021-09-17 14:11:40|12119.52|12119.52|12119.86|12119.86|12119.86|12119.86|12119.52|12119.52|0
1631887910000|2021-09-17 14:11:50|12120.1|12120.1|12121.18|12121.18|12121.18|12121.18|12120.1|12120.1|0
1631887920000|2021-09-17 14:12:00|12121.1|12121.1|12121.1|12121.1|12121.1|12121.1|12121.1|12121.1|0
1631887940000|2021-09-17 14:12:20|12121.61|12121.61|12121.76|12121.76|12121.98|12121.98|12121.61|12121.61|0
1631887950000|2021-09-17 14:12:30|12119.75|12119.75|12118.89|12118.89|12119.75|12119.75|12118.74|12118.74|0
1631887960000|2021-09-17 14:12:40|12117.44|12117.44|12116.21|12116.21|12117.44|12117.44|12116.21|12116.21|0
1631887980000|2021-09-17 14:13:00|12117.21|12117.21|12116.93|12116.93|12117.21|12117.21|12116.93|12116.93|0
1631888000000|2021-09-17 14:13:20|12117.94|12117.94|12118.94|12118.94|12118.94|12118.94|12117.94|12117.94|0
1631888010000|2021-09-17 14:13:30|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|12118.72|0
1631888030000|2021-09-17 14:13:50|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|12118.47|0
1631888050000|2021-09-17 14:14:10|12117.65|12117.65|12112.18|12112.18|12117.65|12117.65|12112.18|12112.18|0
1631888060000|2021-09-17 14:14:20|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|12112.54|0
1631888070000|2021-09-17 14:14:30|12112.74|12112.74|12112.74|12112.74|12112.74|12112.74|12112.57|12112.57|0
1631888080000|2021-09-17 14:14:40|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|12113.75|0
1631888090000|2021-09-17 14:14:50|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|12113.48|0
1631888100000|2021-09-17 14:15:00|12112.25|12112.25|12111.31|12111.31|12112.28|12112.28|12111.31|12111.31|0
1631888110000|2021-09-17 14:15:10|12109.3|12109.3|12107.62|12107.62|12109.3|12109.3|12107.62|12107.62|0
1631888120000|2021-09-17 14:15:20|12107.4|12107.4|12102.73|12102.73|12107.4|12107.4|12102.73|12102.73|0
1631888130000|2021-09-17 14:15:30|12102.52|12102.52|12102.01|12102.01|12102.52|12102.52|12102.01|12102.01|0
1631888140000|2021-09-17 14:15:40|12102.42|12102.42|12104.05|12104.05|12104.05|12104.05|12102.01|12102.01|0
1631888150000|2021-09-17 14:15:50|12103.05|12103.05|12097.38|12097.38|12103.05|12103.05|12097.38|12097.38|0
1631888160000|2021-09-17 14:16:00|12097.11|12097.11|12099.08|12099.08|12099.08|12099.08|12096.84|12096.84|0
1631888170000|2021-09-17 14:16:10|12099.49|12099.49|12103.96|12103.96|12103.96|12103.96|12099.49|12099.49|0
1631888180000|2021-09-17 14:16:20|12104.96|12104.96|12105.37|12105.37|12105.37|12105.37|12104.96|12104.96|0
1631888190000|2021-09-17 14:16:30|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|12105.59|0
1631888200000|2021-09-17 14:16:40|12105.42|12105.42|12104|12104|12105.42|12105.42|12104|12104|0
1631888210000|2021-09-17 14:16:50|12103|12103|12103|12103|12103|12103|12103|12103|0
1631888220000|2021-09-17 14:17:00|12104|12104|12104|12104|12104|12104|12104|12104|0
1631888230000|2021-09-17 14:17:10|12103|12103|12098.53|12098.53|12103|12103|12097.52|12097.52|0
1631888240000|2021-09-17 14:17:20|12098.31|12098.31|12098.31|12098.31|12098.31|12098.31|12098.31|12098.31|0
1631888250000|2021-09-17 14:17:30|12098.04|12098.04|12097.78|12097.78|12098.04|12098.04|12097.78|12097.78|0
1631888260000|2021-09-17 14:17:40|12097.56|12097.56|12097.21|12097.21|12097.56|12097.56|12097.21|12097.21|0
1631888270000|2021-09-17 14:17:50|12098.44|12098.44|12099.06|12099.06|12099.06|12099.06|12098.44|12098.44|0
1631888280000|2021-09-17 14:18:00|12098.93|12098.93|12102.6|12102.6|12102.6|12102.6|12098.79|12098.79|0
1631888290000|2021-09-17 14:18:10|12102.77|12102.77|12100.96|12100.96|12102.77|12102.77|12100.96|12100.96|0
1631888310000|2021-09-17 14:18:30|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|12100.79|0
1631888320000|2021-09-17 14:18:40|12102.8|12102.8|12102.59|12102.59|12102.8|12102.8|12102.59|12102.59|0
1631888330000|2021-09-17 14:18:50|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|12100.58|0
1631888350000|2021-09-17 14:19:10|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|12101.34|0
1631888380000|2021-09-17 14:19:40|12101.51|12101.51|12102.96|12102.96|12102.96|12102.96|12101.51|12101.51|0
1631888390000|2021-09-17 14:19:50|12103.11|12103.11|12105.12|12105.12|12105.12|12105.12|12103.11|12103.11|0
1631888400000|2021-09-17 14:20:00|12105.39|12105.39|12099.48|12099.48|12105.55|12105.55|12099.48|12099.48|0
1631888410000|2021-09-17 14:20:10|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|12098.06|0
1631888440000|2021-09-17 14:20:40|12100.07|12100.07|12101.08|12101.08|12101.08|12101.08|12100.07|12100.07|0
1631888460000|2021-09-17 14:21:00|12100.76|12100.76|12099.06|12099.06|12100.76|12100.76|12099.06|12099.06|0
1631888470000|2021-09-17 14:21:10|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|12098.85|0
1631888490000|2021-09-17 14:21:30|12098.49|12098.49|12098.93|12098.93|12098.93|12098.93|12098.49|12098.49|0
1631888500000|2021-09-17 14:21:40|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|12100.16|0
1631888520000|2021-09-17 14:22:00|12100.37|12100.37|12100.73|12100.73|12100.73|12100.73|12100.37|12100.37|0
1631888530000|2021-09-17 14:22:10|12100.51|12100.51|12099.64|12099.64|12101.22|12101.22|12099.64|12099.64|0
1631888540000|2021-09-17 14:22:20|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|12098.45|0
1631888550000|2021-09-17 14:22:30|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|12099.46|0
1631888560000|2021-09-17 14:22:40|12100.46|12100.46|12101.71|12101.71|12101.71|12101.71|12100.46|12100.46|0
1631888570000|2021-09-17 14:22:50|12101.31|12101.31|12100.3|12100.3|12101.31|12101.31|12100.3|12100.3|0
1631888580000|2021-09-17 14:23:00|12101.31|12101.31|12100.3|12100.3|12101.31|12101.31|12100.3|12100.3|0
1631888590000|2021-09-17 14:23:10|12097.84|12097.84|12095.2|12095.2|12097.84|12097.84|12095.2|12095.2|0
1631888600000|2021-09-17 14:23:20|12096.21|12096.21|12095.99|12095.99|12096.21|12096.21|12095.99|12095.99|0
1631888610000|2021-09-17 14:23:30|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|12095.58|0
1631888620000|2021-09-17 14:23:40|12093.35|12093.35|12093.16|12093.16|12093.35|12093.35|12092.34|12092.34|0
1631888630000|2021-09-17 14:23:50|12092.45|12092.45|12092.1|12092.1|12092.45|12092.45|12092.1|12092.1|0
1631888640000|2021-09-17 14:24:00|12092.93|12092.93|12090.07|12090.07|12092.93|12092.93|12090.07|12090.07|0
1631888650000|2021-09-17 14:24:10|12090.48|12090.48|12090.27|12090.27|12090.48|12090.48|12090.27|12090.27|0
1631888660000|2021-09-17 14:24:20|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|12090.03|0
1631888670000|2021-09-17 14:24:30|12089.76|12089.76|12087.58|12087.58|12089.76|12089.76|12087.58|12087.58|0
1631888680000|2021-09-17 14:24:40|12086.35|12086.35|12084.92|12084.92|12086.35|12086.35|12083.92|12083.92|0
1631888690000|2021-09-17 14:24:50|12084.71|12084.71|12083.06|12083.06|12084.71|12084.71|12083.06|12083.06|0
1631888700000|2021-09-17 14:25:00|12082.89|12082.89|12084.75|12084.75|12084.75|12084.75|12082.76|12082.76|0
1631888710000|2021-09-17 14:25:10|12084.83|12084.83|12084.31|12084.31|12084.83|12084.83|12083.95|12083.95|0
1631888720000|2021-09-17 14:25:20|12085.31|12085.31|12086.24|12086.24|12086.32|12086.32|12084.31|12084.31|0
1631888730000|2021-09-17 14:25:30|12086|12086|12086.48|12086.48|12086.48|12086.48|12086|12086|0
1631888740000|2021-09-17 14:25:40|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|12085.47|0
1631888750000|2021-09-17 14:25:50|12086.48|12086.48|12084.06|12084.06|12086.48|12086.48|12084.06|12084.06|0
1631888760000|2021-09-17 14:26:00|12085.06|12085.06|12085.12|12085.12|12085.47|12085.47|12085.06|12085.06|0
1631888770000|2021-09-17 14:26:10|12085.38|12085.38|12085.68|12085.68|12085.68|12085.68|12085.38|12085.38|0
1631888780000|2021-09-17 14:26:20|12086.68|12086.68|12087.39|12087.39|12087.39|12087.39|12086.68|12086.68|0
1631888790000|2021-09-17 14:26:30|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|12085.03|0
1631888800000|2021-09-17 14:26:40|12084.62|12084.62|12084.62|12084.62|12084.62|12084.62|12084.62|12084.62|0
1631888810000|2021-09-17 14:26:50|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|12085.85|0
1631888820000|2021-09-17 14:27:00|12085.98|12085.98|12086.54|12086.54|12086.54|12086.54|12083.52|12083.52|0
1631888830000|2021-09-17 14:27:10|12087.24|12087.24|12087.24|12087.24|12087.24|12087.24|12087.24|12087.24|0
1631888840000|2021-09-17 14:27:20|12088.25|12088.25|12086.98|12086.98|12088.25|12088.25|12086.98|12086.98|0
1631888850000|2021-09-17 14:27:30|12087.15|12087.15|12087.15|12087.15|12087.15|12087.15|12087.15|12087.15|0
1631888860000|2021-09-17 14:27:40|12088.15|12088.15|12088.04|12088.04|12088.15|12088.15|12088.04|12088.04|0
1631888870000|2021-09-17 14:27:50|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|12088.4|0
1631888880000|2021-09-17 14:28:00|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|12087.39|0
1631888890000|2021-09-17 14:28:10|12089.85|12089.85|12088.85|12088.85|12089.85|12089.85|12088.85|12088.85|0
1631888900000|2021-09-17 14:28:20|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|12089.11|0
1631888910000|2021-09-17 14:28:30|12090.12|12090.12|12091.38|12091.38|12091.38|12091.38|12090.12|12090.12|0
1631888920000|2021-09-17 14:28:40|12092.61|12092.61|12094.5|12094.5|12094.99|12094.99|12092.61|12092.61|0
1631888930000|2021-09-17 14:28:50|12094.86|12094.86|12094.7|12094.7|12094.86|12094.86|12094.43|12094.43|0
1631888940000|2021-09-17 14:29:00|12095.13|12095.13|12096.08|12096.08|12096.08|12096.08|12095.13|12095.13|0
1631888950000|2021-09-17 14:29:10|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|12095.91|0
1631888960000|2021-09-17 14:29:20|12095.55|12095.55|12095.55|12095.55|12095.55|12095.55|12095.55|12095.55|0
1631888970000|2021-09-17 14:29:30|12097.48|12097.48|12097.4|12097.4|12097.48|12097.48|12097.4|12097.4|0
1631888980000|2021-09-17 14:29:40|12097.18|12097.18|12098.11|12098.11|12098.19|12098.19|12097.18|12097.18|0
1631888990000|2021-09-17 14:29:50|12098.58|12098.58|12098.5|12098.5|12098.58|12098.58|12098.34|12098.34|0
1631889000000|2021-09-17 14:30:00|12098.58|12098.58|12094.75|12094.75|12099.2|12099.2|12094.75|12094.75|0
1631889010000|2021-09-17 14:30:10|12095.1|12095.1|12094.66|12094.66|12095.1|12095.1|12093.65|12093.65|0
1631889020000|2021-09-17 14:30:20|12093.65|12093.65|12092.87|12092.87|12093.65|12093.65|12092.87|12092.87|0
1631889030000|2021-09-17 14:30:30|12091.64|12091.64|12091.86|12091.86|12091.86|12091.86|12091.64|12091.64|0
1631889040000|2021-09-17 14:30:40|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|12092.21|0
1631889050000|2021-09-17 14:30:50|12092.57|12092.57|12092.62|12092.62|12092.62|12092.62|12092.21|12092.21|0
1631889060000|2021-09-17 14:31:00|12091.61|12091.61|12092.27|12092.27|12092.62|12092.62|12091.61|12091.61|0
1631889070000|2021-09-17 14:31:10|12091.91|12091.91|12087.74|12087.74|12091.91|12091.91|12087.74|12087.74|0
1631889080000|2021-09-17 14:31:20|12087.39|12087.39|12090.11|12090.11|12090.11|12090.11|12087.39|12087.39|0
1631889090000|2021-09-17 14:31:30|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|12090.28|0
1631889100000|2021-09-17 14:31:40|12089.93|12089.93|12088.78|12088.78|12089.93|12089.93|12088.78|12088.78|0
1631889110000|2021-09-17 14:31:50|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|12089.03|0
1631889120000|2021-09-17 14:32:00|12090.04|12090.04|12088.59|12088.59|12090.04|12090.04|12088.59|12088.59|0
1631889130000|2021-09-17 14:32:10|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|12089.59|0
1631889140000|2021-09-17 14:32:20|12089.52|12089.52|12090|12090|12090.52|12090.52|12089.52|12089.52|0
1631889150000|2021-09-17 14:32:30|12087.77|12087.77|12088.85|12088.85|12088.85|12088.85|12087.77|12087.77|0
1631889170000|2021-09-17 14:32:50|12088.44|12088.44|12086.6|12086.6|12088.44|12088.44|12086.43|12086.43|0
1631889180000|2021-09-17 14:33:00|12087.01|12087.01|12087.01|12087.01|12087.01|12087.01|12087.01|12087.01|0
1631889190000|2021-09-17 14:33:10|12088.24|12088.24|12090.48|12090.48|12090.48|12090.48|12088.24|12088.24|0
1631889200000|2021-09-17 14:33:20|12091.48|12091.48|12091.92|12091.92|12091.92|12091.92|12091.48|12091.48|0
1631889210000|2021-09-17 14:33:30|12092.34|12092.34|12095.42|12095.42|12095.42|12095.42|12092.34|12092.34|0
1631889220000|2021-09-17 14:33:40|12095.48|12095.48|12095.7|12095.7|12095.7|12095.7|12095.48|12095.48|0
1631889240000|2021-09-17 14:34:00|12095.91|12095.91|12095.34|12095.34|12096.57|12096.57|12095.34|12095.34|0
1631889260000|2021-09-17 14:34:20|12096.35|12096.35|12095.34|12095.34|12096.35|12096.35|12095.34|12095.34|0
1631889270000|2021-09-17 14:34:30|12094.11|12094.11|12090.3|12090.3|12094.11|12094.11|12090.3|12090.3|0
1631889280000|2021-09-17 14:34:40|12090.22|12090.22|12090.93|12090.93|12090.93|12090.93|12090.22|12090.22|0
1631889300000|2021-09-17 14:35:00|12091.94|12091.94|12090.1|12090.1|12092.11|12092.11|12090.1|12090.1|0
1631889310000|2021-09-17 14:35:10|12088.87|12088.87|12088.74|12088.74|12088.87|12088.87|12087.51|12087.51|0
1631889320000|2021-09-17 14:35:20|12087.73|12087.73|12084.16|12084.16|12087.73|12087.73|12084.16|12084.16|0
1631889330000|2021-09-17 14:35:30|12083.8|12083.8|12083.35|12083.35|12083.8|12083.8|12083.35|12083.35|0
1631889340000|2021-09-17 14:35:40|12083.08|12083.08|12082.81|12082.81|12083.08|12083.08|12082.81|12082.81|0
1631889350000|2021-09-17 14:35:50|12082.46|12082.46|12082.81|12082.81|12082.81|12082.81|12082.46|12082.46|0
1631889360000|2021-09-17 14:36:00|12081.58|12081.58|12078.7|12078.7|12081.58|12081.58|12078.7|12078.7|0
1631889370000|2021-09-17 14:36:10|12079.71|12079.71|12077.51|12077.51|12079.71|12079.71|12077.51|12077.51|0
1631889380000|2021-09-17 14:36:20|12077.29|12077.29|12077.29|12077.29|12077.29|12077.29|12076.88|12076.88|0
1631889390000|2021-09-17 14:36:30|12077.33|12077.33|12076.71|12076.71|12077.53|12077.53|12076.28|12076.28|0
1631889400000|2021-09-17 14:36:40|12076.34|12076.34|12076.34|12076.34|12076.34|12076.34|12076.34|12076.34|0
1631889410000|2021-09-17 14:36:50|12076.51|12076.51|12075.19|12075.19|12076.66|12076.66|12074.37|12074.37|0
1631889420000|2021-09-17 14:37:00|12073.96|12073.96|12071.36|12071.36|12073.96|12073.96|12067.28|12067.28|0
1631889430000|2021-09-17 14:37:10|12071.56|12071.56|12071.34|12071.34|12071.56|12071.56|12071.34|12071.34|0
1631889450000|2021-09-17 14:37:30|12070.99|12070.99|12071.13|12071.13|12071.21|12071.21|12070.99|12070.99|0
1631889460000|2021-09-17 14:37:40|12070.17|12070.17|12069.45|12069.45|12070.17|12070.17|12069.45|12069.45|0
1631889470000|2021-09-17 14:37:50|12070.45|12070.45|12071.27|12071.27|12071.27|12071.27|12070.45|12070.45|0
1631889480000|2021-09-17 14:38:00|12070.86|12070.86|12076.07|12076.07|12076.07|12076.07|12070.86|12070.86|0
1631889490000|2021-09-17 14:38:10|12075.35|12075.35|12075.56|12075.56|12075.56|12075.56|12075.35|12075.35|0
1631889500000|2021-09-17 14:38:20|12075.8|12075.8|12077.3|12077.3|12077.54|12077.54|12075.8|12075.8|0
1631889510000|2021-09-17 14:38:30|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|12078.31|0
1631889520000|2021-09-17 14:38:40|12079.54|12079.54|12079.18|12079.18|12079.7|12079.7|12079.18|12079.18|0
1631889530000|2021-09-17 14:38:50|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|12079.54|0
1631889540000|2021-09-17 14:39:00|12079.83|12079.83|12082.15|12082.15|12082.15|12082.15|12079.83|12079.83|0
1631889550000|2021-09-17 14:39:10|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|12084.16|0
1631889560000|2021-09-17 14:39:20|12083.16|12083.16|12082.15|12082.15|12083.16|12083.16|12082.15|12082.15|0
1631889570000|2021-09-17 14:39:30|12080.92|12080.92|12079.92|12079.92|12080.92|12080.92|12079.92|12079.92|0
1631889590000|2021-09-17 14:39:50|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|12080.09|0
1631889600000|2021-09-17 14:40:00|12079.73|12079.73|12076.77|12076.77|12079.95|12079.95|12076.77|12076.77|0
1631889610000|2021-09-17 14:40:10|12075.54|12075.54|12078.52|12078.52|12078.52|12078.52|12075.5|12075.5|0
1631889630000|2021-09-17 14:40:30|12078.92|12078.92|12078.61|12078.61|12078.92|12078.92|12078.61|12078.61|0
1631889640000|2021-09-17 14:40:40|12078.51|12078.51|12080.52|12080.52|12080.52|12080.52|12078.29|12078.29|0
1631889650000|2021-09-17 14:40:50|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|12081.75|0
1631889660000|2021-09-17 14:41:00|12080.74|12080.74|12078.51|12078.51|12080.74|12080.74|12078.51|12078.51|0
1631889670000|2021-09-17 14:41:10|12078.03|12078.03|12075.37|12075.37|12078.03|12078.03|12075.37|12075.37|0
1631889680000|2021-09-17 14:41:20|12074.14|12074.14|12073.78|12073.78|12074.14|12074.14|12073.78|12073.78|0
1631889690000|2021-09-17 14:41:30|12073.7|12073.7|12073.55|12073.55|12073.7|12073.7|12073.55|12073.55|0
1631889700000|2021-09-17 14:41:40|12073.3|12073.3|12073.25|12073.25|12073.3|12073.3|12073.25|12073.25|0
1631889720000|2021-09-17 14:42:00|12072.24|12072.24|12070.69|12070.69|12073.42|12073.42|12070.69|12070.69|0
1631889760000|2021-09-17 14:42:40|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|12071.69|0
1631889770000|2021-09-17 14:42:50|12072.92|12072.92|12073.63|12073.63|12073.63|12073.63|12072.92|12072.92|0
1631889780000|2021-09-17 14:43:00|12073.99|12073.99|12075.64|12075.64|12075.64|12075.64|12073.99|12073.99|0
1631889790000|2021-09-17 14:43:10|12076.12|12076.12|12076.12|12076.12|12076.12|12076.12|12076.12|12076.12|0
1631889800000|2021-09-17 14:43:20|12075.77|12075.77|12074.98|12074.98|12075.77|12075.77|12074.76|12074.76|0
1631889810000|2021-09-17 14:43:30|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|12075.13|0
1631889820000|2021-09-17 14:43:40|12075.54|12075.54|12076.89|12076.89|12077.57|12077.57|12075.54|12075.54|0
1631889830000|2021-09-17 14:43:50|12076.72|12076.72|12082.57|12082.57|12082.57|12082.57|12076.72|12076.72|0
1631889840000|2021-09-17 14:44:00|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|12082.4|0
1631889850000|2021-09-17 14:44:10|12081.92|12081.92|12082.92|12082.92|12082.92|12082.92|12081.92|12081.92|0
1631889860000|2021-09-17 14:44:20|12082.77|12082.77|12084|12084|12084|12084|12082.77|12082.77|0
1631889870000|2021-09-17 14:44:30|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|12084.17|0
1631889880000|2021-09-17 14:44:40|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|12084.02|0
1631889890000|2021-09-17 14:44:50|12083.67|12083.67|12079.1|12079.1|12083.67|12083.67|12079.1|12079.1|0
1631889900000|2021-09-17 14:45:00|12078.1|12078.1|12073.31|12073.31|12078.1|12078.1|12073.31|12073.31|0
1631889910000|2021-09-17 14:45:10|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|12073.11|0
1631889930000|2021-09-17 14:45:30|12072.87|12072.87|12074.1|12074.1|12074.1|12074.1|12072.87|12072.87|0
1631889940000|2021-09-17 14:45:40|12075.1|12075.1|12073.73|12073.73|12075.1|12075.1|12073.73|12073.73|0
1631889950000|2021-09-17 14:45:50|12071.72|12071.72|12071.72|12071.72|12071.72|12071.72|12071.72|12071.72|0
1631889960000|2021-09-17 14:46:00|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|12071.64|0
1631889970000|2021-09-17 14:46:10|12070.93|12070.93|12072.3|12072.3|12072.3|12072.3|12070.71|12070.71|0
1631889980000|2021-09-17 14:46:20|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|12072.06|0
1631890000000|2021-09-17 14:46:40|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|12072.41|0
1631890010000|2021-09-17 14:46:50|12072.77|12072.77|12071.73|12071.73|12073.97|12073.97|12071.73|12071.73|0
1631890020000|2021-09-17 14:47:00|12070.5|12070.5|12070.2|12070.2|12070.5|12070.5|12069.79|12069.79|0
1631890030000|2021-09-17 14:47:10|12070.03|12070.03|12069.86|12069.86|12070.03|12070.03|12069.86|12069.86|0
1631890040000|2021-09-17 14:47:20|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|12070.86|0
1631890060000|2021-09-17 14:47:40|12071.08|12071.08|12071.3|12071.3|12071.3|12071.3|12071.08|12071.08|0
1631890080000|2021-09-17 14:48:00|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|12072.3|0
1631890090000|2021-09-17 14:48:10|12073.31|12073.31|12071.3|12071.3|12073.31|12073.31|12071.3|12071.3|0
1631890100000|2021-09-17 14:48:20|12072|12072|12071.41|12071.41|12072|12072|12071.41|12071.41|0
1631890110000|2021-09-17 14:48:30|12071.63|12071.63|12072.63|12072.63|12072.63|12072.63|12071.63|12071.63|0
1631890120000|2021-09-17 14:48:40|12072.41|12072.41|12072.17|12072.17|12072.41|12072.41|12072.17|12072.17|0
1631890130000|2021-09-17 14:48:50|12072.53|12072.53|12072.94|12072.94|12072.94|12072.94|12072.53|12072.53|0
1631890140000|2021-09-17 14:49:00|12073.37|12073.37|12074.57|12074.57|12074.57|12074.57|12073.37|12073.37|0
1631890150000|2021-09-17 14:49:10|12075.58|12075.58|12075.41|12075.41|12075.58|12075.58|12075.31|12075.31|0
1631890160000|2021-09-17 14:49:20|12075.52|12075.52|12075.88|12075.88|12075.88|12075.88|12075.52|12075.52|0
1631890170000|2021-09-17 14:49:30|12076.03|12076.03|12076.03|12076.03|12076.03|12076.03|12075.03|12075.03|0
1631890190000|2021-09-17 14:49:50|12076.44|12076.44|12076.79|12076.79|12076.79|12076.79|12076.44|12076.44|0
1631890200000|2021-09-17 14:50:00|12076.9|12076.9|12075.67|12075.67|12076.9|12076.9|12075.67|12075.67|0
1631890210000|2021-09-17 14:50:10|12075.32|12075.32|12075.06|12075.06|12075.32|12075.32|12075.06|12075.06|0
1631890220000|2021-09-17 14:50:20|12074.55|12074.55|12071.36|12071.36|12074.55|12074.55|12071.36|12071.36|0
1631890230000|2021-09-17 14:50:30|12071.2|12071.2|12071.2|12071.2|12071.2|12071.2|12071.2|12071.2|0
1631890240000|2021-09-17 14:50:40|12070.79|12070.79|12071.27|12071.27|12071.79|12071.79|12070.79|12070.79|0
1631890250000|2021-09-17 14:50:50|12071.01|12071.01|12072.37|12072.37|12072.37|12072.37|12071.01|12071.01|0
1631890280000|2021-09-17 14:51:20|12072.63|12072.63|12072.9|12072.9|12072.9|12072.9|12071.63|12071.63|0
1631890290000|2021-09-17 14:51:30|12072.91|12072.91|12073.14|12073.14|12074.15|12074.15|12072.91|12072.91|0
1631890300000|2021-09-17 14:51:40|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|12074.15|0
1631890310000|2021-09-17 14:51:50|12073.74|12073.74|12074.74|12074.74|12074.74|12074.74|12073.74|12073.74|0
1631890320000|2021-09-17 14:52:00|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|12072.28|0
1631890330000|2021-09-17 14:52:10|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|0
1631890340000|2021-09-17 14:52:20|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|12070.92|0
1631890350000|2021-09-17 14:52:30|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|12072.15|0
1631890360000|2021-09-17 14:52:40|12072.07|12072.07|12071.72|12071.72|12072.07|12072.07|12071.72|12071.72|0
1631890370000|2021-09-17 14:52:50|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|12069.71|0
1631890380000|2021-09-17 14:53:00|12070.06|12070.06|12069.71|12069.71|12070.06|12070.06|12069.71|12069.71|0
1631890390000|2021-09-17 14:53:10|12069.49|12069.49|12068.6|12068.6|12069.71|12069.71|12068.6|12068.6|0
1631890400000|2021-09-17 14:53:20|12068.43|12068.43|12069.39|12069.39|12069.39|12069.39|12068.22|12068.22|0
1631890410000|2021-09-17 14:53:30|12069.56|12069.56|12070.07|12070.07|12070.07|12070.07|12069.39|12069.39|0
1631890420000|2021-09-17 14:53:40|12070.48|12070.48|12074.1|12074.1|12074.1|12074.1|12070.48|12070.48|0
1631890430000|2021-09-17 14:53:50|12075.11|12075.11|12074.84|12074.84|12075.11|12075.11|12074.75|12074.75|0
1631890440000|2021-09-17 14:54:00|12075.85|12075.85|12075.85|12075.85|12075.85|12075.85|12075.85|12075.85|0
1631890450000|2021-09-17 14:54:10|12076.05|12076.05|12074|12074|12076.05|12076.05|12074|12074|0
1631890460000|2021-09-17 14:54:20|12073.83|12073.83|12074.06|12074.06|12074.06|12074.06|12073.8|12073.8|0
1631890470000|2021-09-17 14:54:30|12074.42|12074.42|12074.64|12074.64|12074.64|12074.64|12074.42|12074.42|0
1631890480000|2021-09-17 14:54:40|12075.87|12075.87|12077.43|12077.43|12077.43|12077.43|12075.87|12075.87|0
1631890490000|2021-09-17 14:54:50|12078.44|12078.44|12078.79|12078.79|12078.79|12078.79|12078.44|12078.44|0
1631890500000|2021-09-17 14:55:00|12079.03|12079.03|12080.55|12080.55|12080.91|12080.91|12078.89|12078.89|0
1631890510000|2021-09-17 14:55:10|12080.31|12080.31|12076.64|12076.64|12080.31|12080.31|12076.64|12076.64|0
1631890520000|2021-09-17 14:55:20|12075.64|12075.64|12077.65|12077.65|12077.65|12077.65|12075.64|12075.64|0
1631890530000|2021-09-17 14:55:30|12077.24|12077.24|12078.27|12078.27|12078.27|12078.27|12077.24|12077.24|0
1631890540000|2021-09-17 14:55:40|12078.19|12078.19|12078.96|12078.96|12079.12|12079.12|12078.11|12078.11|0
1631890550000|2021-09-17 14:55:50|12075.27|12075.27|12073.26|12073.26|12076.5|12076.5|12073.26|12073.26|0
1631890560000|2021-09-17 14:56:00|12073.16|12073.16|12072.02|12072.02|12073.16|12073.16|12071.9|12071.9|0
1631890570000|2021-09-17 14:56:10|12071.51|12071.51|12070.5|12070.5|12071.51|12071.51|12070.5|12070.5|0
1631890580000|2021-09-17 14:56:20|12070.09|12070.09|12071.27|12071.27|12071.27|12071.27|12069.68|12069.68|0
1631890590000|2021-09-17 14:56:30|12070.04|12070.04|12069.6|12069.6|12071.04|12071.04|12069.6|12069.6|0
1631890600000|2021-09-17 14:56:40|12069.08|12069.08|12068.4|12068.4|12069.08|12069.08|12068.4|12068.4|0
1631890610000|2021-09-17 14:56:50|12068.18|12068.18|12067.29|12067.29|12068.18|12068.18|12067.29|12067.29|0
1631890620000|2021-09-17 14:57:00|12066.06|12066.06|12065.57|12065.57|12066.06|12066.06|12065.57|12065.57|0
1631890630000|2021-09-17 14:57:10|12064.57|12064.57|12064.57|12064.57|12064.57|12064.57|12063.56|12063.56|0
1631890640000|2021-09-17 14:57:20|12064.21|12064.21|12063.31|12063.31|12064.21|12064.21|12063.31|12063.31|0
1631890650000|2021-09-17 14:57:30|12063.09|12063.09|12060.94|12060.94|12063.17|12063.17|12060.94|12060.94|0
1631890660000|2021-09-17 14:57:40|12061.07|12061.07|12061.07|12061.07|12061.07|12061.07|12061.07|12061.07|0
1631890670000|2021-09-17 14:57:50|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|12060.85|0
1631890680000|2021-09-17 14:58:00|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|12060.68|0
1631890690000|2021-09-17 14:58:10|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|12060.51|0
1631890700000|2021-09-17 14:58:20|12060.43|12060.43|12060.31|12060.31|12060.43|12060.43|12060.31|12060.31|0
1631890710000|2021-09-17 14:58:30|12059.3|12059.3|12058.78|12058.78|12059.3|12059.3|12058.78|12058.78|0
1631890720000|2021-09-17 14:58:40|12058.57|12058.57|12056.42|12056.42|12058.57|12058.57|12056.42|12056.42|0
1631890730000|2021-09-17 14:58:50|12056.78|12056.78|12057.13|12057.13|12057.13|12057.13|12056.78|12056.78|0
1631890740000|2021-09-17 14:59:00|12057.21|12057.21|12057.26|12057.26|12057.26|12057.26|12057.21|12057.21|0
1631890760000|2021-09-17 14:59:20|12057.09|12057.09|12059|12059|12059|12059|12056.56|12056.56|0
1631890780000|2021-09-17 14:59:40|12058.64|12058.64|12057.84|12057.84|12058.84|12058.84|12057.49|12057.49|0
1631890790000|2021-09-17 14:59:50|12059.07|12059.07|12058.91|12058.91|12059.07|12059.07|12058.91|12058.91|0
1631890800000|2021-09-17 15:00:00|12058.75|12058.75|12058.6|12058.6|12059.53|12059.53|12057.52|12057.52|0
1631890810000|2021-09-17 15:00:10|12058.38|12058.38|12058.79|12058.79|12058.79|12058.79|12057.79|12057.79|0
1631890820000|2021-09-17 15:00:20|12058.58|12058.58|12060.52|12060.52|12060.52|12060.52|12058.58|12058.58|0
1631890830000|2021-09-17 15:00:30|12060.86|12060.86|12060.86|12060.86|12060.86|12060.86|12060.86|12060.86|0
1631890840000|2021-09-17 15:00:40|12061.86|12061.86|12061.81|12061.81|12061.86|12061.86|12060.86|12060.86|0
1631890850000|2021-09-17 15:00:50|12062.01|12062.01|12059.37|12059.37|12062.01|12062.01|12059.37|12059.37|0
1631890860000|2021-09-17 15:01:00|12058.36|12058.36|12056.61|12056.61|12058.36|12058.36|12056.61|12056.61|0
1631890870000|2021-09-17 15:01:10|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|12056.48|0
1631890890000|2021-09-17 15:01:30|12056.56|12056.56|12056.74|12056.74|12057.56|12057.56|12056.33|12056.33|0
1631890900000|2021-09-17 15:01:40|12057.75|12057.75|12056.77|12056.77|12057.75|12057.75|12055.76|12055.76|0
1631890910000|2021-09-17 15:01:50|12056.93|12056.93|12053.51|12053.51|12056.93|12056.93|12053.51|12053.51|0
1631890920000|2021-09-17 15:02:00|12053.72|12053.72|12052.72|12052.72|12054.08|12054.08|12052.72|12052.72|0
1631890930000|2021-09-17 15:02:10|12051.3|12051.3|12050.07|12050.07|12051.3|12051.3|12050.07|12050.07|0
1631890940000|2021-09-17 15:02:20|12049.86|12049.86|12052|12052|12052|12052|12049.54|12049.54|0
1631890950000|2021-09-17 15:02:30|12052.68|12052.68|12052.03|12052.03|12052.85|12052.85|12051.81|12051.81|0
1631890960000|2021-09-17 15:02:40|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|12052.71|0
1631890970000|2021-09-17 15:02:50|12052.2|12052.2|12050.16|12050.16|12052.2|12052.2|12049.38|12049.38|0
1631890980000|2021-09-17 15:03:00|12050.09|12050.09|12049.41|12049.41|12050.16|12050.16|12049.41|12049.41|0
1631890990000|2021-09-17 15:03:10|12051.42|12051.42|12051.09|12051.09|12051.42|12051.42|12051.01|12051.01|0
1631891000000|2021-09-17 15:03:20|12047.06|12047.06|12048.27|12048.27|12048.27|12048.27|12046.04|12046.04|0
1631891010000|2021-09-17 15:03:30|12046.04|12046.04|12046.12|12046.12|12046.32|12046.32|12045.89|12045.89|0
1631891020000|2021-09-17 15:03:40|12046.07|12046.07|12046.07|12046.07|12046.07|12046.07|12046.07|12046.07|0
1631891030000|2021-09-17 15:03:50|12045.44|12045.44|12045.49|12045.49|12045.49|12045.49|12045.44|12045.44|0
1631891040000|2021-09-17 15:04:00|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|12045.71|0
1631891050000|2021-09-17 15:04:10|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|12044.48|0
1631891070000|2021-09-17 15:04:30|12045.9|12045.9|12046.11|12046.11|12048.75|12048.75|12045.9|12045.9|0
1631891080000|2021-09-17 15:04:40|12046.52|12046.52|12047.23|12047.23|12047.23|12047.23|12046.52|12046.52|0
1631891090000|2021-09-17 15:04:50|12048.23|12048.23|12049.57|12049.57|12049.57|12049.57|12048.23|12048.23|0
1631891100000|2021-09-17 15:05:00|12048.57|12048.57|12046.16|12046.16|12048.57|12048.57|12046.16|12046.16|0
1631891120000|2021-09-17 15:05:20|12044.93|12044.93|12040.78|12040.78|12044.93|12044.93|12040.13|12040.13|0
1631891130000|2021-09-17 15:05:30|12040.43|12040.43|12037.9|12037.9|12040.43|12040.43|12037.9|12037.9|0
1631891140000|2021-09-17 15:05:40|12037.49|12037.49|12037.87|12037.87|12038.11|12038.11|12037.49|12037.49|0
1631891150000|2021-09-17 15:05:50|12038.08|12038.08|12037.95|12037.95|12038.08|12038.08|12037.95|12037.95|0
1631891160000|2021-09-17 15:06:00|12037.69|12037.69|12033.28|12033.28|12037.69|12037.69|12032.3|12032.3|0
1631891170000|2021-09-17 15:06:10|12033.69|12033.69|12033.79|12033.79|12033.79|12033.79|12030.1|12030.1|0
1631891180000|2021-09-17 15:06:20|12033.57|12033.57|12034.69|12034.69|12034.69|12034.69|12033.52|12033.52|0
1631891190000|2021-09-17 15:06:30|12034.64|12034.64|12037.65|12037.65|12037.65|12037.65|12034.64|12034.64|0
1631891200000|2021-09-17 15:06:40|12038.06|12038.06|12038.17|12038.17|12038.17|12038.17|12038.06|12038.06|0
1631891210000|2021-09-17 15:06:50|12039.4|12039.4|12040.24|12040.24|12040.41|12040.41|12039.4|12039.4|0
1631891220000|2021-09-17 15:07:00|12040.41|12040.41|12036.24|12036.24|12040.62|12040.62|12036.16|12036.16|0
1631891230000|2021-09-17 15:07:10|12036.02|12036.02|12037.07|12037.07|12037.07|12037.07|12036.02|12036.02|0
1631891240000|2021-09-17 15:07:20|12038.19|12038.19|12039.89|12039.89|12040.61|12040.61|12038.19|12038.19|0
1631891250000|2021-09-17 15:07:30|12040.89|12040.89|12040.53|12040.53|12041.19|12041.19|12040.53|12040.53|0
1631891270000|2021-09-17 15:07:50|12040.26|12040.26|12039.89|12039.89|12040.26|12040.26|12039.89|12039.89|0
1631891280000|2021-09-17 15:08:00|12040.26|12040.26|12040.62|12040.62|12040.62|12040.62|12040.26|12040.26|0
1631891290000|2021-09-17 15:08:10|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|12040.45|0
1631891300000|2021-09-17 15:08:20|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|12040.26|0
1631891320000|2021-09-17 15:08:40|12042.27|12042.27|12042.27|12042.27|12042.43|12042.43|12042.27|12042.27|0
1631891330000|2021-09-17 15:08:50|12043.27|12043.27|12045.62|12045.62|12045.62|12045.62|12043.27|12043.27|0
1631891360000|2021-09-17 15:09:20|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|0
1631891370000|2021-09-17 15:09:30|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|12046.41|0
1631891380000|2021-09-17 15:09:40|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|12045.4|0
1631891390000|2021-09-17 15:09:50|12045.35|12045.35|12045.43|12045.43|12045.43|12045.43|12045.35|12045.35|0
1631891400000|2021-09-17 15:10:00|12045.08|12045.08|12040.94|12040.94|12045.08|12045.08|12040.94|12040.94|0
1631891410000|2021-09-17 15:10:10|12039.71|12039.71|12040.68|12040.68|12040.77|12040.77|12039.27|12039.27|0
1631891420000|2021-09-17 15:10:20|12040.27|12040.27|12040.33|12040.33|12040.33|12040.33|12040.27|12040.27|0
1631891430000|2021-09-17 15:10:30|12039.97|12039.97|12039.44|12039.44|12040.33|12040.33|12039.44|12039.44|0
1631891450000|2021-09-17 15:10:50|12038.95|12038.95|12036.31|12036.31|12038.95|12038.95|12036.31|12036.31|0
1631891460000|2021-09-17 15:11:00|12036.25|12036.25|12034.02|12034.02|12036.25|12036.25|12034.02|12034.02|0
1631891470000|2021-09-17 15:11:10|12033.51|12033.51|12033.5|12033.5|12034.15|12034.15|12033.1|12033.1|0
1631891480000|2021-09-17 15:11:20|12033.63|12033.63|12033.54|12033.54|12033.63|12033.63|12033.54|12033.54|0
1631891490000|2021-09-17 15:11:30|12033.75|12033.75|12034.53|12034.53|12034.53|12034.53|12032.52|12032.52|0
1631891500000|2021-09-17 15:11:40|12034.4|12034.4|12033.53|12033.53|12034.54|12034.54|12033.53|12033.53|0
1631891510000|2021-09-17 15:11:50|12033.12|12033.12|12031.57|12031.57|12033.12|12033.12|12031.57|12031.57|0
1631891520000|2021-09-17 15:12:00|12031.3|12031.3|12028.62|12028.62|12032.31|12032.31|12028.62|12028.62|0
1631891530000|2021-09-17 15:12:10|12030.03|12030.03|12028.45|12028.45|12030.03|12030.03|12028.45|12028.45|0
1631891540000|2021-09-17 15:12:20|12028.24|12028.24|12026.85|12026.85|12028.24|12028.24|12026.85|12026.85|0
1631891550000|2021-09-17 15:12:30|12026.64|12026.64|12026.56|12026.56|12026.64|12026.64|12026.56|12026.56|0
1631891560000|2021-09-17 15:12:40|12026.54|12026.54|12028.22|12028.22|12028.82|12028.82|12026.54|12026.54|0
1631891570000|2021-09-17 15:12:50|12029.23|12029.23|12030.72|12030.72|12030.94|12030.94|12029.23|12029.23|0
1631891580000|2021-09-17 15:13:00|12030.94|12030.94|12031.71|12031.71|12032.71|12032.71|12030.94|12030.94|0
1631891590000|2021-09-17 15:13:10|12031.74|12031.74|12037.68|12037.68|12037.68|12037.68|12031.74|12031.74|0
1631891600000|2021-09-17 15:13:20|12038.68|12038.68|12039.56|12039.56|12039.56|12039.56|12038.55|12038.55|0
1631891610000|2021-09-17 15:13:30|12039.72|12039.72|12041.38|12041.38|12041.38|12041.38|12039.72|12039.72|0
1631891620000|2021-09-17 15:13:40|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|12041.6|0
1631891630000|2021-09-17 15:13:50|12041.95|12041.95|12043.18|12043.18|12043.18|12043.18|12041.95|12041.95|0
1631891640000|2021-09-17 15:14:00|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|12043.59|0
1631891650000|2021-09-17 15:14:10|12043.44|12043.44|12044.06|12044.06|12044.06|12044.06|12043.44|12043.44|0
1631891660000|2021-09-17 15:14:20|12045.29|12045.29|12046.52|12046.52|12046.52|12046.52|12045.29|12045.29|0
1631891670000|2021-09-17 15:14:30|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|12047.53|0
1631891680000|2021-09-17 15:14:40|12047.75|12047.75|12049.43|12049.43|12049.43|12049.43|12047.75|12047.75|0
1631891690000|2021-09-17 15:14:50|12050.66|12050.66|12054.19|12054.19|12054.19|12054.19|12050.66|12050.66|0
1631891700000|2021-09-17 15:15:00|12053.79|12053.79|12054.16|12054.16|12054.3|12054.3|12053.79|12053.79|0
1631891710000|2021-09-17 15:15:10|12054.24|12054.24|12054.38|12054.38|12054.46|12054.46|12054.24|12054.24|0
1631891720000|2021-09-17 15:15:20|12054.46|12054.46|12055.25|12055.25|12055.25|12055.25|12054.24|12054.24|0
1631891730000|2021-09-17 15:15:30|12055.47|12055.47|12056.53|12056.53|12056.53|12056.53|12055.47|12055.47|0
1631891760000|2021-09-17 15:16:00|12055.52|12055.52|12056.24|12056.24|12056.24|12056.24|12054.82|12054.82|0
1631891770000|2021-09-17 15:16:10|12055.98|12055.98|12056.24|12056.24|12056.24|12056.24|12055.98|12055.98|0
1631891780000|2021-09-17 15:16:20|12055.24|12055.24|12054.17|12054.17|12055.24|12055.24|12053.88|12053.88|0
1631891790000|2021-09-17 15:16:30|12054|12054|12057.01|12057.01|12057.01|12057.01|12054|12054|0
1631891800000|2021-09-17 15:16:40|12057.25|12057.25|12060.06|12060.06|12060.65|12060.65|12057.25|12057.25|0
1631891810000|2021-09-17 15:16:50|12058.43|12058.43|12059.65|12059.65|12059.65|12059.65|12058.43|12058.43|0
1631891820000|2021-09-17 15:17:00|12060.06|12060.06|12059.75|12059.75|12060.2|12060.2|12059.68|12059.68|0
1631891830000|2021-09-17 15:17:10|12059.68|12059.68|12059.61|12059.61|12059.68|12059.68|12058.16|12058.16|0
1631891840000|2021-09-17 15:17:20|12058.38|12058.38|12057.2|12057.2|12058.62|12058.62|12057.2|12057.2|0
1631891850000|2021-09-17 15:17:30|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|12056.79|0
1631891860000|2021-09-17 15:17:40|12057.23|12057.23|12058.18|12058.18|12058.18|12058.18|12056.77|12056.77|0
1631891870000|2021-09-17 15:17:50|12058.54|12058.54|12062.36|12062.36|12062.36|12062.36|12058.54|12058.54|0
1631891880000|2021-09-17 15:18:00|12062.58|12062.58|12062.98|12062.98|12062.98|12062.98|12062.58|12062.58|0
1631891890000|2021-09-17 15:18:10|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|12063.15|0
1631891900000|2021-09-17 15:18:20|12063.23|12063.23|12065.46|12065.46|12065.46|12065.46|12063.23|12063.23|0
1631891910000|2021-09-17 15:18:30|12065.23|12065.23|12065.4|12065.4|12065.4|12065.4|12065.23|12065.23|0
1631891920000|2021-09-17 15:18:40|12065.62|12065.62|12067.03|12067.03|12067.03|12067.03|12065.62|12065.62|0
1631891930000|2021-09-17 15:18:50|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|12066.79|0
1631891940000|2021-09-17 15:19:00|12067.03|12067.03|12068.27|12068.27|12068.27|12068.27|12067.03|12067.03|0
1631891950000|2021-09-17 15:19:10|12068.75|12068.75|12066.74|12066.74|12068.75|12068.75|12066.74|12066.74|0
1631891960000|2021-09-17 15:19:20|12067.26|12067.26|12067.26|12067.26|12067.26|12067.26|12067.26|12067.26|0
1631891970000|2021-09-17 15:19:30|12067.02|12067.02|12068.02|12068.02|12068.02|12068.02|12067.02|12067.02|0
1631891980000|2021-09-17 15:19:40|12066.58|12066.58|12065.58|12065.58|12066.58|12066.58|12065.58|12065.58|0
1631891990000|2021-09-17 15:19:50|12065.75|12065.75|12065.23|12065.23|12065.75|12065.75|12064.52|12064.52|0
1631892000000|2021-09-17 15:20:00|12065.46|12065.46|12066.28|12066.28|12066.28|12066.28|12065.28|12065.28|0
1631892010000|2021-09-17 15:20:10|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|12067.29|0
1631892020000|2021-09-17 15:20:20|12067.55|12067.55|12068.26|12068.26|12068.26|12068.26|12067.35|12067.35|0
1631892030000|2021-09-17 15:20:30|12068.74|12068.74|12069.48|12069.48|12069.48|12069.48|12068.47|12068.47|0
1631892040000|2021-09-17 15:20:40|12069.07|12069.07|12069.2|12069.2|12069.47|12069.47|12067.84|12067.84|0
1631892050000|2021-09-17 15:20:50|12067.97|12067.97|12068.43|12068.43|12068.43|12068.43|12067.97|12067.97|0
1631892060000|2021-09-17 15:21:00|12067.43|12067.43|12064.98|12064.98|12067.43|12067.43|12064.98|12064.98|0
1631892070000|2021-09-17 15:21:10|12065.34|12065.34|12066.25|12066.25|12066.25|12066.25|12065.25|12065.25|0
1631892080000|2021-09-17 15:21:20|12066.66|12066.66|12069.08|12069.08|12069.08|12069.08|12066.66|12066.66|0
1631892090000|2021-09-17 15:21:30|12068.84|12068.84|12068.84|12068.84|12068.84|12068.84|12067.61|12067.61|0
1631892100000|2021-09-17 15:21:40|12068.62|12068.62|12064.56|12064.56|12068.62|12068.62|12064.56|12064.56|0
1631892110000|2021-09-17 15:21:50|12063.55|12063.55|12063.56|12063.56|12064.58|12064.58|12063.55|12063.55|0
1631892120000|2021-09-17 15:22:00|12063.91|12063.91|12064.75|12064.75|12064.75|12064.75|12063.74|12063.74|0
1631892130000|2021-09-17 15:22:10|12065.1|12065.1|12063.66|12063.66|12066.11|12066.11|12063.66|12063.66|0
1631892140000|2021-09-17 15:22:20|12064.89|12064.89|12064.89|12064.89|12064.89|12064.89|12064.89|12064.89|0
1631892150000|2021-09-17 15:22:30|12064.66|12064.66|12066.08|12066.08|12066.08|12066.08|12064.07|12064.07|0
1631892160000|2021-09-17 15:22:40|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|12065.08|0
1631892170000|2021-09-17 15:22:50|12065.51|12065.51|12066.67|12066.67|12066.67|12066.67|12065.51|12065.51|0
1631892180000|2021-09-17 15:23:00|12066.75|12066.75|12066.38|12066.38|12068.39|12068.39|12066.38|12066.38|0
1631892190000|2021-09-17 15:23:10|12065.97|12065.97|12065.38|12065.38|12065.97|12065.97|12065.38|12065.38|0
1631892200000|2021-09-17 15:23:20|12065.03|12065.03|12063.01|12063.01|12065.03|12065.03|12063.01|12063.01|0
1631892210000|2021-09-17 15:23:30|12062.57|12062.57|12062.37|12062.37|12062.59|12062.59|12062.37|12062.37|0
1631892220000|2021-09-17 15:23:40|12062.3|12062.3|12061.07|12061.07|12062.3|12062.3|12061.07|12061.07|0
1631892230000|2021-09-17 15:23:50|12060.88|12060.88|12060.88|12060.88|12061.53|12061.53|12059.52|12059.52|0
1631892240000|2021-09-17 15:24:00|12060.75|12060.75|12059.59|12059.59|12060.75|12060.75|12059.39|12059.39|0
1631892250000|2021-09-17 15:24:10|12060.82|12060.82|12061.25|12061.25|12061.82|12061.82|12060.82|12060.82|0
1631892260000|2021-09-17 15:24:20|12060.73|12060.73|12057.16|12057.16|12060.73|12060.73|12057.16|12057.16|0
1631892270000|2021-09-17 15:24:30|12058.17|12058.17|12057.02|12057.02|12058.6|12058.6|12057.02|12057.02|0
1631892280000|2021-09-17 15:24:40|12058.03|12058.03|12059.26|12059.26|12059.26|12059.26|12058.03|12058.03|0
1631892290000|2021-09-17 15:24:50|12058.91|12058.91|12059|12059|12059.36|12059.36|12058.69|12058.69|0
1631892300000|2021-09-17 15:25:00|12059.36|12059.36|12060.76|12060.76|12060.89|12060.89|12059.36|12059.36|0
1631892310000|2021-09-17 15:25:10|12060.84|12060.84|12059.75|12059.75|12060.84|12060.84|12059.75|12059.75|0
1631892320000|2021-09-17 15:25:20|12059.6|12059.6|12058.57|12058.57|12060.68|12060.68|12058.57|12058.57|0
1631892330000|2021-09-17 15:25:30|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|12057.57|0
1631892340000|2021-09-17 15:25:40|12059.58|12059.58|12058.65|12058.65|12059.71|12059.71|12058.48|12058.48|0
1631892350000|2021-09-17 15:25:50|12059.88|12059.88|12059.57|12059.57|12059.88|12059.88|12058.65|12058.65|0
1631892360000|2021-09-17 15:26:00|12058.56|12058.56|12059.11|12059.11|12059.33|12059.33|12058.53|12058.53|0
1631892370000|2021-09-17 15:26:10|12059.01|12059.01|12058.75|12058.75|12059.21|12059.21|12058.75|12058.75|0
1631892380000|2021-09-17 15:26:20|12058.39|12058.39|12055.41|12055.41|12058.39|12058.39|12055.21|12055.21|0
1631892390000|2021-09-17 15:26:30|12055.21|12055.21|12054.73|12054.73|12055.21|12055.21|12054.73|12054.73|0
1631892400000|2021-09-17 15:26:40|12054.65|12054.65|12052.67|12052.67|12054.65|12054.65|12052.67|12052.67|0
1631892410000|2021-09-17 15:26:50|12051.44|12051.44|12052.44|12052.44|12052.44|12052.44|12051.44|12051.44|0
1631892420000|2021-09-17 15:27:00|12052.24|12052.24|12053.24|12053.24|12053.24|12053.24|12052.24|12052.24|0
1631892430000|2021-09-17 15:27:10|12053.65|12053.65|12051.64|12051.64|12053.65|12053.65|12051.42|12051.42|0
1631892440000|2021-09-17 15:27:20|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|12051.88|0
1631892450000|2021-09-17 15:27:30|12052.89|12052.89|12053.45|12053.45|12053.89|12053.89|12052.89|12052.89|0
1631892460000|2021-09-17 15:27:40|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|12053.37|0
1631892470000|2021-09-17 15:27:50|12051.36|12051.36|12050.28|12050.28|12051.36|12051.36|12050.28|12050.28|0
1631892480000|2021-09-17 15:28:00|12050.36|12050.36|12049.84|12049.84|12050.36|12050.36|12049.84|12049.84|0
1631892500000|2021-09-17 15:28:20|12049.67|12049.67|12046.5|12046.5|12050.24|12050.24|12046.5|12046.5|0
1631892510000|2021-09-17 15:28:30|12046.73|12046.73|12045.95|12045.95|12046.73|12046.73|12045.65|12045.65|0
1631892520000|2021-09-17 15:28:40|12045.13|12045.13|12046.5|12046.5|12046.5|12046.5|12043.27|12043.27|0
1631892530000|2021-09-17 15:28:50|12044.49|12044.49|12038.35|12038.35|12044.49|12044.49|12038.35|12038.35|0
1631892540000|2021-09-17 15:29:00|12038.59|12038.59|12036.36|12036.36|12039.73|12039.73|12036.36|12036.36|0
1631892550000|2021-09-17 15:29:10|12036.67|12036.67|12032.94|12032.94|12036.67|12036.67|12032.94|12032.94|0
1631892560000|2021-09-17 15:29:20|12032.7|12032.7|12031.2|12031.2|12032.94|12032.94|12031.2|12031.2|0
1631892570000|2021-09-17 15:29:30|12029.97|12029.97|12031.15|12031.15|12031.53|12031.53|12029.16|12029.16|0
1631892580000|2021-09-17 15:29:40|12031.32|12031.32|12031.13|12031.13|12031.73|12031.73|12031.13|12031.13|0
1631892590000|2021-09-17 15:29:50|12030.43|12030.43|12028.9|12028.9|12032.06|12032.06|12028.82|12028.82|0
